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
2011/12/30 12,320 12,420 12,270 12,420 88,900
2011/12/29 12,260 12,300 12,060 12,300 100,000
2011/12/28 12,170 12,400 12,120 12,270 185,300
2011/12/27 12,140 12,210 12,090 12,120 47,000
2011/12/26 12,190 12,260 12,130 12,230 72,500
2011/12/22 12,210 12,210 12,000 12,040 116,300
2011/12/21 12,450 12,540 12,210 12,300 149,900
2011/12/20 12,010 12,280 11,960 12,250 209,000
2011/12/19 12,140 12,150 11,920 12,080 215,200
2011/12/16 12,150 12,340 12,120 12,260 265,200
2011/12/15 12,230 12,310 12,020 12,060 298,700
2011/12/14 12,780 12,780 12,430 12,440 205,400
2011/12/13 12,650 12,880 12,600 12,780 238,100
2011/12/12 12,980 12,980 12,850 12,850 132,000
2011/12/09 12,580 12,790 12,580 12,680 305,000
2011/12/08 12,870 13,030 12,750 12,880 213,400
2011/12/07 12,800 12,880 12,680 12,860 196,800
2011/12/06 12,880 12,880 12,640 12,640 226,700
2011/12/05 13,150 13,180 12,790 12,880 265,600
2011/12/02 13,070 13,140 12,910 13,070 178,000
2011/12/01 12,850 13,190 12,760 13,100 414,200
2011/11/30 12,450 12,580 12,340 12,520 196,700
2011/11/29 12,570 12,600 12,410 12,560 199,300
2011/11/28 12,270 12,740 12,240 12,460 289,400
2011/11/25 12,120 12,210 12,020 12,120 195,000
2011/11/24 12,040 12,230 11,960 12,080 154,300
2011/11/22 11,930 12,320 11,920 12,220 255,300
2011/11/21 12,200 12,210 11,960 12,020 178,200
2011/11/18 12,150 12,310 12,120 12,260 164,900
2011/11/17 12,100 12,430 12,060 12,390 171,500
2011/11/16 12,050 12,400 12,030 12,130 211,000
2011/11/15 12,040 12,460 12,040 12,240 241,600
2011/11/14 12,250 12,300 12,050 12,150 130,200
2011/11/11 12,010 12,150 11,840 12,070 182,400
2011/11/10 11,370 12,070 11,310 11,860 428,800
2011/11/09 12,150 12,250 11,930 12,110 245,500
2011/11/08 12,380 12,430 12,110 12,180 204,100
2011/11/07 12,420 12,430 12,210 12,340 142,300
2011/11/04 12,140 12,470 12,080 12,430 184,200
2011/11/02 12,000 12,040 11,810 11,950 221,200
2011/11/01 12,200 12,390 12,110 12,250 202,000
2011/10/31 12,680 12,860 12,390 12,390 236,000
2011/10/28 13,070 13,150 12,750 12,820 208,200
2011/10/27 12,370 12,930 12,300 12,890 265,600
2011/10/26 12,010 12,590 11,970 12,420 274,700
2011/10/25 12,380 12,400 12,140 12,230 271,500
2011/10/24 12,190 12,440 12,190 12,400 237,100
2011/10/21 11,890 12,170 11,880 12,140 188,500
2011/10/20 12,110 12,130 11,720 11,880 219,000
2011/10/19 12,130 12,300 12,040 12,270 351,100
2011/10/18 11,810 12,100 11,530 12,040 313,800
2011/10/17 12,370 12,560 12,010 12,060 406,800
2011/10/14 12,150 12,310 12,090 12,150 380,400
2011/10/13 12,100 12,310 12,020 12,180 319,800
2011/10/12 11,750 11,930 11,570 11,870 239,300
2011/10/11 11,690 11,860 11,590 11,780 445,500
2011/10/07 11,250 11,740 11,250 11,590 380,900
2011/10/06 10,800 11,140 10,720 11,090 301,200
2011/10/05 10,840 10,900 10,570 10,640 322,800
2011/10/04 10,850 10,880 10,650 10,790 363,600
