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
2014/12/30 32,755 32,770 31,950 31,970 228,100
2014/12/29 33,000 33,000 32,235 32,605 318,600
2014/12/26 32,050 32,880 32,025 32,800 141,200
2014/12/25 32,150 32,340 32,015 32,075 85,600
2014/12/24 32,400 32,570 32,090 32,175 173,700
2014/12/22 32,000 32,025 31,660 31,875 131,000
2014/12/19 31,880 32,080 31,515 31,730 229,600
2014/12/18 31,810 32,160 31,235 31,325 303,500
2014/12/17 31,015 31,195 30,655 30,865 244,800
2014/12/16 30,920 31,100 30,390 30,820 228,800
2014/12/15 31,090 31,585 31,065 31,320 155,500
2014/12/12 31,585 32,130 31,570 31,645 300,700
2014/12/11 31,245 31,980 31,040 31,715 201,700
2014/12/10 32,345 32,855 31,690 31,950 258,800
2014/12/09 33,430 33,490 32,955 33,045 138,300
2014/12/08 33,905 33,975 33,350 33,640 143,500
2014/12/05 33,265 33,700 32,980 33,645 259,900
2014/12/04 33,300 33,415 33,020 33,115 147,500
2014/12/03 33,250 33,500 32,765 32,770 240,200
2014/12/02 32,200 32,805 32,160 32,725 218,100
2014/12/01 32,665 33,160 32,560 32,610 186,300
2014/11/28 32,315 32,820 32,315 32,610 167,400
2014/11/27 32,260 33,025 32,200 32,380 202,700
2014/11/26 32,135 32,475 31,940 32,305 126,200
2014/11/25 32,500 32,560 32,030 32,275 190,900
2014/11/21 31,800 31,925 31,305 31,850 233,900
2014/11/20 31,800 31,950 31,640 31,775 150,200
2014/11/19 31,900 32,065 31,560 31,765 163,700
2014/11/18 30,990 31,530 30,965 31,500 222,500
2014/11/17 31,140 31,245 30,250 30,295 149,200
2014/11/14 32,000 32,000 31,195 31,500 209,300
2014/11/13 31,490 31,540 31,135 31,500 163,700
2014/11/12 30,980 31,530 30,865 31,235 391,800
2014/11/11 30,980 30,980 30,040 30,450 367,000
2014/11/10 30,220 31,090 30,160 30,840 164,400
2014/11/07 30,745 30,950 30,635 30,845 216,900
2014/11/06 31,375 31,425 30,585 30,590 338,000
2014/11/05 31,220 31,370 30,725 31,155 376,100
2014/11/04 31,800 31,900 31,010 31,290 584,500
2014/10/31 29,630 31,125 29,630 31,070 373,900
2014/10/30 29,070 29,345 28,800 29,280 365,600
2014/10/29 28,450 28,875 28,205 28,705 181,500
2014/10/28 28,110 28,280 27,760 27,980 192,200
2014/10/27 28,490 28,565 28,050 28,405 163,200
2014/10/24 28,410 28,500 27,950 28,260 200,600
2014/10/23 27,755 27,975 27,470 27,910 146,500
2014/10/22 27,550 27,920 27,455 27,890 219,900
2014/10/21 27,735 27,800 26,995 27,075 143,300
2014/10/20 27,430 27,860 27,320 27,735 273,900
2014/10/17 26,835 27,220 26,395 26,425 273,000
2014/10/16 26,765 27,070 26,505 26,640 401,400
2014/10/15 27,100 27,335 26,860 27,265 206,600
2014/10/14 26,705 27,205 26,705 26,815 311,700
2014/10/10 27,660 28,015 27,465 27,680 347,800
2014/10/09 29,465 29,500 28,555 28,590 204,700
2014/10/08 29,455 29,565 29,200 29,430 215,000
2014/10/07 29,800 30,285 29,705 29,955 216,400
2014/10/06 29,600 29,900 29,145 29,625 209,700
2014/10/03 28,600 29,250 28,600 29,240 117,800
2014/10/02 29,500 29,615 28,740 28,840 247,100
