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
2012/12/28 15,660 15,730 15,520 15,560 154,700
2012/12/27 15,350 15,650 15,330 15,540 250,500
2012/12/26 15,110 15,290 15,100 15,260 151,300
2012/12/25 15,530 15,560 15,060 15,110 130,500
2012/12/21 15,660 15,680 15,280 15,350 228,200
2012/12/20 15,170 15,660 15,140 15,430 336,000
2012/12/19 15,060 15,230 15,020 15,220 319,200
2012/12/18 14,820 15,040 14,770 14,930 239,600
2012/12/17 15,200 15,270 14,890 14,950 305,400
2012/12/14 14,800 14,970 14,770 14,930 328,800
2012/12/13 14,880 15,060 14,830 14,970 204,300
2012/12/12 14,650 14,790 14,640 14,680 139,200
2012/12/11 14,800 14,800 14,520 14,560 132,500
2012/12/10 14,800 14,870 14,680 14,750 160,300
2012/12/07 14,640 14,900 14,550 14,840 267,200
2012/12/06 14,290 14,700 14,290 14,700 427,900
2012/12/05 13,870 14,240 13,840 14,170 220,100
2012/12/04 14,060 14,130 13,910 14,060 241,900
2012/12/03 14,060 14,130 13,900 14,070 248,000
2012/11/30 13,850 14,010 13,700 13,920 326,900
2012/11/29 13,600 13,780 13,600 13,770 198,900
2012/11/28 13,570 13,680 13,540 13,640 190,600
2012/11/27 13,640 13,750 13,580 13,690 196,300
2012/11/26 13,880 13,990 13,680 13,700 354,800
2012/11/22 13,420 13,640 13,390 13,640 238,100
2012/11/21 13,410 13,410 13,210 13,260 286,500
2012/11/20 13,470 13,470 13,280 13,410 232,400
2012/11/19 13,450 13,520 13,250 13,270 273,800
2012/11/16 13,100 13,250 13,020 13,090 476,000
2012/11/15 12,770 13,100 12,710 13,040 266,200
2012/11/14 12,700 12,730 12,470 12,690 231,000
2012/11/13 12,400 12,710 12,200 12,700 371,400
2012/11/12 12,000 12,430 11,980 12,370 377,800
2012/11/09 12,220 12,400 12,200 12,300 130,500
2012/11/08 12,560 12,660 12,360 12,360 185,500
2012/11/07 12,950 12,960 12,690 12,690 167,700
2012/11/06 12,860 12,880 12,740 12,760 290,400
2012/11/05 12,860 12,980 12,790 12,920 161,100
2012/11/02 12,820 13,110 12,810 12,950 331,500
2012/11/01 12,620 12,650 12,460 12,580 109,700
2012/10/31 12,410 12,630 12,410 12,580 138,200
2012/10/30 12,340 12,560 12,340 12,340 156,000
2012/10/29 12,280 12,390 12,180 12,320 115,500
2012/10/26 12,420 12,470 12,270 12,270 145,500
2012/10/25 12,380 12,510 12,330 12,510 162,600
2012/10/24 12,290 12,500 12,270 12,430 214,100
2012/10/23 12,580 12,740 12,560 12,570 234,300
2012/10/22 12,460 12,510 12,240 12,460 236,000
2012/10/19 12,580 12,780 12,560 12,760 208,000
2012/10/18 12,440 12,800 12,370 12,790 312,200
2012/10/17 12,440 12,460 12,300 12,340 126,600
2012/10/16 12,170 12,340 12,100 12,310 165,200
2012/10/15 11,890 12,060 11,790 12,040 169,700
2012/10/12 11,900 11,980 11,790 11,860 96,700
2012/10/11 11,760 11,960 11,680 11,870 175,300
2012/10/10 11,870 11,940 11,790 11,880 182,200
2012/10/09 12,000 12,170 11,910 11,980 364,900
2012/10/05 12,330 12,400 12,180 12,280 221,100
2012/10/04 12,360 12,440 12,190 12,320 179,000
2012/10/03 12,420 12,490 12,310 12,350 182,000
2012/10/02 12,540 12,640 12,450 12,470 159,100
