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
2016/12/30 27,900 27,990 27,685 27,905 230,700
2016/12/29 28,250 28,295 27,960 28,055 259,300
2016/12/28 28,150 28,465 28,120 28,455 300,000
2016/12/27 28,370 28,540 27,155 28,065 584,100
2016/12/26 28,300 28,550 28,110 28,145 213,800
2016/12/22 28,100 28,400 27,900 28,380 392,800
2016/12/21 28,500 28,900 28,450 28,530 367,900
2016/12/20 28,875 29,000 28,380 28,580 757,000
2016/12/19 28,140 28,385 27,915 28,375 511,100
2016/12/16 27,765 28,140 27,675 27,850 1,052,200
2016/12/15 27,055 27,865 26,935 27,420 1,563,000
2016/12/14 28,000 28,215 27,150 27,185 1,936,900
2016/12/13 26,550 28,570 26,355 28,460 2,133,700
2016/12/12 30,800 30,880 29,425 29,495 730,500
2016/12/09 30,330 30,860 30,010 30,790 435,300
2016/12/08 30,390 31,030 30,200 31,030 611,400
2016/12/07 30,490 30,560 29,270 29,325 635,900
2016/12/06 30,640 31,020 30,240 30,330 462,000
2016/12/05 29,950 30,300 29,240 30,030 404,100
2016/12/02 31,650 31,730 29,910 29,980 864,000
2016/12/01 32,600 32,880 32,030 32,240 386,800
2016/11/30 32,800 32,800 32,330 32,520 243,100
2016/11/29 32,600 32,990 32,510 32,800 185,400
2016/11/28 32,340 32,660 31,990 32,550 194,100
2016/11/25 32,500 32,840 32,300 32,490 260,200
2016/11/24 32,130 32,390 31,810 32,170 267,000
2016/11/22 31,660 31,730 31,280 31,480 201,300
2016/11/21 31,910 31,910 31,480 31,620 212,100
2016/11/18 32,230 32,300 31,670 31,750 225,400
2016/11/17 31,730 31,930 31,510 31,910 194,900
2016/11/16 32,900 32,910 31,360 31,860 373,000
2016/11/15 32,700 32,730 32,240 32,470 162,200
2016/11/14 32,450 32,800 32,170 32,470 222,000
2016/11/11 32,080 32,750 31,970 32,120 315,300
2016/11/10 31,890 32,020 31,000 31,590 402,500
2016/11/09 31,180 32,140 28,910 29,485 589,000
2016/11/08 30,720 30,720 30,170 30,480 188,300
2016/11/07 30,490 30,700 30,300 30,700 190,800
2016/11/04 29,575 29,790 29,050 29,710 230,600
2016/11/02 30,200 30,260 29,850 29,925 187,300
2016/11/01 30,410 30,660 30,340 30,580 178,800
2016/10/31 30,520 30,660 30,400 30,490 248,700
2016/10/28 30,750 30,870 30,530 30,740 217,200
2016/10/27 30,600 30,740 30,400 30,450 247,600
2016/10/26 30,390 30,790 30,180 30,660 171,000
2016/10/25 30,250 30,610 30,250 30,550 158,800
2016/10/24 30,250 30,420 30,070 30,250 162,400
2016/10/21 30,250 30,680 30,070 30,320 268,700
2016/10/20 29,680 30,260 29,600 30,120 185,400
2016/10/19 29,895 30,070 29,765 29,815 145,900
2016/10/18 29,785 29,995 29,640 29,985 202,300
2016/10/17 29,800 29,965 29,620 29,905 157,900
2016/10/14 29,405 29,685 29,210 29,595 163,100
2016/10/13 29,795 29,905 29,410 29,540 260,300
2016/10/12 29,200 29,700 29,200 29,360 266,400
2016/10/11 30,160 30,440 29,770 29,875 210,400
2016/10/07 29,805 29,805 29,650 29,760 154,400
2016/10/06 29,900 30,080 29,710 29,725 208,000
2016/10/05 29,715 29,950 29,555 29,670 192,100
2016/10/04 28,690 29,285 28,675 29,260 168,800
