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
2010/12/30 14,060 14,180 13,850 13,910 110,900
2010/12/29 14,060 14,120 14,020 14,110 45,400
2010/12/28 14,180 14,180 14,060 14,060 57,800
2010/12/27 14,010 14,180 14,010 14,150 56,400
2010/12/24 14,030 14,090 13,920 14,000 100,200
2010/12/22 14,230 14,300 14,100 14,110 116,400
2010/12/21 14,240 14,410 14,210 14,350 134,900
2010/12/20 14,250 14,360 14,100 14,180 129,400
2010/12/17 14,320 14,400 14,240 14,370 157,200
2010/12/16 14,480 14,480 14,240 14,310 193,100
2010/12/15 14,480 14,510 14,350 14,470 250,700
2010/12/14 14,300 14,530 14,180 14,370 433,100
2010/12/13 14,200 14,250 14,100 14,250 405,200
2010/12/10 13,900 14,070 13,740 13,920 308,600
2010/12/09 14,040 14,120 13,900 14,030 135,000
2010/12/08 13,950 14,130 13,900 14,040 198,100
2010/12/07 13,860 13,960 13,790 13,850 273,100
2010/12/06 13,800 13,940 13,750 13,800 219,900
2010/12/03 14,090 14,190 13,760 13,890 346,700
2010/12/02 13,530 14,070 13,520 14,070 403,800
2010/12/01 13,340 13,520 13,280 13,520 208,600
2010/11/30 13,600 13,630 13,260 13,300 213,600
2010/11/29 13,460 13,740 13,460 13,590 124,000
2010/11/26 13,680 13,830 13,550 13,560 196,400
2010/11/25 13,550 13,730 13,420 13,640 192,900
2010/11/24 13,160 13,400 13,130 13,320 265,500
2010/11/22 13,470 13,650 13,420 13,590 136,500
2010/11/19 13,730 13,790 13,380 13,400 203,200
2010/11/18 13,330 13,580 13,180 13,580 224,700
2010/11/17 13,030 13,290 12,930 13,270 231,700
2010/11/16 13,240 13,390 13,170 13,230 334,500
2010/11/15 13,420 13,590 13,350 13,500 163,900
2010/11/12 13,720 13,780 13,380 13,420 278,900
2010/11/11 13,960 14,030 13,590 13,720 506,400
2010/11/10 13,560 14,050 13,510 13,960 952,500
2010/11/09 13,100 13,180 12,880 12,960 266,200
2010/11/08 13,010 13,140 12,900 13,140 178,000
2010/11/05 12,800 13,040 12,770 12,940 249,600
2010/11/04 12,240 12,680 12,240 12,540 284,600
2010/11/02 12,120 12,200 12,050 12,180 267,900
2010/11/01 12,310 12,310 12,030 12,110 233,200
2010/10/29 12,260 12,300 12,060 12,300 273,200
2010/10/28 12,380 12,380 12,220 12,270 389,600
2010/10/27 12,440 12,450 12,210 12,400 202,500
2010/10/26 12,220 12,360 12,200 12,250 261,100
2010/10/25 12,170 12,430 12,100 12,310 300,900
2010/10/22 12,010 12,320 11,990 12,310 316,400
2010/10/21 12,000 12,050 11,860 12,000 247,300
2010/10/20 11,930 12,010 11,720 11,990 369,600
2010/10/19 12,040 12,320 12,040 12,200 269,500
2010/10/18 12,290 12,440 12,110 12,210 279,500
2010/10/15 12,420 12,420 12,120 12,280 324,800
2010/10/14 12,100 12,450 12,050 12,420 383,600
2010/10/13 12,310 12,340 12,020 12,100 419,600
2010/10/12 11,920 12,240 11,920 12,110 859,800
2010/10/08 11,790 11,870 11,680 11,680 285,900
2010/10/07 11,720 11,850 11,550 11,800 391,900
2010/10/06 11,440 11,730 11,340 11,710 509,900
2010/10/05 11,020 11,320 11,010 11,230 314,800
2010/10/04 11,130 11,280 10,960 11,010 209,500