2012/10/01 12,540 12,620 12,410 12,550 243,500
2012/09/28 12,750 12,780 12,450 12,580 442,100
2012/09/27 12,320 12,780 12,310 12,730 441,700
2012/09/26 12,340 12,480 12,210 12,290 289,100
2012/09/25 12,290 12,460 12,240 12,440 183,200
2012/09/24 12,410 12,480 12,280 12,360 83,800
2012/09/21 12,430 12,490 12,310 12,460 220,000
2012/09/20 12,690 12,710 12,280 12,360 254,400
2012/09/19 12,770 12,840 12,530 12,680 363,900
2012/09/18 12,300 12,590 12,300 12,520 311,400
2012/09/14 12,280 12,390 12,200 12,300 310,700
2012/09/13 12,120 12,220 12,070 12,130 190,600
2012/09/12 12,200 12,420 12,120 12,200 303,600
2012/09/11 12,300 12,330 12,160 12,190 200,500
2012/09/10 12,310 12,320 12,120 12,300 260,200
2012/09/07 12,260 12,290 12,080 12,290 473,200
2012/09/06 11,830 11,940 11,730 11,940 394,700
2012/09/05 12,000 12,050 11,870 11,870 389,700
2012/09/04 12,050 12,120 11,860 12,080 369,600
2012/09/03 12,290 12,290 12,050 12,060 370,400
2012/08/31 12,260 12,450 12,220 12,290 298,300
2012/08/30 12,540 12,560 12,400 12,440 235,800
2012/08/29 12,580 12,730 12,560 12,670 153,000
2012/08/28 12,810 12,840 12,550 12,620 276,400
2012/08/27 13,020 13,040 12,780 12,820 151,000
2012/08/24 12,890 13,030 12,890 12,970 83,700
2012/08/23 13,040 13,090 12,880 13,050 178,100
2012/08/22 13,000 13,130 12,900 13,120 201,500
2012/08/21 13,170 13,170 12,990 13,070 201,500
2012/08/20 13,370 13,420 13,190 13,220 156,700
2012/08/17 13,200 13,370 13,100 13,360 164,400
2012/08/16 12,930 13,150 12,860 13,150 170,000
2012/08/15 12,910 13,030 12,760 12,910 165,900
2012/08/14 13,160 13,330 12,870 12,970 234,000
2012/08/13 13,300 13,320 13,050 13,120 216,900
2012/08/10 13,210 13,570 13,210 13,430 245,800
2012/08/09 13,430 13,750 13,050 13,230 521,900
2012/08/08 13,090 13,180 12,920 13,020 295,400
2012/08/07 12,950 13,120 12,850 13,100 124,800
2012/08/06 12,960 13,120 12,950 12,950 131,800
2012/08/03 12,630 12,740 12,410 12,690 277,900
2012/08/02 12,940 13,120 12,830 12,870 188,100
2012/08/01 13,080 13,090 12,630 12,880 324,700
2012/07/31 13,300 13,420 13,200 13,250 162,600
2012/07/30 13,240 13,330 13,130 13,200 85,300
2012/07/27 13,030 13,190 13,010 13,140 209,600
2012/07/26 12,560 12,920 12,550 12,920 190,300
2012/07/25 12,680 12,760 12,430 12,530 212,000
2012/07/24 12,840 13,030 12,840 12,940 194,500
2012/07/23 12,660 13,050 12,650 12,840 226,800
2012/07/20 12,840 12,960 12,680 12,880 210,200
2012/07/19 12,980 13,050 12,870 12,960 353,800
2012/07/18 12,720 12,800 12,620 12,640 152,800
2012/07/17 12,850 12,850 12,560 12,690 193,700
2012/07/13 12,780 13,010 12,780 12,920 156,100
2012/07/12 12,970 13,060 12,750 12,800 290,100
2012/07/11 13,120 13,140 12,880 12,980 400,400
2012/07/10 13,450 13,530 13,130 13,260 411,400
2012/07/09 13,850 13,850 13,510 13,550 238,000
2012/07/06 14,060 14,100 13,940 13,980 181,200
2012/07/05 13,940 14,040 13,880 14,000 130,500
2012/07/04 13,900 14,030 13,900 13,950 147,600
2012/07/03 13,710 13,840 13,690 13,830 146,400