2016/10/03 29,140 29,140 28,720 28,805 171,100
2016/09/30 28,885 29,110 28,530 28,890 251,000
2016/09/29 29,270 29,560 29,060 29,360 153,200
2016/09/28 28,860 29,230 28,810 28,950 121,300
2016/09/27 28,300 29,195 28,200 29,160 228,700
2016/09/26 28,865 28,940 28,645 28,720 109,900
2016/09/23 28,995 29,105 28,690 29,040 180,700
2016/09/21 28,605 29,290 28,125 29,275 270,900
2016/09/20 28,330 28,940 28,260 28,590 207,200
2016/09/16 28,045 28,340 27,950 28,335 151,600
2016/09/15 28,000 28,400 27,975 28,140 178,000
2016/09/14 28,440 28,665 28,250 28,280 208,800
2016/09/13 28,700 28,875 28,530 28,710 246,000
2016/09/12 28,915 29,180 28,680 28,855 213,800
2016/09/09 29,475 29,950 29,305 29,750 217,700
2016/09/08 30,230 30,420 29,215 29,465 431,700
2016/09/07 28,600 28,790 28,275 28,725 146,500
2016/09/06 28,780 28,990 28,550 28,910 98,900
2016/09/05 29,055 29,205 28,670 28,695 138,200
2016/09/02 28,650 28,680 28,300 28,565 124,800
2016/09/01 28,940 28,980 28,455 28,650 209,800
2016/08/31 28,780 29,560 28,715 29,140 312,200
2016/08/30 28,140 28,445 28,090 28,345 192,400
2016/08/29 27,500 28,130 27,365 28,035 188,900
2016/08/26 27,175 27,175 26,630 26,695 199,500
2016/08/25 27,605 27,665 26,935 27,175 291,400
2016/08/24 27,990 28,000 27,540 27,750 188,800
2016/08/23 28,090 28,090 27,500 27,545 188,900
2016/08/22 28,400 28,485 28,010 28,345 274,500
2016/08/19 28,050 28,395 27,960 28,120 221,300
2016/08/18 28,090 28,215 27,635 27,635 212,400
2016/08/17 28,150 28,495 28,055 28,440 187,600
2016/08/16 28,685 28,880 28,225 28,240 186,200
2016/08/15 28,650 28,940 28,600 28,610 129,400
2016/08/12 28,620 28,855 28,295 28,770 192,900
2016/08/10 28,450 28,795 28,090 28,140 259,600
2016/08/09 28,135 28,490 27,850 28,415 277,300
2016/08/08 27,920 28,210 27,425 28,210 428,900
2016/08/05 25,950 26,400 25,950 26,090 253,000
2016/08/04 25,660 25,930 25,405 25,840 226,500
2016/08/03 25,740 26,220 25,630 25,660 229,200
2016/08/02 26,360 26,935 26,315 26,470 158,500
2016/08/01 26,685 27,300 26,325 27,015 134,900
2016/07/29 27,520 27,530 26,370 27,185 302,400
2016/07/28 27,000 27,520 27,000 27,430 360,400
2016/07/27 26,750 27,490 26,545 27,280 465,500
2016/07/26 26,535 26,660 26,305 26,450 315,600
2016/07/25 26,255 26,900 26,215 26,660 412,700
2016/07/22 25,700 26,080 25,590 25,765 244,000
2016/07/21 26,510 26,805 26,215 26,300 291,200
2016/07/20 25,810 26,090 25,705 26,010 220,500
2016/07/19 26,875 26,875 25,695 26,075 279,200
2016/07/15 25,870 26,020 25,625 25,875 417,300
2016/07/14 25,600 25,815 25,385 25,585 173,200
2016/07/13 26,100 26,390 25,480 25,550 321,700
2016/07/12 24,645 25,385 24,630 25,060 232,900
2016/07/11 23,970 24,480 23,855 24,260 228,900
2016/07/08 23,550 23,800 23,185 23,200 184,900
2016/07/07 23,835 24,120 23,460 23,470 174,100
2016/07/06 23,700 23,820 23,475 23,700 378,300
