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
2007/12/28 13,250 13,320 13,150 13,320 109,700
2007/12/27 13,540 13,710 13,530 13,620 161,300
2007/12/26 13,370 13,570 13,370 13,520 110,900
2007/12/25 13,220 13,310 13,160 13,290 120,900
2007/12/21 12,940 13,170 12,740 13,020 473,900
2007/12/20 12,610 13,060 12,420 12,940 375,400
2007/12/19 12,790 12,910 12,670 12,810 561,700
2007/12/18 12,280 12,280 12,030 12,190 475,000
2007/12/17 12,760 12,760 12,380 12,480 311,300
2007/12/14 12,830 12,980 12,750 12,860 376,600
2007/12/13 13,050 13,060 12,640 12,670 367,100
2007/12/12 12,900 13,220 12,850 13,180 233,400
2007/12/11 13,460 13,690 13,290 13,370 242,300
2007/12/10 13,540 13,750 13,380 13,450 218,400
2007/12/07 13,750 13,820 13,400 13,430 246,500
2007/12/06 12,960 13,230 12,870 13,230 232,900
2007/12/05 12,600 12,870 12,550 12,760 437,100
2007/12/04 12,800 12,890 12,760 12,820 202,800
2007/12/03 12,870 13,120 12,870 13,000 275,800
2007/11/30 12,650 13,030 12,580 12,820 285,300
2007/11/29 12,640 12,830 12,390 12,790 376,400
2007/11/28 12,700 12,760 12,480 12,600 342,000
2007/11/27 12,280 12,840 12,260 12,840 550,900
2007/11/26 12,020 12,820 12,000 12,760 822,400
2007/11/22 12,060 12,160 11,720 11,800 822,400
2007/11/21 12,460 12,670 12,190 12,260 685,500
2007/11/20 12,200 12,470 12,060 12,450 549,700
2007/11/19 12,780 12,780 12,150 12,260 547,700
2007/11/16 13,170 13,170 12,550 12,730 649,300
2007/11/15 13,450 13,590 13,310 13,440 1,053,900
2007/11/14 12,170 12,890 12,170 12,860 1,490,500
2007/11/13 13,950 14,280 13,950 14,170 263,000
2007/11/12 13,990 14,120 13,720 13,820 471,500
2007/11/09 14,930 15,090 14,360 14,390 393,100
2007/11/08 14,930 14,970 14,750 14,910 233,900
2007/11/07 15,360 15,370 15,010 15,090 223,900
2007/11/06 15,340 15,510 15,200 15,280 318,200
2007/11/05 15,500 15,630 15,430 15,530 212,000
2007/11/02 15,500 15,720 15,450 15,640 240,000
2007/11/01 15,380 15,710 15,370 15,690 283,700
2007/10/31 15,180 15,380 15,130 15,380 109,400
2007/10/30 15,360 15,430 15,150 15,300 130,600
2007/10/29 15,020 15,390 15,010 15,350 258,700
2007/10/26 14,990 15,130 14,990 15,120 217,400
2007/10/25 14,990 15,050 14,950 15,020 216,300
2007/10/24 15,070 15,100 14,920 15,010 216,900
2007/10/23 14,920 15,030 14,880 15,010 320,300
2007/10/22 14,660 14,920 14,520 14,870 325,500
2007/10/19 14,710 14,830 14,600 14,780 409,500
2007/10/18 14,540 14,750 14,420 14,700 433,800
2007/10/17 14,550 14,660 14,170 14,530 611,300
2007/10/16 14,790 14,850 14,540 14,540 292,700
2007/10/15 14,890 14,930 14,700 14,780 176,700
2007/10/12 15,030 15,050 14,870 14,900 131,700
2007/10/11 14,960 15,140 14,920 15,100 200,700
2007/10/10 14,860 15,120 14,860 14,940 170,000
2007/10/09 14,700 14,950 14,660 14,860 294,700
2007/10/05 15,090 15,130 14,930 15,000 242,500
2007/10/04 15,270 15,380 15,050 15,080 374,400
2007/10/03 15,480 15,600 15,340 15,470 206,700