2014/10/01 30,405 30,515 30,000 30,045 105,700
2014/09/30 30,535 30,750 30,080 30,250 211,700
2014/09/29 30,980 31,005 30,640 30,835 124,800
2014/09/26 30,800 30,940 30,415 30,545 144,400
2014/09/25 30,070 31,235 30,030 31,235 280,200
2014/09/24 29,245 29,830 29,200 29,805 122,700
2014/09/22 30,225 30,265 29,565 29,710 167,100
2014/09/19 29,145 30,200 28,890 30,155 305,000
2014/09/18 28,300 28,860 28,300 28,790 123,400
2014/09/17 28,370 28,565 28,010 28,040 183,600
2014/09/16 28,345 28,570 28,290 28,500 140,800
2014/09/12 28,580 28,620 28,395 28,565 164,900
2014/09/11 28,550 28,595 28,320 28,425 72,000
2014/09/10 28,030 28,425 28,010 28,425 95,200
2014/09/09 28,320 28,385 28,080 28,300 97,100
2014/09/08 28,380 28,440 28,190 28,280 94,800
2014/09/05 28,275 28,375 28,155 28,155 103,800
2014/09/04 28,280 28,295 28,060 28,135 104,900
2014/09/03 28,100 28,425 28,090 28,155 161,100
2014/09/02 27,490 27,970 27,420 27,855 126,000
2014/09/01 27,160 27,385 27,160 27,265 67,500
2014/08/29 27,160 27,675 27,160 27,195 169,400
2014/08/28 27,400 27,640 27,170 27,245 252,500
2014/08/27 28,110 28,170 27,695 27,835 146,300
2014/08/26 28,030 28,195 27,835 27,850 125,300
2014/08/25 27,975 28,120 27,570 28,035 110,100
2014/08/22 28,015 28,125 27,570 27,575 113,400
2014/08/21 27,600 28,075 27,565 27,975 98,700
2014/08/20 27,900 27,960 27,685 27,725 72,400
2014/08/19 27,650 27,845 27,650 27,760 96,100
2014/08/18 27,055 27,350 26,950 27,325 77,100
2014/08/15 27,245 27,350 27,110 27,165 107,400
2014/08/14 27,200 27,320 27,070 27,235 130,400
2014/08/13 27,160 27,295 26,525 26,915 261,300
2014/08/12 27,965 27,975 26,905 27,305 363,800
2014/08/11 27,705 28,200 27,540 27,960 274,900
2014/08/08 27,275 27,540 26,450 26,720 184,800
2014/08/07 27,350 27,460 26,875 27,410 165,900
2014/08/06 27,425 27,425 27,090 27,350 145,100
2014/08/05 28,090 28,160 27,405 27,430 152,400
2014/08/04 28,185 28,300 27,965 28,060 124,600
2014/08/01 28,355 28,485 28,055 28,430 227,100
2014/07/31 28,395 29,220 28,375 28,805 281,500
2014/07/30 28,055 28,250 27,960 28,160 117,600
2014/07/29 27,970 28,165 27,840 28,090 74,700
2014/07/28 27,720 28,050 27,640 27,975 143,600
2014/07/25 27,450 27,815 27,300 27,765 175,900
2014/07/24 27,175 27,345 26,950 27,220 146,200
2014/07/23 27,180 27,300 27,085 27,195 89,200
2014/07/22 27,250 27,355 27,020 27,175 108,300
2014/07/18 26,900 27,140 26,840 27,055 105,900
2014/07/17 27,450 27,565 27,310 27,395 66,000
2014/07/16 26,915 27,530 26,915 27,450 103,000
2014/07/15 27,290 27,460 27,110 27,235 83,600
2014/07/14 26,905 27,160 26,750 27,120 82,600
2014/07/11 26,795 27,130 26,735 26,900 120,900
2014/07/10 27,650 27,695 27,225 27,255 152,600
2014/07/09 27,505 27,950 27,505 27,705 125,600
2014/07/08 27,780 28,010 27,340 27,775 147,400
2014/07/07 28,300 28,300 28,020 28,090 82,900
2014/07/04 28,070 28,280 27,960 28,215 153,600
2014/07/03 27,915 27,995 27,690 27,975 129,600
