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
2013/12/30 26,800 26,800 26,390 26,500 114,800
2013/12/27 26,430 26,510 26,100 26,510 151,300
2013/12/26 25,850 26,240 25,620 26,170 115,400
2013/12/25 25,590 25,590 25,370 25,570 122,200
2013/12/24 26,310 26,330 25,500 25,590 152,600
2013/12/20 25,180 25,680 25,160 25,630 223,200
2013/12/19 25,000 25,370 24,900 25,350 244,600
2013/12/18 24,190 24,850 24,190 24,850 204,800
2013/12/17 24,300 24,390 24,120 24,350 99,800
2013/12/16 24,010 24,200 23,820 23,920 251,000
2013/12/13 24,640 24,820 24,290 24,350 342,900
2013/12/12 24,640 24,910 24,480 24,680 151,100
2013/12/11 24,930 25,180 24,820 24,970 202,700
2013/12/10 25,080 25,180 24,950 25,030 156,100
2013/12/09 24,630 25,000 24,620 25,000 254,500
2013/12/06 24,150 24,280 23,950 24,200 130,000
2013/12/05 24,570 24,580 24,020 24,080 153,000
2013/12/04 24,600 24,770 24,430 24,440 246,000
2013/12/03 24,500 24,860 24,410 24,520 225,000
2013/12/02 24,360 24,620 24,180 24,320 174,500
2013/11/29 24,700 24,700 24,170 24,660 238,300
2013/11/28 24,350 24,700 24,290 24,700 183,800
2013/11/27 24,090 24,310 23,970 24,140 96,500
2013/11/26 24,300 24,490 24,120 24,230 178,400
2013/11/25 24,300 24,380 24,200 24,300 167,700
2013/11/22 24,000 24,200 23,810 24,010 297,500
2013/11/21 23,300 23,740 23,260 23,690 228,200
2013/11/20 23,270 23,350 23,090 23,130 118,900
2013/11/19 22,890 23,190 22,790 23,070 88,500
2013/11/18 23,210 23,290 22,980 23,110 108,900
2013/11/15 23,000 23,240 22,870 23,090 242,700
2013/11/14 22,580 22,960 22,410 22,820 142,200
2013/11/13 22,310 22,570 22,200 22,440 132,300
2013/11/12 22,160 22,580 22,130 22,350 203,700
2013/11/11 22,320 22,420 22,100 22,310 268,600
2013/11/08 22,300 22,850 22,210 22,730 163,900
2013/11/07 22,690 22,780 22,420 22,440 77,600
2013/11/06 22,620 22,950 22,530 22,700 116,500
2013/11/05 22,980 23,050 22,270 22,620 299,700
2013/11/01 22,990 23,190 22,770 22,870 200,800
2013/10/31 23,080 23,330 22,740 22,780 214,400
2013/10/30 22,850 23,060 22,610 22,990 205,000
2013/10/29 22,480 22,720 22,260 22,540 115,500
2013/10/28 22,400 22,550 22,180 22,530 117,000
2013/10/25 22,690 22,690 22,010 22,030 184,000
2013/10/24 22,490 22,930 22,140 22,820 167,600
2013/10/23 23,440 23,450 22,540 22,540 146,400
2013/10/22 23,410 23,410 23,120 23,160 142,500
2013/10/21 23,680 23,750 23,430 23,510 74,400
2013/10/18 23,710 23,770 23,370 23,420 86,400
2013/10/17 23,800 23,920 23,520 23,740 144,900
2013/10/16 23,650 23,750 23,330 23,450 81,600
2013/10/15 23,350 23,560 23,070 23,490 259,400
2013/10/11 22,870 23,010 22,670 22,960 123,100
2013/10/10 22,200 22,390 22,090 22,320 114,000
2013/10/09 21,500 22,150 21,260 22,150 274,900
2013/10/08 21,260 21,990 21,100 21,640 376,000
2013/10/07 22,460 22,470 21,690 21,730 334,200
2013/10/04 22,940 23,380 22,640 22,640 225,200
2013/10/03 23,130 23,470 22,970 23,200 151,700
2013/10/02 23,430 23,740 23,000 23,130 162,200
