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
2015/12/30 31,620 32,180 31,620 31,770 96,800
2015/12/29 31,670 31,790 31,250 31,690 143,900
2015/12/28 31,130 31,650 31,110 31,450 100,500
2015/12/25 31,260 31,480 31,020 31,260 65,000
2015/12/24 32,380 32,500 31,230 31,410 164,200
2015/12/22 31,510 31,890 31,250 31,700 147,500
2015/12/21 31,520 31,940 31,010 31,780 239,700
2015/12/18 32,530 33,040 31,530 31,530 288,700
2015/12/17 32,300 32,850 32,300 32,390 262,300
2015/12/16 31,430 31,670 31,050 31,360 227,400
2015/12/15 31,650 31,780 31,090 31,090 197,700
2015/12/14 31,450 31,970 31,110 31,920 153,400
2015/12/11 31,500 32,480 31,500 32,350 211,600
2015/12/10 31,920 32,110 31,650 31,800 166,700
2015/12/09 32,790 33,000 32,390 32,450 157,500
2015/12/08 33,590 33,600 32,600 32,650 146,900
2015/12/07 32,950 33,570 32,920 33,410 141,600
2015/12/04 32,720 32,970 32,550 32,830 154,200
2015/12/03 33,290 33,470 33,110 33,370 139,800
2015/12/02 33,760 33,910 33,430 33,490 235,200
2015/12/01 32,620 33,520 32,560 33,510 258,100
2015/11/30 32,600 32,920 32,430 32,620 171,500
2015/11/27 32,430 32,530 32,010 32,320 159,500
2015/11/26 32,180 32,500 32,160 32,410 142,300
2015/11/25 32,150 32,230 31,760 32,070 178,200
2015/11/24 32,400 32,600 32,210 32,450 251,900
2015/11/20 32,620 32,780 32,370 32,780 168,900
2015/11/19 32,690 32,770 32,460 32,640 149,100
2015/11/18 32,690 32,990 32,050 32,050 238,000
2015/11/17 32,600 32,970 32,370 32,370 205,400
2015/11/16 31,850 32,400 31,850 32,260 101,700
2015/11/13 32,390 32,710 32,150 32,450 190,500
2015/11/12 32,740 33,210 32,690 33,060 222,600
2015/11/11 32,230 32,790 32,020 32,720 285,000
2015/11/10 30,620 32,420 30,620 32,200 412,700
2015/11/09 31,320 32,020 31,320 32,020 256,600
2015/11/06 31,400 31,890 31,320 31,430 169,100
2015/11/05 30,950 31,350 30,910 31,070 153,900
2015/11/04 31,540 31,700 31,160 31,250 233,900
2015/11/02 30,700 31,170 30,440 30,550 160,800
2015/10/30 31,130 31,500 30,600 31,340 210,200
2015/10/29 31,310 31,400 30,860 31,250 243,900
2015/10/28 30,130 30,380 30,000 30,330 162,100
2015/10/27 31,280 31,390 30,310 30,550 205,100
2015/10/26 31,880 31,930 31,110 31,180 183,200
2015/10/23 31,070 31,350 30,770 30,930 238,100
2015/10/22 29,540 30,620 29,540 29,900 183,300
2015/10/21 28,880 30,390 28,730 30,250 362,700
2015/10/20 28,810 29,045 28,440 28,880 199,500
2015/10/19 28,910 29,165 28,515 28,765 155,400
2015/10/16 29,110 29,290 28,785 29,090 232,200
2015/10/15 28,385 28,995 28,285 28,720 419,900
2015/10/14 28,930 28,970 28,060 28,280 324,400
2015/10/13 29,760 30,180 29,315 29,450 322,400
2015/10/09 29,750 29,850 29,135 29,440 344,700
2015/10/08 29,285 29,735 28,715 29,000 334,600
2015/10/07 28,865 29,520 28,535 29,385 285,900
2015/10/06 28,850 28,975 28,375 28,480 327,600
2015/10/05 27,340 28,155 27,340 28,015 405,300
2015/10/02 26,750 26,870 26,035 26,565 236,700