2014/07/02 27,990 28,110 27,605 27,670 191,500
2014/07/01 27,280 27,690 27,025 27,490 162,600
2014/06/30 27,110 27,145 26,790 27,110 114,500
2014/06/27 27,000 27,075 26,605 26,815 165,000
2014/06/26 26,995 27,250 26,830 26,955 175,000
2014/06/25 27,085 27,110 26,635 26,730 350,000
2014/06/24 27,525 27,540 27,120 27,380 245,900
2014/06/23 27,800 27,835 27,415 27,500 244,300
2014/06/20 28,160 28,175 27,785 27,890 332,000
2014/06/19 27,905 28,500 27,825 28,485 239,700
2014/06/18 27,725 28,175 27,645 28,100 168,600
2014/06/17 27,670 27,830 27,540 27,810 219,600
2014/06/16 26,805 27,410 26,505 27,170 319,000
2014/06/13 27,965 28,040 27,450 27,805 292,600
2014/06/12 27,690 28,100 27,645 27,965 253,500
2014/06/11 27,360 27,890 27,355 27,890 222,800
2014/06/10 27,185 27,530 27,165 27,440 161,500
2014/06/09 27,980 27,980 27,140 27,185 355,300
2014/06/06 27,940 27,990 27,775 27,945 259,400
2014/06/05 27,845 27,955 27,755 27,935 235,600
2014/06/04 27,835 27,970 27,350 27,845 416,200
2014/06/03 27,605 27,940 27,400 27,820 310,100
2014/06/02 27,050 27,445 26,865 27,390 178,800
2014/05/30 26,050 26,660 26,050 26,600 378,200
2014/05/29 26,145 26,405 26,020 26,090 150,400
2014/05/28 26,190 26,375 26,060 26,115 179,400
2014/05/27 25,815 26,145 25,615 25,785 154,200
2014/05/26 25,860 25,945 25,490 25,900 161,000
2014/05/23 25,000 25,490 25,000 25,375 135,200
2014/05/22 24,550 24,850 24,280 24,775 167,400
2014/05/21 24,425 24,540 24,150 24,330 183,200
2014/05/20 24,700 24,700 24,255 24,345 163,300
2014/05/19 24,360 24,665 24,210 24,490 127,000
2014/05/16 24,690 24,750 24,200 24,495 185,600
2014/05/15 24,010 24,795 23,910 24,745 139,400
2014/05/14 24,385 24,640 24,195 24,510 156,900
2014/05/13 24,585 24,760 24,055 24,380 173,200
2014/05/12 24,200 24,390 23,770 23,780 132,500
2014/05/09 23,925 24,495 23,925 24,350 113,500
2014/05/08 24,125 24,305 24,000 24,020 163,200
2014/05/07 24,750 24,750 24,105 24,110 165,600
2014/05/02 24,950 25,005 24,710 24,790 122,300
2014/05/01 24,905 25,215 24,540 25,120 179,100
2014/04/30 24,395 24,700 24,070 24,275 193,300
2014/04/28 24,800 24,800 24,350 24,425 91,400
2014/04/25 24,875 25,155 24,765 24,965 99,600
2014/04/24 25,170 25,300 24,750 24,830 96,000
2014/04/23 25,235 25,235 24,960 24,995 123,400
2014/04/22 25,165 25,400 24,800 24,835 105,700
2014/04/21 25,340 25,480 25,130 25,390 77,400
2014/04/18 25,075 25,340 24,925 25,335 84,600
2014/04/17 25,380 25,430 24,925 25,025 139,500
2014/04/16 24,995 25,165 24,675 25,165 162,800
2014/04/15 25,020 25,065 24,605 24,635 106,000
2014/04/14 24,890 25,065 24,585 24,605 218,100
2014/04/11 24,905 25,440 24,660 25,290 182,300
2014/04/10 25,390 25,795 25,175 25,300 180,500
2014/04/09 25,500 25,715 25,140 25,380 268,000
2014/04/08 26,490 26,590 26,000 26,070 170,800
2014/04/07 26,240 27,000 26,230 26,695 221,100
2014/04/04 27,330 27,425 26,780 26,900 236,300