2013/10/01 23,460 23,700 23,370 23,430 150,400
2013/09/30 23,190 23,730 23,100 23,340 218,000
2013/09/27 24,410 24,410 23,720 23,850 230,500
2013/09/26 23,810 24,620 23,520 24,590 237,100
2013/09/25 23,440 23,910 23,310 23,810 133,400
2013/09/24 23,500 23,750 23,450 23,540 220,100
2013/09/20 23,960 24,140 23,940 24,050 168,800
2013/09/19 23,850 24,060 23,600 23,950 185,500
2013/09/18 23,490 24,020 23,390 23,440 229,700
2013/09/17 23,760 23,760 23,150 23,150 131,800
2013/09/13 22,700 23,070 22,670 22,970 252,700
2013/09/12 22,000 22,640 22,000 22,520 135,100
2013/09/11 22,190 22,500 22,100 22,230 110,100
2013/09/10 22,000 22,040 21,820 22,000 128,600
2013/09/09 22,000 22,040 21,720 21,930 180,600
2013/09/06 21,380 21,450 21,020 21,380 163,700
2013/09/05 21,100 21,250 20,860 21,170 175,900
2013/09/04 20,810 21,170 20,780 20,990 193,300
2013/09/03 21,120 21,280 20,880 21,190 125,900
2013/09/02 20,740 20,810 20,500 20,760 104,700
2013/08/30 20,920 20,950 20,450 20,620 298,100
2013/08/29 20,440 20,830 20,360 20,750 93,400
2013/08/28 20,300 20,620 20,220 20,470 112,700
2013/08/27 20,630 20,870 20,600 20,660 120,600
2013/08/26 21,290 21,320 20,930 21,060 74,000
2013/08/23 20,850 21,280 20,770 21,100 118,900
2013/08/22 20,520 20,740 20,370 20,570 160,100
2013/08/21 20,570 20,950 20,480 20,790 120,400
2013/08/20 20,500 20,920 20,460 20,460 86,300
2013/08/19 20,550 20,800 20,470 20,800 106,200
2013/08/16 20,890 20,970 20,570 20,600 201,300
2013/08/15 21,400 21,740 21,020 21,130 118,700
2013/08/14 21,270 21,900 21,270 21,900 138,100
2013/08/13 21,100 21,150 20,720 21,120 157,300
2013/08/12 20,950 21,070 20,660 20,840 129,500
2013/08/09 21,200 21,420 20,860 21,230 310,100
2013/08/08 20,690 21,030 20,110 20,200 281,100
2013/08/07 21,100 21,450 21,070 21,190 248,300
2013/08/06 21,490 21,650 21,140 21,570 96,800
2013/08/05 21,370 21,680 21,350 21,440 63,200
2013/08/02 21,600 21,650 21,390 21,650 210,500
2013/08/01 20,890 21,490 20,790 21,460 144,100
2013/07/31 20,960 21,210 20,770 20,770 150,300
2013/07/30 20,540 21,300 20,530 21,170 220,300
2013/07/29 20,300 20,820 20,060 20,530 185,800
2013/07/26 20,790 20,950 20,600 20,720 191,400
2013/07/25 21,520 21,570 21,050 21,210 150,300
2013/07/24 21,480 21,720 21,430 21,570 140,400
2013/07/23 21,050 21,490 21,050 21,440 107,300
2013/07/22 21,800 21,890 21,310 21,410 189,800
2013/07/19 22,110 22,150 21,570 21,670 282,400
2013/07/18 21,830 22,080 21,830 22,010 199,100
2013/07/17 21,880 21,890 21,560 21,690 310,600
2013/07/16 22,220 22,220 21,750 21,980 185,400
2013/07/12 21,250 21,740 21,240 21,540 112,300
2013/07/11 20,890 21,270 20,840 21,240 176,700
2013/07/10 21,020 21,270 20,900 21,180 190,600
2013/07/09 20,740 21,230 20,740 21,150 254,100
2013/07/08 20,800 20,930 20,360 20,400 110,500
2013/07/05 20,560 20,670 20,340 20,600 158,900
2013/07/04 20,650 20,880 20,310 20,400 284,000
