日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ＳＭＣ(6273)の株価時系列情報

ＳＭＣ(6273)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2026/08/10 76,910 79,100 76,110 78,340 508,500
2026/08/07 74,660 82,580 72,190 74,190 774,900
2026/08/06 74,890 76,120 74,000 75,350 309,800
2026/08/05 75,160 76,020 74,130 75,790 257,400
2026/08/04 71,740 73,890 71,240 73,650 287,700
2026/08/03 69,420 71,390 67,650 70,980 262,100
2026/07/31 69,520 71,550 68,660 70,480 330,300
2026/07/30 63,930 66,920 63,930 66,160 194,700
2026/07/29 66,800 67,620 62,840 64,930 341,500
2026/07/28 68,800 69,280 65,190 65,190 326,900
2026/07/27 71,010 72,360 70,930 71,800 189,300
2026/07/24 71,600 72,410 70,680 70,970 213,600
2026/07/23 71,980 73,400 71,980 72,960 196,600
2026/07/22 72,140 73,030 71,850 71,850 242,100
2026/07/21 69,220 70,680 67,930 70,460 253,400
2026/07/17 71,930 72,880 67,250 69,230 427,200
2026/07/16 74,000 74,810 72,620 73,430 197,500
2026/07/15 74,010 75,200 73,140 75,000 205,000
2026/07/14 71,600 72,950 70,160 72,660 358,200
2026/07/13 75,580 76,500 72,630 73,820 299,500
2026/07/10 73,520 76,440 73,270 75,570 366,400
2026/07/09 71,390 72,500 71,010 72,020 241,400
2026/07/08 71,270 72,330 69,460 70,500 287,200
2026/07/07 75,770 76,360 72,540 72,540 297,200
2026/07/06 76,500 77,260 74,940 75,790 273,700
2026/07/03 72,680 76,280 71,140 75,800 438,900
2026/07/02 72,960 73,870 71,860 72,680 407,800
2026/07/01 72,830 75,690 72,650 75,190 270,600
2026/06/30 71,460 72,500 70,760 71,280 253,700
2026/06/29 71,780 71,780 69,520 70,450 205,100
2026/06/26 72,070 73,460 70,270 71,630 258,700
2026/06/25 71,220 73,490 70,630 72,930 250,400
2026/06/24 71,230 71,290 68,440 69,130 280,500
2026/06/23 74,260 74,550 71,220 71,330 301,100
2026/06/22 72,110 74,980 72,070 74,240 222,800
2026/06/19 74,100 74,660 72,600 72,840 543,900
2026/06/18 72,850 73,580 72,250 72,600 317,800
2026/06/17 70,450 72,760 70,450 72,600 330,200
2026/06/16 69,410 70,480 68,420 69,030 275,900
2026/06/15 68,170 70,430 67,650 70,130 355,700
2026/06/12 65,920 67,040 65,400 65,510 429,200
2026/06/11 59,000 62,270 58,310 61,920 362,200
2026/06/10 60,490 61,840 60,060 61,840 252,700
2026/06/09 63,600 63,760 61,310 62,480 303,300
2026/06/08 62,040 62,820 61,150 62,210 315,700
2026/06/05 64,660 65,540 63,690 65,260 253,800
2026/06/04 65,560 66,000 64,120 65,070 274,600
2026/06/03 63,890 66,210 63,890 64,000 331,900
2026/06/02 65,830 65,960 63,460 63,680 300,300
2026/06/01 68,700 68,860 66,340 66,520 291,900
2026/05/29 68,880 70,050 67,550 69,110 731,100
2026/05/28 66,650 69,390 65,980 67,880 465,100
2026/05/27 66,650 68,860 66,450 66,470 379,000
2026/05/26 67,400 68,660 66,700 66,960 283,800
2026/05/25 66,430 67,120 65,030 66,930 499,800
2026/05/22 65,620 66,590 64,390 66,270 510,000
2026/05/21 66,140 66,140 64,090 64,770 348,300
2026/05/20 65,120 65,620 63,160 64,820 533,300
2026/05/19 67,070 68,310 66,660 67,120 434,500
2026/05/18 67,000 68,000 65,250 66,780 539,400
2026/05/15 72,760 74,660 67,550 67,880 1,165,400
2026/05/14 84,730 86,800 79,470 79,470 768,900
2026/05/13 82,580 84,880 82,120 84,250 285,800
2026/05/12 84,340 85,140 82,710 84,560 333,000
2026/05/11 84,360 84,580 80,830 82,320 381,900