2007/10/02 15,730 15,800 15,630 15,670 157,100
2007/10/01 15,630 15,700 15,350 15,450 236,300
2007/09/28 15,830 15,950 15,660 15,730 169,600
2007/09/27 15,680 15,820 15,630 15,820 269,100
2007/09/26 15,550 15,670 15,390 15,480 134,100
2007/09/25 15,450 15,570 15,360 15,500 288,600
2007/09/21 15,120 15,240 15,030 15,110 497,300
2007/09/20 15,700 15,900 15,660 15,720 186,600
2007/09/19 15,250 15,520 15,200 15,500 258,400
2007/09/18 14,990 15,170 14,410 15,120 729,000
2007/09/14 15,190 15,240 15,120 15,150 235,200
2007/09/13 15,070 15,140 15,030 15,040 259,900
2007/09/12 15,250 15,340 15,000 15,050 311,900
2007/09/11 15,110 15,200 14,980 15,050 239,300
2007/09/10 15,000 15,360 15,000 15,220 275,400
2007/09/07 15,200 15,270 15,020 15,130 303,200
2007/09/06 14,980 15,030 14,610 15,000 410,800
2007/09/05 15,110 15,140 14,960 15,000 428,600
2007/09/04 15,010 15,260 15,010 15,100 125,500
2007/09/03 15,160 15,340 15,030 15,210 126,000
2007/08/31 14,940 15,360 14,880 15,360 285,000
2007/08/30 14,970 15,050 14,890 14,930 481,600
2007/08/29 14,800 14,930 14,550 14,920 342,300
2007/08/28 14,990 15,260 14,770 15,210 260,800
2007/08/27 15,390 15,410 14,940 15,000 319,900
2007/08/24 15,300 15,460 15,130 15,380 205,300
2007/08/23 15,100 15,530 15,080 15,450 348,400
2007/08/22 14,990 15,000 14,420 14,870 315,500
2007/08/21 14,320 15,330 14,320 15,010 685,400
2007/08/20 13,650 14,340 13,650 14,150 360,100
2007/08/17 14,370 14,480 13,360 13,450 483,200
2007/08/16 14,550 14,880 14,370 14,760 356,300
2007/08/15 14,810 14,890 14,530 14,640 341,300
2007/08/14 15,300 15,300 15,020 15,130 222,800
2007/08/13 15,700 15,710 15,220 15,290 486,700
2007/08/10 15,550 16,090 15,520 15,880 612,000
2007/08/09 15,100 16,230 15,030 15,710 1,021,700
2007/08/08 15,150 15,920 14,990 15,620 491,700
2007/08/07 15,320 15,470 15,100 15,170 282,400
2007/08/06 15,120 15,130 14,890 15,000 211,500
2007/08/03 15,220 15,220 14,750 14,920 434,300
2007/08/02 15,050 15,260 15,040 15,210 278,100
2007/08/01 15,850 15,850 15,280 15,340 217,600
2007/07/31 15,820 15,970 15,730 15,860 521,500
2007/07/30 15,100 15,540 15,050 15,520 322,300
2007/07/27 15,200 15,330 15,150 15,200 292,800
2007/07/26 15,950 15,990 15,600 15,600 238,100
2007/07/25 15,950 16,050 15,820 16,010 242,900
2007/07/24 16,200 16,330 16,090 16,270 432,600
2007/07/23 16,120 16,120 15,880 16,000 211,500
2007/07/20 16,100 16,190 16,060 16,110 209,900
2007/07/19 16,090 16,180 15,950 16,020 248,700
2007/07/18 15,980 16,050 15,770 15,950 290,800
2007/07/17 16,210 16,210 16,080 16,160 210,100
2007/07/13 16,150 16,150 16,000 16,130 220,200
2007/07/12 15,900 16,050 15,790 15,820 221,600
2007/07/11 16,020 16,020 15,870 15,900 203,300
2007/07/10 15,900 16,150 15,890 16,050 281,000
2007/07/09 15,720 15,900 15,520 15,890 657,800
2007/07/06 16,130 16,260 15,800 15,800 567,500
2007/07/05 16,200 16,440 16,120 16,310 145,000
2007/07/04 16,490 16,540 16,310 16,360 94,200