2016/07/05 24,720 24,855 23,980 24,105 245,200
2016/07/04 24,550 24,975 24,500 24,940 172,600
2016/07/01 25,060 25,250 24,800 24,855 136,300
2016/06/30 25,075 25,360 24,905 24,905 231,200
2016/06/29 24,910 25,215 24,640 25,140 168,000
2016/06/28 24,080 24,755 23,975 24,530 193,100
2016/06/27 24,360 24,500 24,030 24,450 186,100
2016/06/24 26,905 27,100 23,800 24,090 298,900
2016/06/23 26,080 26,775 25,900 26,735 129,800
2016/06/22 26,500 26,500 25,945 26,080 144,700
2016/06/21 25,945 26,670 25,830 26,575 160,500
2016/06/20 26,350 26,625 26,225 26,340 188,700
2016/06/17 25,785 26,010 25,715 25,850 150,300
2016/06/16 26,025 26,295 25,460 25,550 261,800
2016/06/15 26,000 26,475 25,960 26,180 222,000
2016/06/14 26,000 26,200 25,900 25,940 276,400
2016/06/13 26,385 26,580 26,040 26,040 215,800
2016/06/10 27,000 27,120 26,580 26,885 225,400
2016/06/09 27,525 27,600 26,850 27,015 153,500
2016/06/08 27,120 27,590 27,080 27,530 180,500
2016/06/07 26,905 27,280 26,755 27,055 149,700
2016/06/06 26,710 26,940 26,605 26,870 158,600
2016/06/03 27,570 27,800 27,260 27,385 123,300
2016/06/02 27,850 28,090 27,420 27,430 212,900
2016/06/01 27,930 28,565 27,825 28,240 235,400
2016/05/31 27,725 28,265 27,610 28,250 352,100
2016/05/30 27,550 27,775 27,195 27,715 135,100
2016/05/27 27,210 27,370 26,950 27,175 91,200
2016/05/26 27,360 27,500 26,965 27,045 126,200
2016/05/25 27,300 27,350 26,855 27,060 115,400
2016/05/24 26,970 27,000 26,565 26,610 111,900
2016/05/23 26,840 27,085 26,500 27,085 146,700
2016/05/20 26,800 27,195 26,365 27,090 168,700
2016/05/19 27,370 27,440 26,615 26,820 159,800
2016/05/18 27,370 27,570 26,950 27,090 259,300
2016/05/17 27,380 27,570 27,070 27,510 296,800
2016/05/16 26,095 27,315 25,835 26,940 221,700
2016/05/13 27,360 27,620 25,610 26,240 339,300
2016/05/12 26,950 27,425 26,700 27,295 145,000
2016/05/11 27,500 27,690 27,195 27,350 164,300
2016/05/10 26,400 27,165 26,235 27,045 199,600
2016/05/09 26,350 26,725 26,240 26,325 190,400
2016/05/06 26,350 26,575 25,975 26,240 301,900
2016/05/02 26,000 26,345 25,770 25,965 300,000
2016/04/28 28,950 29,195 27,155 27,345 385,200
2016/04/27 28,755 28,800 28,345 28,680 288,100
2016/04/26 28,770 28,860 28,500 28,760 203,400
2016/04/25 28,750 28,980 28,320 28,645 232,600
2016/04/22 28,000 28,790 27,915 28,740 307,400
2016/04/21 28,390 28,415 27,550 28,220 261,600
2016/04/20 27,885 28,050 27,710 27,760 276,900
2016/04/19 26,935 27,350 26,925 27,205 144,200
2016/04/18 25,910 26,450 25,910 26,185 167,600
2016/04/15 27,100 27,665 26,950 27,130 126,200
2016/04/14 27,445 27,620 27,260 27,605 280,500
2016/04/13 26,265 26,970 26,185 26,805 249,300
2016/04/12 24,860 25,835 24,610 25,770 220,500
2016/04/11 24,610 24,905 24,290 24,835 182,100
2016/04/08 24,020 25,280 23,905 24,920 333,800
2016/04/07 24,025 24,520 23,910 24,175 275,900
2016/04/06 24,370 24,685 24,230 24,420 188,700