2011/10/03 11,370 11,370 10,830 11,060 365,300
2011/09/30 11,590 11,630 11,260 11,430 246,200
2011/09/29 11,250 11,560 11,210 11,560 243,500
2011/09/28 11,490 11,650 11,230 11,270 318,600
2011/09/27 11,100 11,380 11,070 11,380 256,300
2011/09/26 11,200 11,230 10,840 10,910 489,800
2011/09/22 11,040 11,170 10,900 11,090 359,600
2011/09/21 11,110 11,380 11,090 11,330 353,500
2011/09/20 11,170 11,170 10,800 11,110 524,800
2011/09/16 10,810 11,200 10,780 11,080 492,400
2011/09/15 10,640 10,730 10,510 10,570 322,700
2011/09/14 10,700 10,850 10,370 10,430 415,300
2011/09/13 10,270 10,560 10,230 10,530 294,700
2011/09/12 10,150 10,300 9,990 10,210 498,400
2011/09/09 10,830 10,860 10,370 10,430 475,400
2011/09/08 11,210 11,290 10,830 10,960 257,500
2011/09/07 11,000 11,090 10,880 11,040 241,400
2011/09/06 11,060 11,080 10,700 10,730 331,300
2011/09/05 11,500 11,510 11,070 11,130 493,900
2011/09/02 12,140 12,150 11,590 11,640 706,500
2011/09/01 12,340 12,430 12,200 12,380 346,600
2011/08/31 12,140 12,220 11,970 12,060 262,700
2011/08/30 12,250 12,360 12,190 12,240 305,100
2011/08/29 12,060 12,220 11,800 12,000 336,300
2011/08/26 11,770 12,100 11,770 12,100 442,000
2011/08/25 11,330 11,980 11,300 11,740 457,300
2011/08/24 11,540 11,670 11,040 11,120 364,800
2011/08/23 11,160 11,320 11,020 11,270 236,700
2011/08/22 11,170 11,400 11,030 11,070 293,200
2011/08/19 11,440 11,440 11,060 11,160 426,700
2011/08/18 12,050 12,050 11,550 11,740 345,500
2011/08/17 12,170 12,200 11,940 12,050 213,300
2011/08/16 12,140 12,250 12,120 12,210 157,500
2011/08/15 11,990 12,110 11,950 12,080 374,300
2011/08/12 11,920 12,250 11,870 11,980 592,100
2011/08/11 11,900 11,980 11,590 11,680 584,800
2011/08/10 12,740 13,020 12,010 12,140 537,300
2011/08/09 12,010 12,510 11,710 12,440 559,100
2011/08/08 12,460 12,520 12,240 12,290 326,200
2011/08/05 12,560 12,650 12,450 12,550 473,300
2011/08/04 13,360 13,380 12,930 12,930 466,900
2011/08/03 13,600 13,600 13,210 13,250 634,300
2011/08/02 14,390 14,390 13,890 14,010 487,100
2011/08/01 14,740 14,870 14,640 14,710 336,100
2011/07/29 14,340 14,540 14,190 14,190 269,900
2011/07/28 14,340 14,360 14,240 14,360 322,000
2011/07/27 14,410 14,570 14,210 14,570 204,900
2011/07/26 14,630 14,630 14,450 14,540 145,300
2011/07/25 14,630 14,690 14,510 14,530 133,500
2011/07/22 14,500 14,710 14,450 14,680 202,300
2011/07/21 14,430 14,440 14,310 14,380 103,600
2011/07/20 14,160 14,420 14,150 14,400 288,700
2011/07/19 14,330 14,370 14,010 14,030 330,100
2011/07/15 14,250 14,470 14,240 14,460 118,600
2011/07/14 14,470 14,500 14,290 14,290 191,400
2011/07/13 14,440 14,640 14,370 14,510 223,400
2011/07/12 14,570 14,590 14,280 14,450 196,700
2011/07/11 14,780 14,800 14,700 14,730 163,100
2011/07/08 14,750 14,850 14,680 14,820 173,600
2011/07/07 14,650 14,740 14,540 14,620 151,300
2011/07/06 14,600 14,730 14,520 14,720 240,000
2011/07/05 14,780 14,810 14,490 14,550 436,700