2014/04/03 27,475 27,520 27,100 27,370 223,600
2014/04/02 27,875 27,985 27,205 27,230 373,600
2014/04/01 27,675 28,000 27,390 27,870 426,400
2014/03/31 26,860 27,350 26,685 27,225 318,500
2014/03/28 26,010 26,395 25,765 26,380 280,100
2014/03/27 25,800 26,405 25,705 26,275 366,700
2014/03/26 25,275 26,145 25,230 26,100 443,700
2014/03/25 24,735 25,600 24,335 25,030 401,700
2014/03/24 23,140 25,200 23,025 24,735 525,600
2014/03/20 23,155 23,280 22,815 23,135 278,400
2014/03/19 23,335 23,405 22,800 23,005 257,100
2014/03/18 23,510 23,610 23,310 23,330 154,700
2014/03/17 23,410 23,800 23,150 23,310 244,200
2014/03/14 24,445 24,445 23,770 23,850 312,700
2014/03/13 25,270 25,620 25,240 25,290 98,700
2014/03/12 25,640 25,640 25,250 25,500 155,700
2014/03/11 26,300 26,465 25,880 26,065 114,400
2014/03/10 25,990 26,280 25,800 26,140 213,700
2014/03/07 25,870 26,045 25,555 25,990 184,800
2014/03/06 25,285 25,420 25,000 25,370 99,200
2014/03/05 25,375 25,675 24,980 25,155 140,500
2014/03/04 24,820 25,250 24,765 24,925 154,400
2014/03/03 25,650 25,870 24,920 25,145 168,700
2014/02/28 25,855 26,045 25,540 25,815 130,700
2014/02/27 25,810 25,960 25,455 25,700 95,900
2014/02/26 25,765 26,045 25,690 25,810 90,500
2014/02/25 26,035 26,095 25,625 25,965 115,700
2014/02/24 25,800 26,055 25,360 25,760 159,200
2014/02/21 25,100 25,615 25,085 25,555 138,700
2014/02/20 25,565 25,645 24,515 24,610 171,700
2014/02/19 25,675 25,980 25,425 25,575 133,000
2014/02/18 25,160 25,500 24,910 25,485 155,100
2014/02/17 24,480 25,315 24,480 25,085 157,300
2014/02/14 25,200 25,490 24,420 24,440 159,000
2014/02/13 25,720 25,900 24,820 24,970 147,200
2014/02/12 25,000 25,325 24,495 25,220 230,300
2014/02/10 24,535 24,625 24,135 24,530 165,100
2014/02/07 24,000 24,025 23,495 23,990 224,900
2014/02/06 23,860 23,860 23,365 23,605 317,300
2014/02/05 24,000 24,090 23,460 23,795 384,600
2014/02/04 24,400 24,635 23,410 23,500 500,100
2014/02/03 25,885 26,335 25,610 25,665 197,400
2014/01/31 26,370 26,605 25,795 26,025 201,800
2014/01/30 26,650 26,740 26,150 26,340 180,700
2014/01/29 27,040 27,190 26,775 27,180 139,500
2014/01/28 26,415 26,920 26,275 26,630 134,300
2014/01/27 26,520 26,720 26,200 26,440 246,300
2014/01/24 27,315 27,695 27,020 27,220 231,400
2014/01/23 28,145 28,150 27,700 27,785 212,700
2014/01/22 27,860 28,080 27,535 27,935 299,000
2014/01/21 27,790 28,195 27,615 27,920 151,000
2014/01/20 27,665 28,115 27,580 27,910 179,500
2014/01/17 27,460 27,875 27,335 27,675 125,400
2014/01/16 28,135 28,395 27,705 27,740 202,500
2014/01/15 27,780 27,830 27,600 27,810 217,200
2014/01/14 27,205 27,520 27,050 27,210 287,500
2014/01/10 27,460 28,060 27,150 28,000 355,000
2014/01/09 27,790 27,790 27,300 27,450 169,100
2014/01/08 26,750 27,480 26,710 27,480 197,400
2014/01/07 26,410 26,770 26,300 26,470 138,400
2014/01/06 27,000 27,300 26,600 26,910 279,300

このページの先頭へ