2010/10/01 11,190 11,240 11,000 11,100 257,300
2010/09/30 11,310 11,340 10,990 11,010 151,900
2010/09/29 11,160 11,360 11,120 11,280 241,500
2010/09/28 11,130 11,190 11,050 11,100 157,200
2010/09/27 10,910 11,130 10,850 11,130 154,900
2010/09/24 10,970 11,100 10,840 10,860 248,000
2010/09/22 11,250 11,270 11,100 11,160 141,200
2010/09/21 11,430 11,500 11,190 11,230 228,200
2010/09/17 11,180 11,400 11,140 11,360 354,900
2010/09/16 11,220 11,230 10,920 11,060 275,000
2010/09/15 10,600 11,060 10,510 11,010 554,500
2010/09/14 10,870 10,870 10,650 10,690 359,700
2010/09/13 11,070 11,120 10,900 10,940 286,700
2010/09/10 10,910 11,110 10,910 11,020 354,600
2010/09/09 11,060 11,120 10,930 11,020 256,400
2010/09/08 11,010 11,050 10,780 10,950 415,800
2010/09/07 11,320 11,480 11,190 11,260 395,900
2010/09/06 11,250 11,530 11,230 11,530 460,800
2010/09/03 10,930 11,100 10,850 11,060 358,700
2010/09/02 10,680 10,870 10,600 10,810 408,800
2010/09/01 10,290 10,530 10,170 10,510 361,200
2010/08/31 10,700 10,700 10,350 10,360 283,700
2010/08/30 11,000 11,080 10,690 10,750 426,400
2010/08/27 10,490 10,840 10,420 10,810 406,300
2010/08/26 10,380 10,600 10,330 10,540 497,800
2010/08/25 10,130 10,350 10,130 10,190 445,500
2010/08/24 10,090 10,370 10,080 10,140 571,900
2010/08/23 10,240 10,250 10,130 10,200 261,400
2010/08/20 10,060 10,270 10,060 10,260 455,000
2010/08/19 10,060 10,270 10,060 10,270 404,400
2010/08/18 10,220 10,250 9,860 9,960 512,400
2010/08/17 10,050 10,200 10,010 10,170 218,900
2010/08/16 10,170 10,280 10,050 10,220 322,900
2010/08/13 10,450 10,560 10,390 10,490 245,800
2010/08/12 10,450 10,550 10,380 10,510 366,100
2010/08/11 11,050 11,220 10,760 10,790 337,100
2010/08/10 11,270 11,290 11,110 11,180 182,800
2010/08/09 11,070 11,210 11,010 11,180 166,100
2010/08/06 11,090 11,180 10,970 11,130 273,800
2010/08/05 11,130 11,310 11,030 11,230 225,100
2010/08/04 11,260 11,280 10,910 10,940 290,500
2010/08/03 11,530 11,530 11,370 11,440 152,400
2010/08/02 11,550 11,650 11,290 11,350 187,500
2010/07/30 11,650 11,690 11,370 11,440 203,900
2010/07/29 11,710 11,810 11,660 11,690 182,700
2010/07/28 11,810 11,850 11,680 11,810 246,800
2010/07/27 11,830 11,840 11,720 11,730 116,600
2010/07/26 11,960 12,050 11,880 11,890 110,700
2010/07/23 11,650 11,940 11,570 11,860 173,400
2010/07/22 11,500 11,550 11,350 11,430 162,100
2010/07/21 11,710 11,750 11,530 11,560 191,100
2010/07/20 11,560 11,790 11,500 11,650 198,500
2010/07/16 11,970 12,030 11,760 11,840 337,700
2010/07/15 12,060 12,130 11,950 12,030 210,500
2010/07/14 11,950 12,210 11,870 12,170 249,000
2010/07/13 12,010 12,040 11,730 11,770 174,900
2010/07/12 12,030 12,110 11,880 11,920 179,200
2010/07/09 11,770 12,030 11,680 11,990 292,300
2010/07/08 11,970 12,060 11,760 11,830 331,600
2010/07/07 11,750 11,840 11,620 11,670 251,300
2010/07/06 11,510 11,860 11,490 11,840 267,100
2010/07/05 11,580 11,760 11,550 11,660 300,700