2015/10/01 26,410 27,485 26,105 27,300 433,700
2015/09/30 25,700 26,220 25,490 26,055 354,500
2015/09/29 25,235 25,680 24,835 25,050 442,100
2015/09/28 26,000 26,435 25,560 25,880 354,800
2015/09/25 25,170 25,475 24,665 25,435 243,200
2015/09/24 25,365 25,480 24,790 25,170 333,400
2015/09/18 27,030 27,080 26,285 26,695 368,100
2015/09/17 27,015 28,050 27,005 27,525 383,900
2015/09/16 25,955 26,275 25,905 26,015 333,700
2015/09/15 26,085 26,400 25,450 25,450 338,200
2015/09/14 26,695 26,730 25,910 26,025 156,200
2015/09/11 26,595 26,725 26,405 26,530 263,900
2015/09/10 26,500 26,785 26,205 26,695 268,000
2015/09/09 27,000 27,250 26,650 27,230 401,600
2015/09/08 26,680 26,945 26,125 26,195 306,900
2015/09/07 26,420 26,925 26,150 26,650 221,100
2015/09/04 27,425 27,425 26,135 26,610 243,000
2015/09/03 27,420 27,820 27,180 27,190 185,200
2015/09/02 26,780 27,760 26,780 27,285 415,300
2015/09/01 27,990 28,555 27,610 27,610 364,300
2015/08/31 29,600 29,985 29,105 29,465 170,800
2015/08/28 29,675 30,315 29,420 30,070 218,000
2015/08/27 29,445 29,965 28,830 29,040 451,800
2015/08/26 27,915 29,085 27,600 28,865 459,900
2015/08/25 27,245 29,350 26,755 27,415 579,200
2015/08/24 28,800 29,175 27,885 27,885 387,400
2015/08/21 29,955 30,120 29,550 29,735 231,200
2015/08/20 30,825 31,250 30,595 30,890 264,300
2015/08/19 32,030 32,135 31,260 31,300 208,100
2015/08/18 32,300 32,415 31,930 31,940 155,700
2015/08/17 32,310 32,310 31,925 32,135 101,600
2015/08/14 32,365 32,500 31,905 32,010 129,900
2015/08/13 31,775 32,550 31,680 32,365 300,900
2015/08/12 32,920 33,115 32,355 32,475 281,700
2015/08/11 33,500 33,650 32,525 32,640 301,000
2015/08/10 33,455 33,500 32,370 32,725 224,100
2015/08/07 33,470 33,500 32,540 33,300 383,300
2015/08/06 32,200 32,725 31,870 32,185 271,400
2015/08/05 31,015 31,585 31,015 31,310 264,500
2015/08/04 31,500 31,565 31,105 31,400 210,100
2015/08/03 31,425 31,605 31,135 31,430 178,900
2015/07/31 31,355 31,710 31,300 31,460 237,200
2015/07/30 31,400 31,995 31,060 31,400 298,600
2015/07/29 31,600 31,700 30,735 30,735 423,800
2015/07/28 32,005 32,950 32,005 32,365 312,900
2015/07/27 31,950 33,055 31,860 32,705 391,700
2015/07/24 34,005 34,305 33,510 33,625 230,800
2015/07/23 34,800 35,000 34,305 34,450 132,100
2015/07/22 34,675 34,880 34,495 34,495 122,200
2015/07/21 35,245 35,275 34,740 35,060 129,900
2015/07/17 34,805 34,805 34,390 34,645 167,200
2015/07/16 35,195 35,195 34,415 34,755 218,200
2015/07/15 35,285 35,290 34,465 34,685 308,800
2015/07/14 35,300 35,545 34,990 35,225 197,900
2015/07/13 34,785 35,040 34,645 34,720 123,500
2015/07/10 35,250 35,345 34,250 34,380 259,700
2015/07/09 33,960 34,920 33,100 34,900 330,400
2015/07/08 36,220 36,330 34,500 34,500 340,400
2015/07/07 36,900 37,175 36,165 36,225 180,700
2015/07/06 36,480 36,870 36,350 36,355 116,900
2015/07/03 37,185 37,255 36,610 36,960 102,100
2015/07/02 37,290 37,495 36,925 37,185 191,300