2013/07/03 20,990 21,190 20,820 20,980 129,300
2013/07/02 20,750 20,840 20,530 20,810 175,000
2013/07/01 20,320 20,590 20,220 20,510 214,500
2013/06/28 19,420 20,040 19,240 19,920 276,800
2013/06/27 19,150 19,520 19,070 19,130 278,700
2013/06/26 19,600 19,700 18,870 18,990 257,800
2013/06/25 19,600 19,690 18,810 19,040 313,000
2013/06/24 20,110 20,230 19,590 19,610 365,700
2013/06/21 19,460 20,200 19,350 20,020 471,700
2013/06/20 19,830 19,920 19,510 19,860 278,600
2013/06/19 20,000 20,120 19,570 19,990 159,400
2013/06/18 19,850 20,000 19,430 19,650 150,300
2013/06/17 19,200 19,720 18,990 19,660 206,300
2013/06/14 19,570 19,790 19,160 19,190 346,500
2013/06/13 19,970 19,970 19,150 19,170 386,800
2013/06/12 19,880 20,220 19,560 20,080 299,900
2013/06/11 19,940 20,150 19,540 19,880 279,600
2013/06/10 19,780 20,060 19,580 19,940 377,300
2013/06/07 18,530 19,480 18,420 19,060 590,700
2013/06/06 19,300 19,640 18,490 18,530 663,500
2013/06/05 19,870 20,140 19,520 19,520 525,500
2013/06/04 19,400 19,930 19,150 19,850 423,100
2013/06/03 19,690 19,740 19,300 19,400 552,700
2013/05/31 20,310 20,370 19,620 19,690 411,800
2013/05/30 20,010 20,600 19,800 19,910 318,300
2013/05/29 21,000 21,190 20,360 20,840 344,100
2013/05/28 19,540 20,710 19,420 20,500 432,400
2013/05/27 20,000 20,790 19,650 19,660 288,700
2013/05/24 21,240 21,720 20,220 20,920 363,100
2013/05/23 22,420 23,080 21,000 21,040 316,900
2013/05/22 22,430 23,000 22,340 22,840 357,600
2013/05/21 22,110 22,600 22,030 22,080 330,400
2013/05/20 22,400 22,840 22,360 22,480 287,100
2013/05/17 22,430 22,560 22,050 22,330 437,000
2013/05/16 23,000 23,250 22,460 22,930 474,900
2013/05/15 22,000 22,520 21,950 22,340 401,200
2013/05/14 22,000 22,000 21,710 21,860 167,400
2013/05/13 21,280 21,990 21,120 21,890 309,100
2013/05/10 20,310 21,050 20,290 20,950 252,200
2013/05/09 20,430 20,470 19,930 19,950 128,000
2013/05/08 20,000 20,550 19,850 20,270 489,900
2013/05/07 19,500 20,000 19,500 20,000 343,800
2013/05/02 19,090 19,320 18,990 19,090 118,700
2013/05/01 19,400 19,410 19,030 19,140 185,300
2013/04/30 19,010 19,550 19,000 19,510 209,300
2013/04/26 19,440 19,500 19,190 19,190 112,200
2013/04/25 19,490 19,790 19,350 19,370 247,600
2013/04/24 19,300 19,420 19,060 19,390 145,800
2013/04/23 19,150 19,160 18,910 18,980 111,300
2013/04/22 19,240 19,320 19,030 19,260 194,300
2013/04/19 19,170 19,170 18,670 18,910 207,600
2013/04/18 19,120 19,400 19,010 19,010 389,500
2013/04/17 19,920 19,940 19,600 19,760 161,300
2013/04/16 19,440 19,700 19,290 19,550 311,000
2013/04/15 19,910 19,980 19,770 19,920 199,600
2013/04/12 19,910 19,970 19,720 19,970 117,500
2013/04/11 19,670 20,000 19,490 20,000 187,200
2013/04/10 19,400 19,860 19,350 19,560 270,500
2013/04/09 19,400 19,690 19,150 19,400 268,900
2013/04/08 18,520 19,420 18,310 19,380 380,700
2013/04/05 21,040 21,100 18,640 18,760 510,400
2013/04/04 17,650 18,050 17,370 18,040 191,100