2010/07/02 11,820 11,970 11,650 11,710 283,700
2010/07/01 11,770 11,850 11,650 11,750 161,600
2010/06/30 11,690 12,030 11,690 11,970 305,800
2010/06/29 12,430 12,530 12,150 12,170 199,200
2010/06/28 12,540 12,570 12,380 12,470 156,000
2010/06/25 12,530 12,680 12,510 12,570 188,700
2010/06/24 12,620 12,990 12,610 12,820 204,800
2010/06/23 12,840 12,890 12,720 12,800 329,000
2010/06/22 13,260 13,330 13,080 13,120 225,000
2010/06/21 13,010 13,480 13,010 13,400 485,200
2010/06/18 13,300 13,310 13,040 13,140 341,300
2010/06/17 13,200 13,350 13,100 13,290 360,100
2010/06/16 13,320 13,440 13,180 13,400 317,800
2010/06/15 12,880 13,160 12,880 13,040 284,300
2010/06/14 12,930 13,150 12,890 13,140 282,100
2010/06/11 12,710 12,940 12,680 12,750 613,200
2010/06/10 12,090 12,810 11,960 12,780 633,300
2010/06/09 11,910 12,050 11,800 11,930 260,100
2010/06/08 11,750 12,150 11,680 12,040 469,900
2010/06/07 11,880 11,880 11,510 11,550 272,200
2010/06/04 12,160 12,270 12,090 12,250 205,400
2010/06/03 11,870 12,060 11,770 12,040 225,600
2010/06/02 11,690 12,050 11,660 11,740 333,800
2010/06/01 11,700 11,830 11,620 11,740 220,600
2010/05/31 11,750 11,950 11,670 11,810 183,800
2010/05/28 11,700 11,800 11,520 11,740 256,200
2010/05/27 11,120 11,590 11,070 11,550 315,900
2010/05/26 11,540 11,590 11,220 11,420 226,700
2010/05/25 11,550 11,640 11,330 11,470 197,700
2010/05/24 11,560 11,830 11,450 11,810 275,500
2010/05/21 11,560 11,740 11,460 11,700 492,400
2010/05/20 12,130 12,170 11,860 11,920 287,700
2010/05/19 12,160 12,330 12,070 12,300 295,000
2010/05/18 12,510 12,710 12,430 12,500 212,300
2010/05/17 12,840 12,840 12,500 12,580 408,400
2010/05/14 12,750 13,340 12,680 13,030 427,400
2010/05/13 12,810 12,980 12,630 12,910 207,200
2010/05/12 12,750 12,850 12,510 12,610 350,600
2010/05/11 12,910 13,050 12,630 12,740 327,100
2010/05/10 12,790 13,240 12,710 12,740 560,200
2010/05/07 12,500 12,830 12,000 12,630 694,000
2010/05/06 13,280 13,300 13,080 13,160 837,000
2010/04/30 13,500 13,760 13,320 13,530 385,400
2010/04/28 12,920 13,200 12,740 12,960 442,500
2010/04/27 12,570 13,260 12,560 13,220 422,100
2010/04/26 12,720 12,740 12,630 12,680 192,900
2010/04/23 12,620 12,700 12,470 12,590 250,500
2010/04/22 12,530 12,570 12,260 12,530 325,700
2010/04/21 12,610 12,670 12,470 12,520 353,400
2010/04/20 12,520 12,660 12,420 12,490 216,100
2010/04/19 12,610 12,620 12,380 12,420 212,600
2010/04/16 13,000 13,000 12,740 12,780 268,400
2010/04/15 13,000 13,170 12,850 12,960 355,100
2010/04/14 12,560 12,790 12,560 12,780 203,900
2010/04/13 12,650 12,650 12,390 12,590 203,300
2010/04/12 12,840 12,850 12,680 12,680 148,000
2010/04/09 12,640 12,730 12,550 12,680 259,900
2010/04/08 12,880 12,930 12,640 12,660 212,900
2010/04/07 13,000 13,000 12,820 12,830 312,700
2010/04/06 13,160 13,280 13,030 13,130 379,300
2010/04/05 12,850 13,020 12,830 12,990 228,300
2010/04/02 12,760 12,770 12,580 12,750 137,500