2011/07/04 14,760 15,090 14,720 14,880 504,900
2011/07/01 14,440 14,700 14,390 14,470 358,000
2011/06/30 14,320 14,450 14,240 14,440 358,500
2011/06/29 14,170 14,220 14,010 14,200 235,900
2011/06/28 13,960 14,050 13,900 13,970 150,300
2011/06/27 14,020 14,030 13,830 13,830 158,400
2011/06/24 13,890 14,070 13,740 14,070 272,700
2011/06/23 13,930 14,120 13,870 13,920 410,400
2011/06/22 13,720 13,920 13,660 13,920 232,900
2011/06/21 13,330 13,750 13,320 13,740 384,100
2011/06/20 13,300 13,370 13,140 13,180 166,400
2011/06/17 13,500 13,510 13,210 13,280 343,900
2011/06/16 13,430 13,750 13,420 13,670 640,400
2011/06/15 13,300 13,490 13,230 13,460 202,300
2011/06/14 13,120 13,250 12,960 13,240 263,900
2011/06/13 13,100 13,200 12,920 13,200 231,100
2011/06/10 13,230 13,340 13,230 13,320 424,200
2011/06/09 13,070 13,090 12,900 13,070 191,000
2011/06/08 12,990 13,090 12,910 13,060 262,100
2011/06/07 12,680 12,920 12,570 12,870 277,600
2011/06/06 12,840 12,850 12,710 12,770 245,600
2011/06/03 12,880 13,050 12,810 12,930 257,500
2011/06/02 12,800 12,940 12,710 12,910 356,100
2011/06/01 13,140 13,160 12,870 13,130 372,500
2011/05/31 12,820 13,050 12,820 13,040 321,100
2011/05/30 12,890 13,020 12,720 12,870 260,100
2011/05/27 12,870 12,930 12,750 12,750 247,000
2011/05/26 12,970 12,980 12,820 12,890 329,300
2011/05/25 12,850 12,940 12,730 12,780 217,800
2011/05/24 12,770 13,040 12,730 12,800 436,800
2011/05/23 13,290 13,290 12,820 12,910 546,700
2011/05/20 13,540 13,690 13,490 13,590 179,700
2011/05/19 13,840 13,850 13,480 13,500 325,400
2011/05/18 13,800 14,060 13,780 13,830 294,700
2011/05/17 13,670 13,780 13,510 13,720 201,500
2011/05/16 13,780 13,880 13,550 13,640 249,800
2011/05/13 13,780 14,010 13,470 13,990 340,000
2011/05/12 13,950 14,030 13,770 13,860 195,500
2011/05/11 14,160 14,180 14,000 14,030 139,100
2011/05/10 13,960 14,060 13,900 13,920 296,900
2011/05/09 14,220 14,230 13,860 13,950 328,300
2011/05/06 14,400 14,400 14,150 14,210 470,000
2011/05/02 14,800 14,870 14,620 14,680 219,100
2011/04/28 14,550 14,900 14,460 14,750 467,500
2011/04/27 13,970 14,390 13,960 14,370 471,000
2011/04/26 13,900 13,960 13,820 13,850 320,100
2011/04/25 14,200 14,330 13,910 14,010 146,000
2011/04/22 13,900 14,290 13,830 14,190 208,300
2011/04/21 13,860 14,030 13,820 14,010 207,900
2011/04/20 13,710 13,890 13,610 13,790 282,600
2011/04/19 13,560 13,620 13,500 13,580 262,500
2011/04/18 13,700 13,780 13,460 13,760 181,900
2011/04/15 13,580 13,780 13,480 13,710 228,100
2011/04/14 13,530 13,740 13,450 13,680 197,500
2011/04/13 13,300 13,670 13,280 13,630 276,400
2011/04/12 13,430 13,550 13,230 13,300 345,300
2011/04/11 13,530 13,740 13,500 13,560 185,900
2011/04/08 13,260 13,880 13,190 13,620 366,400
2011/04/07 13,150 13,390 13,100 13,250 211,700
2011/04/06 13,300 13,300 12,910 13,150 315,700
2011/04/05 13,490 13,500 12,970 13,040 284,100
2011/04/04 13,380 13,550 13,300 13,310 187,500
