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
2009/12/30 10,730 10,730 10,480 10,530 111,800
2009/12/29 10,530 10,640 10,530 10,610 65,300
2009/12/28 10,600 10,690 10,570 10,580 78,300
2009/12/25 10,590 10,620 10,520 10,550 39,300
2009/12/24 10,650 10,730 10,480 10,650 119,000
2009/12/22 10,340 10,580 10,260 10,530 193,000
2009/12/21 10,570 10,590 10,320 10,370 173,800
2009/12/18 10,610 10,640 10,310 10,420 197,000
2009/12/17 10,820 10,850 10,610 10,610 106,700
2009/12/16 10,650 10,870 10,540 10,710 157,200
2009/12/15 10,590 10,590 10,400 10,540 110,000
2009/12/14 10,560 10,590 10,350 10,590 108,400
2009/12/11 10,350 10,560 10,280 10,560 174,400
2009/12/10 10,320 10,520 10,190 10,280 186,800
2009/12/09 10,520 10,570 10,380 10,470 171,000
2009/12/08 10,610 10,840 10,610 10,720 196,200
2009/12/07 10,610 10,760 10,580 10,700 219,400
2009/12/04 10,500 10,510 10,200 10,360 235,600
2009/12/03 10,160 10,460 10,060 10,440 197,700
2009/12/02 9,720 10,040 9,680 9,970 219,300
2009/12/01 9,620 9,830 9,540 9,820 320,800
2009/11/30 9,520 9,720 9,500 9,720 259,600
2009/11/27 9,580 9,740 9,450 9,500 150,000
2009/11/26 9,770 9,820 9,660 9,700 155,700
2009/11/25 9,540 9,900 9,520 9,830 168,900
2009/11/24 9,860 9,870 9,680 9,740 167,300
2009/11/20 9,730 9,830 9,650 9,810 151,800
2009/11/19 9,920 9,960 9,750 9,880 198,400
2009/11/18 9,820 9,960 9,790 9,950 167,800
2009/11/17 9,960 10,000 9,810 9,920 90,700
2009/11/16 9,980 10,030 9,870 9,940 85,600
2009/11/13 9,940 10,020 9,830 9,960 166,400
2009/11/12 10,180 10,220 9,980 10,020 265,200
2009/11/11 10,080 10,140 10,010 10,060 154,300
2009/11/10 10,350 10,350 10,150 10,190 156,600
2009/11/09 9,980 10,200 9,710 10,150 180,700
2009/11/06 10,130 10,150 9,910 9,960 260,900
2009/11/05 10,160 10,190 9,890 10,030 227,700
2009/11/04 10,170 10,280 10,070 10,160 213,300
2009/11/02 10,450 10,450 10,210 10,330 175,700
2009/10/30 10,640 10,640 10,460 10,540 244,800
2009/10/29 10,420 10,560 10,240 10,380 346,000
2009/10/28 10,700 10,770 10,530 10,590 206,400
2009/10/27 11,070 11,080 10,710 10,750 308,200
2009/10/26 11,180 11,220 11,070 11,100 238,300
2009/10/23 11,060 11,160 10,960 11,100 273,800
2009/10/22 10,770 10,930 10,640 10,930 248,200
2009/10/21 10,580 10,850 10,570 10,760 263,700
2009/10/20 10,730 10,830 10,630 10,660 134,600
2009/10/19 10,650 10,710 10,480 10,670 226,000
2009/10/16 10,800 10,800 10,670 10,730 272,600
2009/10/15 10,550 10,690 10,540 10,690 336,800
2009/10/14 10,500 10,500 10,200 10,400 213,900
2009/10/13 10,490 10,570 10,450 10,500 279,300
2009/10/09 10,370 10,600 10,270 10,480 261,800
2009/10/08 10,350 10,440 10,220 10,390 208,000
2009/10/07 10,400 10,400 10,160 10,180 339,600
2009/10/06 10,300 10,400 10,210 10,270 205,800
2009/10/05 10,470 10,550 10,300 10,390 129,800