2015/07/01 37,000 37,000 36,510 36,590 150,000
2015/06/30 36,635 36,975 36,300 36,865 217,700
2015/06/29 37,205 37,480 37,000 37,000 163,000
2015/06/26 38,120 38,290 37,685 38,245 141,800
2015/06/25 38,500 38,500 38,150 38,190 78,700
2015/06/24 38,500 38,760 38,255 38,535 196,400
2015/06/23 37,600 38,435 37,355 38,435 309,000
2015/06/22 37,350 37,550 37,270 37,465 123,800
2015/06/19 37,985 37,985 37,140 37,440 195,300
2015/06/18 37,885 37,890 37,055 37,120 132,100
2015/06/17 37,425 37,575 37,105 37,355 143,700
2015/06/16 37,900 38,065 37,225 37,235 200,100
2015/06/15 37,635 38,175 37,605 38,095 121,100
2015/06/12 37,885 38,230 37,535 38,155 227,800
2015/06/11 38,450 38,450 37,620 37,880 167,300
2015/06/10 37,525 38,155 37,525 37,550 203,500
2015/06/09 38,020 38,290 37,735 37,850 192,500
2015/06/08 39,025 39,060 38,195 38,490 123,000
2015/06/05 39,060 39,265 38,735 39,025 201,000
2015/06/04 39,000 39,230 38,770 39,115 232,100
2015/06/03 38,700 39,195 38,630 39,030 295,600
2015/06/02 38,150 38,800 38,150 38,700 285,600
2015/06/01 37,500 37,895 37,335 37,870 139,800
2015/05/29 37,350 37,695 37,030 37,650 225,300
2015/05/28 36,995 37,660 36,730 37,185 229,500
2015/05/27 36,435 36,970 36,390 36,875 138,500
2015/05/26 36,250 36,585 36,120 36,435 118,200
2015/05/25 36,800 36,860 36,355 36,505 139,200
2015/05/22 36,615 36,890 36,425 36,755 209,800
2015/05/21 35,895 36,485 35,595 36,110 278,900
2015/05/20 36,000 36,000 35,505 35,540 348,600
2015/05/19 36,050 36,230 35,600 35,695 323,500
2015/05/18 35,500 36,390 35,500 36,300 287,700
2015/05/15 36,400 37,155 36,360 36,975 141,000
2015/05/14 36,430 36,770 36,165 36,165 142,700
2015/05/13 36,115 36,720 35,985 36,690 232,000
2015/05/12 36,485 36,695 35,980 36,505 205,500
2015/05/11 35,950 35,950 35,440 35,705 159,600
2015/05/08 36,400 36,605 35,285 35,405 203,300
2015/05/07 35,210 36,220 35,210 36,000 320,300
2015/05/01 36,090 36,370 35,515 35,835 167,200
2015/04/30 36,905 37,130 36,140 36,180 245,400
2015/04/28 36,985 37,915 36,800 37,745 300,700
2015/04/27 36,070 36,110 35,685 35,960 117,700
2015/04/24 36,070 36,360 35,810 35,985 163,600
2015/04/23 36,700 36,745 36,095 36,375 118,800
2015/04/22 36,020 36,520 35,955 36,440 182,000
2015/04/21 35,410 35,895 35,320 35,770 254,100
2015/04/20 35,505 36,060 35,325 35,345 333,700
2015/04/17 36,585 36,825 36,000 36,000 190,100
2015/04/16 37,010 37,360 36,500 36,775 189,800
2015/04/15 36,760 37,465 36,760 37,235 101,200
2015/04/14 36,790 37,245 36,790 37,070 119,700
2015/04/13 37,450 37,665 37,010 37,125 136,600
2015/04/10 38,075 38,190 37,345 37,420 172,800
2015/04/09 37,790 37,840 37,400 37,840 137,600
2015/04/08 37,550 37,880 37,465 37,655 181,900
2015/04/07 36,910 37,450 36,675 37,265 236,100
2015/04/06 36,295 36,825 36,295 36,510 109,300
2015/04/03 36,645 36,705 36,280 36,705 147,300
2015/04/02 35,925 36,880 35,730 36,480 334,100