2011/04/01 13,760 13,760 13,260 13,270 205,800
2011/03/31 13,690 13,690 13,350 13,690 205,500
2011/03/30 13,330 13,590 13,260 13,570 182,600
2011/03/29 12,700 13,370 12,700 13,340 327,200
2011/03/28 13,120 13,140 12,850 13,080 223,400
2011/03/25 13,190 13,340 12,950 13,070 332,300
2011/03/24 13,290 13,360 13,110 13,180 412,500
2011/03/23 13,530 13,640 13,190 13,340 290,200
2011/03/22 13,860 13,860 13,400 13,720 335,000
2011/03/18 13,540 13,760 13,400 13,560 271,100
2011/03/17 13,250 13,540 12,840 13,280 778,200
2011/03/16 12,870 13,960 12,770 13,160 685,200
2011/03/15 12,540 12,580 11,710 11,870 823,400
2011/03/14 12,000 12,890 11,110 12,240 551,900
2011/03/11 13,800 13,830 13,610 13,630 330,600
2011/03/10 13,990 14,070 13,720 13,840 242,700
2011/03/09 14,280 14,320 14,090 14,180 250,900
2011/03/08 13,960 14,170 13,910 14,040 300,900
2011/03/07 14,120 14,140 13,830 13,970 307,200
2011/03/04 14,170 14,350 14,140 14,350 305,300
2011/03/03 13,940 14,150 13,930 14,080 284,300
2011/03/02 13,880 13,980 13,720 13,940 305,700
2011/03/01 13,870 14,060 13,810 14,030 352,000
2011/02/28 13,730 14,030 13,460 13,950 445,800
2011/02/25 13,650 13,800 13,440 13,700 430,700
2011/02/24 13,800 13,870 13,690 13,740 240,000
2011/02/23 14,020 14,340 14,020 14,040 220,500
2011/02/22 14,600 14,600 14,260 14,270 191,100
2011/02/21 14,560 14,720 14,430 14,660 203,800
2011/02/18 14,500 14,620 14,370 14,500 167,700
2011/02/17 14,540 14,660 14,400 14,480 255,900
2011/02/16 14,720 14,780 14,500 14,510 171,200
2011/02/15 14,540 14,740 14,500 14,710 245,700
2011/02/14 14,270 14,330 14,070 14,310 175,600
2011/02/10 14,180 14,180 13,970 14,040 274,900
2011/02/09 14,300 14,420 14,020 14,180 483,600
2011/02/08 14,850 14,890 14,590 14,740 290,500
2011/02/07 14,700 14,750 14,610 14,720 273,700
2011/02/04 14,400 14,600 14,320 14,590 297,500
2011/02/03 14,320 14,400 14,250 14,370 199,800
2011/02/02 14,350 14,450 14,330 14,410 313,900
2011/02/01 13,970 14,130 13,850 14,040 182,500
2011/01/31 13,850 14,080 13,680 13,890 322,300
2011/01/28 14,220 14,350 14,080 14,200 268,700
2011/01/27 13,790 14,310 13,790 14,210 410,400
2011/01/26 13,710 13,870 13,640 13,830 251,600
2011/01/25 13,430 13,810 13,300 13,750 468,500
2011/01/24 13,600 13,660 13,300 13,510 493,400
2011/01/21 14,370 14,390 13,530 13,590 605,200
2011/01/20 14,580 14,620 14,310 14,390 217,300
2011/01/19 14,420 14,710 14,360 14,710 216,700
2011/01/18 14,350 14,450 14,310 14,390 252,000
2011/01/17 14,640 14,640 14,350 14,350 172,200
2011/01/14 14,610 14,660 14,470 14,500 169,200
2011/01/13 14,800 14,800 14,490 14,670 225,400
2011/01/12 14,840 14,850 14,650 14,660 168,500
2011/01/11 14,730 14,810 14,650 14,750 287,600
2011/01/07 14,850 14,910 14,700 14,900 152,300
2011/01/06 14,480 14,850 14,450 14,850 450,400
2011/01/05 14,250 14,300 14,110 14,280 242,700
2011/01/04 14,210 14,390 14,120 14,280 254,600

このページの先頭へ