2009/10/02 10,600 10,650 10,370 10,580 204,900
2009/10/01 11,120 11,160 10,820 10,900 139,100
2009/09/30 10,940 11,080 10,860 11,040 264,200
2009/09/29 10,950 11,000 10,780 10,930 267,400
2009/09/28 11,150 11,150 10,860 10,940 299,900
2009/09/25 11,470 11,620 11,250 11,500 228,400
2009/09/24 11,150 11,760 11,150 11,540 444,500
2009/09/18 11,300 11,350 11,100 11,350 414,700
2009/09/17 11,020 11,320 11,000 11,260 288,300
2009/09/16 10,850 11,110 10,830 10,940 235,400
2009/09/15 10,590 10,790 10,580 10,740 194,100
2009/09/14 10,720 10,730 10,320 10,550 133,700
2009/09/11 10,820 10,860 10,640 10,720 177,400
2009/09/10 10,710 10,850 10,670 10,780 117,500
2009/09/09 10,760 10,770 10,520 10,590 124,200
2009/09/08 10,650 10,800 10,520 10,770 229,000
2009/09/07 10,500 10,550 10,410 10,460 126,800
2009/09/04 10,650 10,650 10,270 10,310 267,900
2009/09/03 10,560 10,650 10,480 10,590 209,000
2009/09/02 10,650 10,660 10,460 10,620 157,700
2009/09/01 10,720 10,920 10,690 10,850 159,100
2009/08/31 10,910 11,170 10,710 10,850 198,000
2009/08/28 10,770 11,120 10,730 10,970 195,800
2009/08/27 10,800 10,950 10,660 10,900 332,100
2009/08/26 10,650 10,790 10,650 10,760 141,100
2009/08/25 10,520 10,640 10,460 10,590 195,500
2009/08/24 10,240 10,490 10,200 10,490 148,700
2009/08/21 10,250 10,250 9,900 10,140 140,700
2009/08/20 10,200 10,340 9,980 10,260 220,200
2009/08/19 10,350 10,350 10,070 10,100 245,500
2009/08/18 10,190 10,350 10,190 10,350 110,800
2009/08/17 10,490 10,510 10,230 10,340 161,500
2009/08/14 10,530 10,650 10,410 10,600 131,100
2009/08/13 10,350 10,530 10,300 10,390 191,200
2009/08/12 10,600 10,600 10,180 10,270 432,600
2009/08/11 10,740 10,860 10,690 10,840 211,200
2009/08/10 10,880 11,070 10,840 10,940 229,200
2009/08/07 10,900 10,900 10,600 10,880 166,500
2009/08/06 10,790 10,880 10,660 10,700 207,600
2009/08/05 10,980 11,050 10,770 10,800 182,100
2009/08/04 11,100 11,150 10,910 11,000 319,100
2009/08/03 10,870 10,930 10,720 10,720 177,400
2009/07/31 10,600 10,740 10,570 10,680 206,200
2009/07/30 10,520 10,520 10,270 10,430 106,200
2009/07/29 10,290 10,490 10,290 10,420 97,400
2009/07/28 10,440 10,440 10,240 10,330 75,900
2009/07/27 10,580 10,580 10,310 10,370 120,000
2009/07/24 10,260 10,530 10,110 10,440 264,200
2009/07/23 10,070 10,230 10,020 10,090 117,500
2009/07/22 10,040 10,090 9,960 10,080 162,300
2009/07/21 10,100 10,110 9,820 10,110 159,900
2009/07/17 9,930 9,930 9,750 9,800 161,000
2009/07/16 9,730 9,930 9,680 9,830 222,600
2009/07/15 9,480 9,530 9,250 9,460 337,900
2009/07/14 9,390 9,520 9,300 9,500 317,600
2009/07/13 9,760 9,800 9,310 9,340 272,400
2009/07/10 9,650 9,720 9,430 9,450 295,000
2009/07/09 9,700 9,840 9,570 9,730 205,500
2009/07/08 9,840 9,930 9,810 9,850 167,300