2015/04/01 35,520 35,700 34,930 35,225 300,500
2015/03/31 36,785 36,860 35,845 35,845 205,900
2015/03/30 36,130 36,195 35,555 36,055 161,200
2015/03/27 35,695 36,580 35,365 35,680 193,200
2015/03/26 36,345 36,345 35,535 35,785 174,500
2015/03/25 36,340 36,690 35,995 36,520 197,100
2015/03/24 36,310 36,730 36,180 36,345 296,000
2015/03/23 36,840 37,170 36,630 36,775 200,000
2015/03/20 36,740 36,905 36,335 36,470 246,500
2015/03/19 37,025 37,315 36,315 36,740 253,700
2015/03/18 37,000 37,680 36,830 37,325 272,300
2015/03/17 37,095 37,775 36,860 37,025 362,400
2015/03/16 36,055 36,825 36,055 36,460 288,100
2015/03/13 33,700 36,880 33,700 36,635 765,500
2015/03/12 33,480 33,930 33,480 33,665 217,200
2015/03/11 33,275 33,690 32,940 33,565 140,500
2015/03/10 32,955 33,315 32,855 33,180 195,000
2015/03/09 33,065 33,200 32,735 32,990 168,000
2015/03/06 33,050 33,550 33,050 33,430 156,500
2015/03/05 33,635 33,635 32,990 33,185 189,800
2015/03/04 33,045 33,680 32,610 33,480 247,600
2015/03/03 33,510 33,535 32,815 33,045 162,000
2015/03/02 33,075 33,395 32,980 33,015 177,500
2015/02/27 33,190 33,750 33,100 33,275 362,500
2015/02/26 33,000 33,135 32,700 33,045 177,700
2015/02/25 32,900 33,180 32,740 32,785 196,200
2015/02/24 33,075 33,180 32,545 33,050 274,300
2015/02/23 33,885 33,975 33,205 33,340 251,300
2015/02/20 33,835 34,040 33,605 34,000 430,000
2015/02/19 32,815 33,750 32,580 33,435 266,400
2015/02/18 32,040 33,155 32,000 32,920 383,400
2015/02/17 31,255 31,785 31,020 31,660 166,500
2015/02/16 31,700 31,995 31,445 31,500 217,100
2015/02/13 31,425 31,780 31,310 31,560 221,300
2015/02/12 31,000 31,695 31,000 31,515 334,500
2015/02/10 31,725 31,860 31,235 31,345 192,500
2015/02/09 32,200 32,200 31,300 31,500 266,100
2015/02/06 31,900 31,940 31,550 31,645 99,100
2015/02/05 31,765 31,895 31,385 31,470 170,500
2015/02/04 31,895 32,350 31,545 31,770 216,300
2015/02/03 32,150 32,310 31,150 31,205 211,600
2015/02/02 31,465 31,805 31,355 31,685 161,600
2015/01/30 32,000 32,115 31,805 31,870 303,700
2015/01/29 31,880 32,130 31,450 31,565 303,600
2015/01/28 31,940 32,100 31,680 31,925 219,400
2015/01/27 31,935 32,195 31,810 32,035 262,000
2015/01/26 30,600 31,500 30,550 31,490 195,700
2015/01/23 31,235 31,330 30,930 31,085 161,600
2015/01/22 30,685 30,765 30,390 30,765 140,100
2015/01/21 30,935 30,970 30,625 30,710 255,800
2015/01/20 30,750 31,425 30,670 31,285 192,500
2015/01/19 30,935 31,065 30,295 30,585 147,000
2015/01/16 30,345 30,610 30,065 30,605 228,700
2015/01/15 30,320 30,825 30,215 30,735 148,700
2015/01/14 30,445 30,655 30,080 30,095 175,600
2015/01/13 30,415 30,825 29,835 30,790 349,300
2015/01/09 31,130 31,205 30,865 31,060 180,400
2015/01/08 31,040 31,220 30,770 31,020 166,800
2015/01/07 31,000 31,110 30,580 30,630 271,800
2015/01/06 31,620 31,695 31,175 31,270 286,800
2015/01/05 31,655 32,310 31,470 32,025 340,000

このページの先頭へ