2007/07/03 16,390 16,430 16,250 16,390 235,200
2007/07/02 16,640 16,760 16,480 16,540 378,100
2007/06/29 16,350 16,410 15,970 16,400 350,800
2007/06/28 16,180 16,370 16,120 16,200 309,300
2007/06/27 16,250 16,350 16,010 16,140 402,000
2007/06/26 16,350 16,420 16,300 16,400 218,200
2007/06/25 16,240 16,460 16,220 16,350 296,400
2007/06/22 16,310 16,410 16,300 16,390 148,900
2007/06/21 16,180 16,470 16,170 16,400 238,100
2007/06/20 16,300 16,370 16,240 16,360 300,800
2007/06/19 16,340 16,400 16,200 16,380 203,100
2007/06/18 16,400 16,430 16,290 16,350 314,800
2007/06/15 16,220 16,280 16,080 16,130 289,600
2007/06/14 15,910 16,120 15,910 16,090 304,500
2007/06/13 15,780 15,840 15,550 15,690 422,700
2007/06/12 15,960 16,110 15,830 15,890 218,600
2007/06/11 15,800 16,030 15,770 16,010 345,600
2007/06/08 15,750 15,800 15,600 15,720 376,300
2007/06/07 15,330 16,020 15,250 15,900 587,300
2007/06/06 15,600 15,880 15,590 15,800 458,600
2007/06/05 15,400 15,540 15,390 15,540 306,500
2007/06/04 15,290 15,310 15,120 15,270 329,300
2007/06/01 15,220 15,320 15,220 15,280 315,200
2007/05/31 15,270 15,360 15,210 15,320 431,500
2007/05/30 15,230 15,320 15,210 15,260 355,600
2007/05/29 15,100 15,210 14,910 15,180 275,000
2007/05/28 15,180 15,220 15,120 15,160 177,900
2007/05/25 15,170 15,230 15,100 15,170 432,100
2007/05/24 15,010 15,240 15,000 15,180 531,000
2007/05/23 15,050 15,130 14,950 15,000 554,300
2007/05/22 14,700 14,770 14,550 14,740 448,100
2007/05/21 14,270 14,430 14,100 14,390 267,600
2007/05/18 14,290 14,350 14,060 14,260 290,200
2007/05/17 14,260 14,420 14,160 14,280 480,600
2007/05/16 13,940 14,460 13,800 14,460 575,500
2007/05/15 14,560 14,570 14,310 14,340 274,400
2007/05/14 14,930 14,950 14,510 14,580 352,800
2007/05/11 14,950 14,960 14,710 14,820 229,800
2007/05/10 15,070 15,210 14,870 14,950 223,800
2007/05/09 14,740 15,060 14,730 15,060 773,100
2007/05/08 14,760 14,770 14,510 14,570 620,300
2007/05/07 14,930 14,930 14,720 14,830 342,900
2007/05/02 15,000 15,020 14,780 14,920 173,200
2007/05/01 15,230 15,320 14,950 14,980 492,900
2007/04/27 15,260 15,660 15,260 15,410 434,200
2007/04/26 15,270 15,560 15,200 15,460 308,700
2007/04/25 15,190 15,190 15,000 15,070 245,600
2007/04/24 15,100 15,260 15,060 15,160 253,000
2007/04/23 15,490 15,600 15,250 15,290 308,800
2007/04/20 15,130 15,240 15,090 15,240 187,600
2007/04/19 15,240 15,340 14,980 15,140 367,200
2007/04/18 15,410 15,600 15,220 15,380 482,600
2007/04/17 15,790 15,950 15,460 15,570 275,800
2007/04/16 15,500 15,840 15,490 15,770 194,300
2007/04/13 15,750 15,790 15,490 15,610 219,000
2007/04/12 15,890 15,900 15,640 15,770 168,800
2007/04/11 16,060 16,060 15,880 15,980 176,200
2007/04/10 16,140 16,140 16,020 16,070 130,200
2007/04/09 15,830 16,130 15,830 16,130 142,100
2007/04/06 15,820 16,000 15,770 15,840 93,800
2007/04/05 15,820 15,950 15,760 15,920 167,100
2007/04/04 16,000 16,020 15,810 15,940 226,300