2009/07/07 10,100 10,170 9,990 10,040 118,100
2009/07/06 10,190 10,220 10,020 10,070 111,700
2009/07/03 10,000 10,250 9,980 10,240 139,800
2009/07/02 10,290 10,380 10,150 10,220 180,400
2009/07/01 10,360 10,480 10,250 10,310 146,800
2009/06/30 10,570 10,600 10,250 10,390 235,800
2009/06/29 10,320 10,610 10,300 10,370 243,100
2009/06/26 10,310 10,340 10,080 10,310 137,100
2009/06/25 10,100 10,320 9,980 10,270 279,600
2009/06/24 9,910 10,080 9,840 10,030 300,400
2009/06/23 9,930 9,970 9,740 9,830 255,600
2009/06/22 10,000 10,060 9,860 9,930 169,600
2009/06/19 10,040 10,110 9,900 9,990 203,300
2009/06/18 9,980 10,030 9,870 9,910 272,900
2009/06/17 9,990 10,090 9,910 10,040 184,700
2009/06/16 10,340 10,340 9,990 10,100 296,800
2009/06/15 10,400 10,450 10,280 10,330 179,000
2009/06/12 10,540 10,550 10,270 10,400 306,100
2009/06/11 10,350 10,400 10,180 10,340 226,400
2009/06/10 10,340 10,340 10,090 10,240 422,400
2009/06/09 10,090 10,230 10,050 10,140 262,000
2009/06/08 10,300 10,380 10,080 10,200 366,200
2009/06/05 10,260 10,450 10,180 10,270 682,000
2009/06/04 10,010 10,160 9,810 9,810 508,600
2009/06/03 10,000 10,250 9,840 10,210 481,400
2009/06/02 10,180 10,220 9,920 9,990 365,200
2009/06/01 10,190 10,190 9,950 10,170 287,100
2009/05/29 10,190 10,200 9,970 10,150 310,600
2009/05/28 10,180 10,250 10,090 10,190 340,200
2009/05/27 10,200 10,220 10,110 10,170 255,500
2009/05/26 10,010 10,130 9,860 10,040 261,500
2009/05/25 9,900 10,090 9,880 9,970 145,600
2009/05/22 9,720 9,870 9,560 9,870 262,100
2009/05/21 9,820 9,950 9,720 9,920 337,900
2009/05/20 10,050 10,190 9,940 10,120 151,100
2009/05/19 10,180 10,180 10,000 10,180 158,500
2009/05/18 10,000 10,060 9,780 9,800 220,300
2009/05/15 9,870 10,180 9,870 10,150 128,500
2009/05/14 9,810 9,980 9,730 9,880 304,800
2009/05/13 10,210 10,270 10,000 10,060 94,900
2009/05/12 10,200 10,360 10,150 10,190 167,800
2009/05/11 10,310 10,480 9,950 10,140 137,800
2009/05/08 10,280 10,480 10,170 10,360 205,000
2009/05/07 10,010 10,280 9,980 10,280 342,500
2009/05/01 9,730 9,790 9,450 9,560 233,500
2009/04/30 9,620 9,860 9,570 9,600 337,600
2009/04/28 9,670 9,760 9,220 9,220 170,400
2009/04/27 9,650 9,890 9,560 9,770 287,800
2009/04/24 9,650 9,650 9,390 9,490 168,900
2009/04/23 9,670 9,670 9,340 9,550 222,200
2009/04/22 9,720 9,760 9,440 9,660 252,700
2009/04/21 9,430 9,510 9,250 9,480 186,100
2009/04/20 9,750 9,900 9,600 9,830 429,100
2009/04/17 9,730 9,800 9,630 9,750 537,200
2009/04/16 9,350 9,610 9,300 9,530 367,600
2009/04/15 9,440 9,510 8,910 9,160 502,600
2009/04/14 9,600 9,700 9,390 9,540 272,100
2009/04/13 9,800 9,810 9,590 9,700 215,000
2009/04/10 9,780 9,910 9,640 9,810 211,400
2009/04/09 9,540 9,740 9,470 9,640 412,700
2009/04/08 9,800 9,990 9,420 9,530 504,500