2026/05/08 79,580 82,860 79,340 82,860 491,200
2026/05/07 78,230 79,790 77,440 78,840 594,200
2026/05/01 77,580 77,580 74,920 75,230 386,500
2026/04/30 76,950 78,670 75,220 76,080 595,700
2026/04/28 76,980 78,530 75,660 77,000 553,000
2026/04/27 72,440 78,160 72,100 75,480 676,600
2026/04/24 70,890 70,920 68,850 70,470 212,400
2026/04/23 71,620 72,240 69,400 69,530 222,200
2026/04/22 71,000 71,700 70,330 70,740 203,200
2026/04/21 71,580 72,180 71,300 71,630 144,800
2026/04/20 70,850 71,770 70,510 71,470 192,600
2026/04/17 71,940 71,940 69,890 70,100 299,600
2026/04/16 71,820 72,990 71,400 71,940 291,900
2026/04/15 72,520 72,520 70,950 71,960 248,400
2026/04/14 73,150 73,150 70,840 71,290 223,400
2026/04/13 70,020 72,200 69,600 71,780 333,300
2026/04/10 68,330 70,500 68,100 70,500 383,600
2026/04/09 67,470 68,510 67,110 68,370 456,100
2026/04/08 66,130 66,810 65,220 66,810 301,700
2026/04/07 62,930 63,080 61,180 62,130 153,300
2026/04/06 62,470 63,420 62,120 62,120 144,600
2026/04/03 62,030 62,900 61,640 61,990 124,400
2026/03/27 62,850 63,290 61,610 62,720 443,800
2026/03/26 66,000 66,460 64,160 64,730 186,800
2026/03/25 64,800 65,290 64,300 65,230 205,400
2026/03/24 62,330 63,210 62,050 62,890 331,800
2026/03/23 61,180 61,710 60,070 60,330 483,100
2026/03/19 66,080 66,500 64,790 64,870 328,400
2026/03/18 66,900 68,040 66,540 68,040 145,800
2026/03/17 66,760 67,210 65,480 66,030 156,600
2026/03/16 65,200 65,860 64,360 65,760 292,300
2026/03/13 65,980 67,320 65,660 66,200 331,900
2026/03/12 67,510 68,750 67,510 68,370 239,700
2026/03/11 69,230 69,410 68,190 68,370 236,900
2026/03/10 66,470 67,790 66,080 67,520 311,300
2026/03/09 65,000 65,560 62,840 64,470 376,300
2026/03/06 68,440 70,260 68,190 69,950 224,800
2026/03/05 68,980 69,880 67,620 68,920 350,100
2026/03/04 69,030 70,490 66,410 67,410 425,400
2026/03/03 74,120 74,900 71,490 71,620 272,900
2026/03/02 73,500 75,150 72,920 74,880 233,100
2026/02/27 75,000 75,750 73,830 75,420 378,200
2026/02/26 77,210 77,260 73,530 73,540 372,800
2026/02/25 76,200 77,170 75,870 75,960 423,300
2026/02/24 76,440 77,610 75,140 76,000 553,900
2026/02/20 72,050 72,880 71,420 72,880 235,700
2026/02/19 71,500 73,460 71,350 73,180 207,900
2026/02/18 72,700 73,020 71,270 71,270 254,600
2026/02/17 73,600 73,800 72,120 72,700 352,200
2026/02/16 73,400 74,750 71,820 74,500 475,000
2026/02/13 70,240 75,780 70,240 70,840 791,800
2026/02/12 67,210 71,740 66,350 71,740 591,400
2026/02/10 67,980 68,870 67,310 68,620 358,400
2026/02/09 67,540 67,590 66,120 66,610 303,700
2026/02/06 63,020 64,720 62,820 64,720 238,300
2026/02/05 64,480 65,150 63,530 64,020 234,100
2026/02/04 64,400 65,750 63,570 64,350 278,700
2026/02/03 61,590 64,250 61,050 64,010 356,500
2026/02/02 61,120 61,340 59,730 59,900 214,700
2026/01/30 59,820 60,770 58,940 60,150 306,300
2026/01/29 63,450 64,010 60,000 60,130 443,800
2026/01/28 62,510 63,160 61,760 63,080 251,200
2026/01/27 62,660 63,840 62,000 62,910 286,400
2026/01/26 62,430 63,050 61,660 62,140 247,200
2026/01/23 63,080 63,730 62,460 63,080 360,800
2026/01/22 63,700 63,800 61,900 61,900 655,500
2026/01/21 63,000 64,500 63,000 63,500 301,400
2026/01/20 65,000 65,720 64,140 64,800 246,800