2013/04/03 17,010 17,850 17,010 17,800 161,900
2013/04/02 17,700 17,740 17,180 17,280 182,100
2013/04/01 18,360 18,360 17,740 17,750 107,800
2013/03/29 18,280 18,320 18,090 18,180 134,500
2013/03/28 18,080 18,220 18,010 18,180 123,200
2013/03/27 18,290 18,380 17,900 18,120 158,500
2013/03/26 18,070 18,400 17,940 18,000 162,000
2013/03/25 18,000 18,190 17,900 17,990 262,700
2013/03/22 18,360 18,530 17,600 17,600 340,600
2013/03/21 18,520 18,720 18,430 18,460 159,800
2013/03/19 18,170 18,560 18,100 18,330 180,300
2013/03/18 17,980 18,200 17,840 17,840 166,400
2013/03/15 17,900 18,320 17,850 18,320 361,200
2013/03/14 17,620 17,750 17,500 17,720 215,200
2013/03/13 17,710 17,840 17,430 17,450 185,300
2013/03/12 17,690 17,980 17,600 17,730 259,400
2013/03/11 17,710 17,740 17,480 17,590 171,600
2013/03/08 16,800 17,490 16,790 17,410 427,400
2013/03/07 16,850 16,850 16,600 16,670 148,800
2013/03/06 16,550 16,750 16,420 16,740 288,600
2013/03/05 16,570 16,610 16,280 16,360 191,400
2013/03/04 16,580 16,640 16,410 16,510 172,400
2013/03/01 16,130 16,570 16,080 16,460 304,900
2013/02/28 15,840 16,120 15,810 16,080 294,100
2013/02/27 15,910 15,910 15,630 15,720 144,800
2013/02/26 15,600 15,940 15,580 15,850 245,600
2013/02/25 15,840 16,170 15,730 15,730 339,600
2013/02/22 15,410 15,500 15,180 15,470 223,500
2013/02/21 15,820 15,850 15,480 15,560 211,600
2013/02/20 15,880 15,950 15,800 15,870 190,000
2013/02/19 15,680 15,860 15,430 15,820 483,300
2013/02/18 15,910 15,950 15,600 15,670 252,200
2013/02/15 15,860 15,910 15,670 15,900 242,300
2013/02/14 15,900 16,250 15,800 15,860 409,200
2013/02/13 15,030 15,770 15,010 15,680 430,000
2013/02/12 15,370 15,550 15,340 15,360 281,400
2013/02/08 15,580 15,630 15,300 15,350 252,600
2013/02/07 15,850 15,980 15,660 15,680 222,000
2013/02/06 15,760 15,980 15,730 15,960 265,400
2013/02/05 15,520 15,670 15,450 15,480 210,900
2013/02/04 16,350 16,350 15,720 15,790 207,900
2013/02/01 16,050 16,210 15,930 16,020 203,600
2013/01/31 15,850 15,900 15,730 15,820 140,900
2013/01/30 15,940 16,010 15,800 15,950 201,900
2013/01/29 15,430 15,920 15,420 15,850 261,400
2013/01/28 15,890 15,890 15,330 15,420 251,800
2013/01/25 15,540 15,880 15,460 15,870 288,700
2013/01/24 15,010 15,280 15,010 15,140 195,400
2013/01/23 15,090 15,260 14,970 15,220 192,900
2013/01/22 15,190 15,230 14,930 15,140 227,100
2013/01/21 15,600 15,600 15,160 15,200 206,200
2013/01/18 15,610 15,870 15,510 15,640 374,800
2013/01/17 15,380 15,380 14,890 15,200 265,800
2013/01/16 15,490 15,490 14,950 15,060 234,700
2013/01/15 15,700 15,730 15,350 15,500 322,800
2013/01/11 15,750 15,760 15,210 15,300 312,700
2013/01/10 15,600 15,730 15,480 15,590 160,100
2013/01/09 15,280 15,720 15,200 15,650 256,100
2013/01/08 15,500 15,610 15,230 15,340 325,500
2013/01/07 16,640 16,640 15,450 15,530 396,100
2013/01/04 16,030 16,370 16,010 16,340 319,500

このページの先頭へ