2009/04/07 10,210 10,250 10,010 10,070 342,500
2009/04/06 11,000 11,050 10,330 10,410 368,900
2009/04/03 10,680 10,790 10,530 10,660 384,300
2009/04/02 10,100 10,480 9,990 10,260 434,200
2009/04/01 9,750 9,900 9,600 9,870 367,100
2009/03/31 9,550 9,740 9,400 9,450 260,100
2009/03/30 9,760 9,890 9,380 9,540 205,000
2009/03/27 9,670 9,970 9,600 9,690 148,700
2009/03/26 9,540 9,740 9,360 9,640 305,200
2009/03/25 9,890 9,890 9,330 9,500 379,100
2009/03/24 9,800 9,950 9,690 9,890 232,400
2009/03/23 9,320 9,750 9,280 9,750 227,800
2009/03/19 9,650 9,750 9,240 9,420 319,800
2009/03/18 9,370 9,560 9,290 9,550 376,800
2009/03/17 9,180 9,600 9,160 9,440 328,100
2009/03/16 9,170 9,410 9,150 9,280 224,400
2009/03/13 8,730 9,060 8,680 8,970 298,100
2009/03/12 8,970 9,080 8,650 8,720 200,700
2009/03/11 8,710 9,020 8,710 8,910 358,300
2009/03/10 8,620 8,680 8,500 8,540 288,500
2009/03/09 9,100 9,150 8,750 8,840 301,800
2009/03/06 9,120 9,160 8,930 8,960 290,300
2009/03/05 9,170 9,340 9,060 9,240 322,500
2009/03/04 8,770 9,140 8,680 9,070 215,600
2009/03/03 8,780 9,050 8,660 8,870 173,600
2009/03/02 8,800 9,120 8,790 8,880 218,700
2009/02/27 8,940 9,200 8,890 9,030 294,000
2009/02/26 8,970 9,180 8,750 8,930 364,600
2009/02/25 8,570 8,940 8,470 8,870 321,400
2009/02/24 8,190 8,360 8,150 8,340 162,800
2009/02/23 7,950 8,450 7,950 8,380 181,300
2009/02/20 8,540 8,560 8,210 8,250 309,000
2009/02/19 8,580 8,630 8,410 8,530 349,000
2009/02/18 8,460 8,500 8,270 8,460 323,200
2009/02/17 8,770 8,790 8,480 8,480 263,800
2009/02/16 8,690 8,990 8,640 8,860 376,700
2009/02/13 8,670 8,750 8,530 8,690 260,500
2009/02/12 8,600 8,800 8,510 8,550 207,700
2009/02/10 9,200 9,290 8,810 8,910 383,900
2009/02/09 9,000 9,620 8,930 9,190 467,600
2009/02/06 8,840 8,870 8,650 8,770 171,000
2009/02/05 8,660 8,840 8,560 8,610 164,300
2009/02/04 8,580 8,830 8,420 8,780 244,000
2009/02/03 8,100 8,660 8,100 8,380 265,000
2009/02/02 8,260 8,260 7,900 8,020 245,500
2009/01/30 8,230 8,350 8,120 8,160 164,400
2009/01/29 8,700 8,740 8,420 8,590 268,500
2009/01/28 8,150 8,520 8,140 8,400 305,700
2009/01/27 8,090 8,330 8,070 8,250 437,700
2009/01/26 8,230 8,270 7,990 8,020 162,600
2009/01/23 8,660 8,660 8,200 8,230 250,800
2009/01/22 8,510 8,540 8,350 8,460 217,100
2009/01/21 8,630 8,630 8,380 8,410 256,300
2009/01/20 8,900 8,960 8,680 8,830 137,500
2009/01/19 8,980 9,100 8,840 8,960 106,300
2009/01/16 8,570 8,900 8,520 8,880 254,700
2009/01/15 8,710 8,710 8,360 8,400 279,000
2009/01/14 8,660 9,040 8,660 8,910 144,700
2009/01/13 8,760 8,850 8,450 8,660 239,200
2009/01/09 9,430 9,430 8,920 9,150 171,600
2009/01/08 9,730 9,730 9,330 9,330 245,900
2009/01/07 9,690 10,080 9,550 10,030 321,200
2009/01/06 9,520 9,780 9,440 9,650 147,800
2009/01/05 9,500 9,780 9,450 9,650 154,500

このページの先頭へ