2026/01/19 65,710 65,820 64,450 65,200 289,100
2026/01/16 65,560 66,750 65,320 66,380 474,300
2026/01/15 63,750 64,480 62,850 64,320 383,900
2026/01/14 62,000 64,200 61,580 64,060 374,800
2026/01/13 61,990 62,000 60,520 61,610 449,400
2026/01/09 57,400 59,550 57,400 58,620 424,300
2026/01/08 57,010 57,430 56,320 56,760 223,100
2026/01/07 56,910 58,060 56,870 57,820 250,200
2026/01/06 57,990 58,610 56,910 57,590 312,800
2026/01/05 56,090 57,670 55,740 57,480 445,700
2025/12/30 54,120 54,740 54,110 54,460 201,500
2025/12/29 54,140 54,270 53,700 54,270 172,500
2025/12/26 54,000 54,140 53,410 53,650 133,700
2025/12/25 54,140 54,140 53,380 54,000 109,000
2025/12/24 53,980 54,250 53,460 53,580 135,300
2025/12/23 54,030 54,100 53,350 53,800 139,700
2025/12/22 54,130 54,420 53,630 54,040 186,800
2025/12/19 54,090 54,090 53,090 53,150 262,000
2025/12/18 53,060 54,230 53,000 53,980 234,100
2025/12/17 53,100 53,920 52,970 53,920 216,600
2025/12/16 54,750 54,750 53,360 53,360 207,900
2025/12/15 56,000 56,380 54,450 54,590 461,700
2025/12/12 56,600 57,120 56,210 56,890 307,800
2025/12/11 58,310 58,310 56,330 56,670 207,500
2025/12/10 56,900 59,140 56,660 57,990 314,000
2025/12/09 56,400 57,160 56,180 56,750 255,000
2025/12/08 56,330 57,390 56,100 56,800 231,100
2025/12/05 56,950 57,280 56,040 56,170 337,100
2025/12/04 55,790 57,950 55,700 57,950 387,300
2025/12/03 55,920 56,820 55,320 55,400 267,600
2025/12/02 55,170 56,020 55,000 55,920 263,300
2025/12/01 55,500 56,360 55,190 55,590 342,700
2025/11/28 53,820 54,880 53,820 54,880 267,200
2025/11/27 54,860 54,870 53,520 53,730 236,900
2025/11/26 53,500 54,860 53,360 54,860 259,900
2025/11/25 54,100 54,200 52,870 53,720 294,100
2025/11/21 50,870 52,300 50,560 52,140 441,900
2025/11/20 52,840 53,540 51,820 51,900 229,700
2025/11/19 53,420 53,660 51,840 51,840 244,800
2025/11/18 54,730 54,760 53,030 53,030 236,200
2025/11/17 56,600 57,150 54,720 55,030 273,800
2025/11/14 57,610 58,260 55,780 57,000 656,700
2025/11/13 53,570 58,470 50,640 56,610 859,600
2025/11/12 53,110 53,890 53,020 53,780 235,600
2025/11/11 54,200 54,320 52,360 52,360 236,100
2025/11/10 54,350 54,750 53,840 54,090 220,200
2025/11/07 53,980 54,800 53,250 53,390 229,500
2025/11/06 54,230 54,490 53,600 54,000 241,300
2025/11/05 54,820 54,900 53,310 53,350 417,100
2025/11/04 55,040 56,400 54,580 55,900 445,500
2025/10/31 51,730 52,570 51,050 52,570 241,200
2025/10/30 52,280 52,750 51,800 52,340 287,700
2025/10/29 51,900 52,460 51,410 52,340 245,600
2025/10/28 51,700 52,000 51,490 52,000 219,800
2025/10/27 53,200 53,260 51,740 52,270 251,100
2025/10/24 51,010 52,500 51,010 51,760 254,700
2025/10/23 50,810 50,850 50,280 50,720 182,300
2025/10/22 51,210 51,840 51,030 51,550 216,000
2025/10/21 52,280 52,800 51,710 51,710 300,500
2025/10/20 52,130 52,190 51,410 52,190 249,400
2025/10/17 51,210 51,690 49,850 50,180 312,000
2025/10/16 51,800 52,150 51,010 51,200 240,000
2025/10/15 51,520 52,350 51,250 51,870 343,700
2025/10/14 51,280 52,680 50,910 51,020 517,500
2025/10/10 52,590 53,550 52,030 52,280 432,400
2025/10/09 51,720 52,590 51,270 52,590 386,700
2025/10/08 51,350 51,500 50,070 50,600 473,400

このページの先頭へ