2010/04/01 12,760 12,830 12,650 12,740 250,700
2010/03/31 12,850 12,860 12,600 12,690 374,400
2010/03/30 12,850 12,980 12,790 12,950 381,400
2010/03/29 12,590 12,790 12,580 12,770 566,500
2010/03/26 12,320 12,540 12,110 12,500 514,500
2010/03/25 11,990 12,070 11,950 12,020 397,900
2010/03/24 11,950 12,030 11,840 11,960 158,600
2010/03/23 11,950 11,950 11,760 11,900 209,900
2010/03/19 11,690 11,920 11,640 11,890 200,000
2010/03/18 11,670 11,720 11,510 11,540 240,500
2010/03/17 11,730 11,800 11,570 11,750 307,200
2010/03/16 11,800 11,870 11,750 11,750 203,800
2010/03/15 12,000 12,000 11,830 11,870 152,300
2010/03/12 11,740 11,980 11,740 11,940 278,900
2010/03/11 11,700 11,820 11,640 11,800 248,400
2010/03/10 11,730 11,740 11,550 11,650 273,000
2010/03/09 11,890 11,940 11,700 11,830 209,300
2010/03/08 11,800 12,000 11,720 12,000 223,700
2010/03/05 11,450 11,620 11,390 11,550 203,800
2010/03/04 11,410 11,430 11,290 11,350 160,700
2010/03/03 11,280 11,420 11,190 11,400 133,000
2010/03/02 11,270 11,350 11,210 11,300 124,800
2010/03/01 11,170 11,310 11,090 11,220 115,800
2010/02/26 11,130 11,180 11,030 11,090 195,700
2010/02/25 11,360 11,400 11,050 11,100 248,700
2010/02/24 11,300 11,360 11,160 11,290 223,100
2010/02/23 11,250 11,550 11,220 11,470 350,500
2010/02/22 11,140 11,370 11,000 11,300 241,800
2010/02/19 11,230 11,240 10,910 10,910 163,700
2010/02/18 11,200 11,270 11,070 11,160 139,400
2010/02/17 11,240 11,290 11,080 11,240 174,000
2010/02/16 10,920 11,050 10,850 10,970 186,600
2010/02/15 10,800 10,940 10,790 10,830 129,100
2010/02/12 10,960 10,960 10,780 10,860 247,800
2010/02/10 11,000 11,070 10,830 10,830 233,400
2010/02/09 10,920 11,050 10,850 10,970 265,100
2010/02/08 11,350 11,450 11,010 11,080 390,000
2010/02/05 11,200 11,200 10,950 11,050 235,900
2010/02/04 11,430 11,520 11,220 11,330 410,400
2010/02/03 11,500 11,770 11,450 11,480 275,400
2010/02/02 10,910 11,290 10,850 11,280 221,600
2010/02/01 10,940 11,190 10,830 11,070 299,900
2010/01/29 11,000 11,150 10,910 10,930 315,400
2010/01/28 10,870 10,930 10,720 10,840 208,200
2010/01/27 10,780 10,850 10,560 10,570 175,600
2010/01/26 10,980 11,060 10,780 10,800 194,600
2010/01/25 10,850 11,040 10,850 11,040 105,100
2010/01/22 11,120 11,200 10,970 11,110 155,800
2010/01/21 10,900 11,390 10,880 11,340 212,000
2010/01/20 11,350 11,360 11,140 11,200 129,300
2010/01/19 11,350 11,450 11,180 11,220 126,600
2010/01/18 11,350 11,500 11,350 11,450 157,800
2010/01/15 11,540 11,550 11,310 11,490 164,100
2010/01/14 11,370 11,480 11,280 11,470 189,000
2010/01/13 11,410 11,630 11,310 11,350 282,300
2010/01/12 11,110 11,390 11,110 11,360 156,300
2010/01/08 11,100 11,220 11,070 11,200 181,600
2010/01/07 10,900 11,070 10,860 11,060 275,400
2010/01/06 10,830 10,870 10,690 10,870 165,200
2010/01/05 10,860 10,900 10,650 10,720 158,900
2010/01/04 10,490 10,670 10,450 10,640 71,500

このページの先頭へ