2012/07/02 13,800 13,820 13,570 13,600 238,300
2012/06/29 13,480 13,810 13,350 13,710 251,700
2012/06/28 13,390 13,490 13,360 13,490 146,500
2012/06/27 13,330 13,340 13,170 13,300 233,700
2012/06/26 13,190 13,450 13,170 13,320 203,700
2012/06/25 13,480 13,480 13,190 13,270 183,700
2012/06/22 13,340 13,450 13,320 13,400 111,400
2012/06/21 13,470 13,570 13,360 13,490 135,400
2012/06/20 13,540 13,540 13,320 13,380 126,500
2012/06/19 13,560 13,580 13,320 13,400 163,700
2012/06/18 13,500 13,630 13,480 13,580 235,400
2012/06/15 13,160 13,340 13,120 13,240 325,300
2012/06/14 12,930 13,060 12,900 13,050 124,500
2012/06/13 13,080 13,120 12,960 13,050 95,400
2012/06/12 12,850 13,110 12,760 13,010 184,700
2012/06/11 13,200 13,350 13,120 13,140 196,500
2012/06/08 12,910 13,070 12,840 12,900 394,300
2012/06/07 12,880 12,930 12,760 12,870 229,100
2012/06/06 12,510 12,850 12,410 12,750 346,900
2012/06/05 12,300 12,390 12,200 12,390 228,100
2012/06/04 12,030 12,260 11,970 12,150 392,900
2012/06/01 12,690 12,770 12,220 12,390 512,300
2012/05/31 12,730 12,970 12,680 12,880 278,600
2012/05/30 12,930 13,020 12,740 12,940 223,300
2012/05/29 12,710 13,070 12,690 13,060 261,300
2012/05/28 12,830 12,980 12,760 12,950 174,000
2012/05/25 13,050 13,050 12,720 12,830 205,500
2012/05/24 13,120 13,130 12,720 12,970 295,400
2012/05/23 13,450 13,450 12,950 13,050 301,000
2012/05/22 13,380 13,410 13,220 13,300 306,200
2012/05/21 13,000 13,140 12,880 12,920 266,500
2012/05/18 13,370 13,380 13,040 13,140 310,000
2012/05/17 13,400 13,700 13,230 13,600 302,200
2012/05/16 13,640 13,980 13,360 13,660 686,700
2012/05/15 13,090 13,210 12,920 13,190 384,800
2012/05/14 13,120 13,410 13,010 13,230 321,500
2012/05/11 13,060 13,160 12,970 13,110 193,200
2012/05/10 12,960 13,110 12,840 13,060 225,800
2012/05/09 13,070 13,070 12,800 12,930 406,700
2012/05/08 13,400 13,470 13,210 13,240 215,400
2012/05/07 13,130 13,320 13,080 13,250 249,200
2012/05/02 13,260 13,500 13,260 13,410 146,400
2012/05/01 13,600 13,600 13,180 13,250 249,100
2012/04/27 13,440 13,680 13,320 13,410 324,200
2012/04/26 13,610 13,660 13,380 13,440 183,000
2012/04/25 13,770 13,770 13,500 13,520 150,400
2012/04/24 13,440 13,550 13,360 13,470 175,900
2012/04/23 13,600 13,700 13,510 13,570 106,500
2012/04/20 13,720 13,720 13,450 13,590 223,500
2012/04/19 13,740 13,920 13,650 13,740 246,900
2012/04/18 13,500 13,830 13,450 13,790 372,200
2012/04/17 13,160 13,370 13,110 13,190 221,700
2012/04/16 13,190 13,280 13,130 13,160 230,200
2012/04/13 13,430 13,490 13,250 13,320 222,700
2012/04/12 13,020 13,360 12,920 13,330 252,300
2012/04/11 12,790 13,080 12,760 13,020 335,400
2012/04/10 12,950 13,030 12,760 12,790 258,700
2012/04/09 12,950 13,050 12,910 12,940 195,600
2012/04/06 13,160 13,280 13,060 13,090 218,200
2012/04/05 13,220 13,330 13,050 13,280 239,200
2012/04/04 13,430 13,510 13,120 13,340 328,200
2012/04/03 13,360 13,510 13,300 13,380 244,800