2007/04/03 15,540 15,680 15,460 15,650 282,400
2007/04/02 15,710 15,810 15,340 15,340 194,500
2007/03/30 15,970 16,090 15,700 15,810 205,400
2007/03/29 15,440 15,830 15,410 15,730 248,800
2007/03/28 15,750 15,930 15,540 15,610 427,900
2007/03/27 16,080 16,220 15,900 15,950 258,600
2007/03/26 16,050 16,250 16,040 16,130 261,500
2007/03/23 16,290 16,370 15,990 16,020 377,300
2007/03/22 16,300 16,440 16,250 16,290 318,900
2007/03/20 15,900 16,180 15,810 16,180 592,600
2007/03/19 15,480 15,840 15,450 15,810 337,600
2007/03/16 15,450 15,570 15,380 15,400 356,500
2007/03/15 15,440 15,510 15,270 15,430 342,800
2007/03/14 15,640 15,640 15,390 15,430 594,500
2007/03/13 15,900 15,940 15,770 15,800 511,100
2007/03/12 15,500 15,900 15,490 15,700 306,400
2007/03/09 15,500 15,600 15,320 15,370 281,000
2007/03/08 15,040 15,400 15,010 15,400 135,100
2007/03/07 15,460 15,480 15,000 15,010 233,300
2007/03/06 14,900 15,500 14,860 15,420 393,200
2007/03/05 15,210 15,280 14,970 15,010 288,400
2007/03/02 15,800 15,800 15,470 15,610 246,800
2007/03/01 16,000 16,030 15,700 15,820 418,700
2007/02/28 15,240 15,810 15,240 15,800 420,300
2007/02/27 16,300 16,410 16,110 16,240 201,600
2007/02/26 16,490 16,490 16,160 16,280 306,400
2007/02/23 16,270 16,530 16,150 16,480 348,200
2007/02/22 16,190 16,270 16,070 16,220 488,800
2007/02/21 15,990 16,060 15,850 15,990 270,800
2007/02/20 16,080 16,120 15,850 16,090 354,200
2007/02/19 15,740 16,000 15,710 15,960 343,300
2007/02/16 15,770 15,820 15,530 15,660 653,400
2007/02/15 15,980 15,980 15,600 15,880 558,300
2007/02/14 15,960 16,290 15,950 16,080 376,200
2007/02/13 16,210 16,300 15,920 15,950 743,200
2007/02/09 16,540 16,900 16,460 16,810 334,800
2007/02/08 16,590 16,670 16,380 16,470 286,700
2007/02/07 16,910 16,980 16,460 16,530 275,600
2007/02/06 17,110 17,340 16,850 16,910 307,100
2007/02/05 17,370 17,370 16,880 17,010 226,300
2007/02/02 17,500 17,510 17,190 17,270 282,700
2007/02/01 17,330 17,440 17,210 17,260 133,200
2007/01/31 17,410 17,450 17,150 17,200 384,900
2007/01/30 17,430 17,530 17,080 17,220 292,500
2007/01/29 16,770 17,640 16,710 17,400 495,400
2007/01/26 17,670 17,700 17,390 17,540 375,400
2007/01/25 18,020 18,110 17,840 17,870 170,100
2007/01/24 18,150 18,270 18,010 18,110 435,600
2007/01/23 17,970 18,070 17,850 18,000 338,300
2007/01/22 17,790 18,170 17,740 18,000 507,300
2007/01/19 17,630 17,840 17,410 17,470 362,500
2007/01/18 17,980 18,210 17,730 18,030 344,200
2007/01/17 17,520 18,060 17,520 17,970 355,700
2007/01/16 17,820 17,930 17,640 17,680 184,100
2007/01/15 17,600 17,840 17,550 17,740 272,300
2007/01/12 17,100 17,470 17,060 17,340 410,200
2007/01/11 16,860 16,980 16,780 16,900 312,100
2007/01/10 17,010 17,010 16,540 16,710 346,100
2007/01/09 16,520 17,070 16,430 17,050 476,400
2007/01/05 16,920 16,980 16,450 16,510 264,800
2007/01/04 17,030 17,140 16,860 16,910 118,300

このページの先頭へ