2012/04/02 13,470 13,540 13,420 13,470 328,800
2012/03/30 13,270 13,350 13,090 13,160 382,500
2012/03/29 13,490 13,640 13,330 13,380 318,700
2012/03/28 13,420 13,580 13,300 13,470 246,700
2012/03/27 13,180 13,470 13,120 13,470 286,200
2012/03/26 13,030 13,120 12,890 13,020 244,500
2012/03/23 13,000 13,130 12,990 13,030 408,600
2012/03/22 13,220 13,380 13,120 13,280 301,200
2012/03/21 13,480 13,490 13,230 13,320 313,900
2012/03/19 13,710 13,750 13,430 13,580 308,300
2012/03/16 13,720 13,720 13,510 13,700 526,700
2012/03/15 14,050 14,090 13,770 13,790 418,500
2012/03/14 13,950 14,080 13,900 13,970 355,500
2012/03/13 13,610 13,800 13,510 13,650 428,400
2012/03/12 13,850 13,890 13,560 13,580 274,300
2012/03/09 13,520 13,710 13,450 13,610 380,800
2012/03/08 13,190 13,360 13,180 13,330 203,600
2012/03/07 13,040 13,280 13,020 13,160 310,400
2012/03/06 13,480 13,480 13,040 13,210 382,300
2012/03/05 13,610 13,680 13,480 13,550 237,300
2012/03/02 13,800 13,870 13,560 13,680 209,900
2012/03/01 13,650 13,930 13,510 13,600 405,100
2012/02/29 14,040 14,050 13,800 13,860 264,200
2012/02/28 13,700 13,950 13,680 13,900 237,000
2012/02/27 14,160 14,180 13,810 13,840 317,800
2012/02/24 14,100 14,200 14,020 14,090 167,000
2012/02/23 13,830 14,040 13,780 13,980 209,000
2012/02/22 13,830 13,990 13,750 13,950 167,700
2012/02/21 13,800 13,920 13,670 13,780 204,200
2012/02/20 14,100 14,160 13,800 13,880 200,300
2012/02/17 13,760 13,840 13,670 13,750 211,800
2012/02/16 13,490 13,700 13,400 13,460 306,700
2012/02/15 13,260 13,790 13,180 13,570 295,100
2012/02/14 13,270 13,310 13,050 13,200 165,300
2012/02/13 13,060 13,300 13,030 13,200 260,400
2012/02/10 13,460 13,460 13,110 13,200 260,400
2012/02/09 13,620 13,630 13,320 13,400 264,100
2012/02/08 13,580 13,680 13,500 13,570 313,900
2012/02/07 13,820 13,830 13,490 13,570 408,400
2012/02/06 13,810 14,040 13,800 13,900 384,100
2012/02/03 13,390 13,550 13,380 13,470 281,900
2012/02/02 13,430 13,540 13,340 13,380 195,600
2012/02/01 13,320 13,500 13,240 13,310 265,100
2012/01/31 13,220 13,330 13,170 13,230 265,300
2012/01/30 13,000 13,280 13,000 13,210 344,500
2012/01/27 13,140 13,370 13,130 13,270 216,900
2012/01/26 13,290 13,380 13,080 13,150 250,000
2012/01/25 12,940 13,220 12,930 13,160 243,300
2012/01/24 13,000 13,050 12,890 12,940 103,000
2012/01/23 12,980 12,990 12,830 12,960 181,500
2012/01/20 13,000 13,020 12,790 12,940 374,100
2012/01/19 12,490 12,810 12,330 12,800 613,200
2012/01/18 11,610 12,250 11,610 12,190 590,900
2012/01/17 11,860 11,950 11,810 11,860 207,600
2012/01/16 12,010 12,020 11,760 11,860 199,200
2012/01/13 12,200 12,330 12,120 12,150 280,300
2012/01/12 12,220 12,220 11,970 12,070 182,900
2012/01/11 12,230 12,330 12,170 12,250 191,700
2012/01/10 12,390 12,460 12,160 12,200 163,500
2012/01/06 12,330 12,340 12,150 12,250 208,500
2012/01/05 12,600 12,620 12,370 12,410 167,000
2012/01/04 12,800 12,850 12,670 12,710 189,800

このページの先頭へ