2016/04/05 25,100 25,310 24,205 24,250 373,300
2016/04/04 25,000 25,400 25,000 25,285 381,000
2016/04/01 26,140 26,200 24,755 24,915 348,600
2016/03/31 26,500 26,810 26,060 26,140 275,300
2016/03/30 26,680 26,810 26,415 26,450 224,300
2016/03/29 26,310 26,680 26,210 26,600 225,400
2016/03/28 26,395 26,880 26,255 26,800 287,800
2016/03/25 25,110 26,240 24,735 26,095 412,500
2016/03/24 25,890 25,955 25,360 25,400 410,500
2016/03/23 26,785 26,950 26,040 26,125 284,500
2016/03/22 26,600 27,210 26,520 27,015 227,100
2016/03/18 26,810 27,005 26,270 26,595 274,300
2016/03/17 27,175 27,680 26,825 27,120 223,300
2016/03/16 27,000 27,340 26,810 26,950 217,500
2016/03/15 27,635 27,805 27,285 27,430 157,700
2016/03/14 27,800 28,140 27,650 27,840 215,900
2016/03/11 27,025 27,450 26,570 27,300 295,100
2016/03/10 27,260 27,645 27,200 27,525 192,500
2016/03/09 26,600 27,235 26,205 27,095 345,500
2016/03/08 27,640 28,430 26,465 27,430 353,300
2016/03/07 27,625 27,775 27,285 27,610 316,100
2016/03/04 27,395 28,155 27,180 28,125 299,400
2016/03/03 27,090 27,490 26,800 27,460 279,400
2016/03/02 25,990 27,215 25,910 27,090 334,300
2016/03/01 25,975 26,125 24,905 25,495 368,500
2016/02/29 27,225 27,280 26,130 26,130 226,800
2016/02/26 26,610 27,195 26,610 26,850 190,300
2016/02/25 26,430 26,775 25,930 26,300 286,900
2016/02/24 26,835 26,835 26,175 26,380 255,800
2016/02/23 27,600 28,040 27,030 27,135 210,500
2016/02/22 27,100 27,690 26,970 27,365 255,100
2016/02/19 28,080 28,200 27,120 27,505 306,700
2016/02/18 27,780 29,145 27,610 28,370 587,400
2016/02/17 27,100 27,605 26,240 26,555 441,200
2016/02/16 26,620 27,670 26,360 27,255 337,000
2016/02/15 25,765 27,390 25,505 27,120 400,400
2016/02/12 24,730 25,185 23,840 24,540 637,500
2016/02/10 27,460 27,515 24,430 25,155 873,700
2016/02/09 23,895 24,260 23,010 23,460 217,800
2016/02/08 24,400 25,310 24,160 25,085 247,600
2016/02/05 24,750 25,575 24,730 25,075 266,500
2016/02/04 24,810 25,580 24,635 25,250 378,000
2016/02/03 26,950 27,050 25,180 25,335 402,300
2016/02/02 27,085 27,520 27,045 27,265 158,000
2016/02/01 27,445 27,580 26,955 27,495 382,200
2016/01/29 24,620 26,955 24,575 26,720 576,500
2016/01/28 27,300 27,515 26,970 27,120 169,400
2016/01/27 27,485 27,930 27,345 27,650 210,100
2016/01/26 26,915 26,975 26,465 26,485 178,100
2016/01/25 27,800 27,875 27,055 27,415 297,800
2016/01/22 26,140 27,090 25,990 27,020 318,500
2016/01/21 26,005 26,305 25,050 25,075 438,300
2016/01/20 27,095 27,220 25,895 25,925 367,000
2016/01/19 27,305 27,580 26,995 27,415 279,500
2016/01/18 26,650 27,485 26,585 27,310 186,800
2016/01/15 28,200 28,470 27,450 27,565 259,700
2016/01/14 27,870 28,010 27,545 27,760 342,300
2016/01/13 28,525 29,250 28,475 29,095 308,300
2016/01/12 28,165 28,280 27,525 27,525 386,700
2016/01/08 28,450 29,140 28,340 28,740 309,300
2016/01/07 29,700 29,795 28,380 28,425 376,000
2016/01/06 30,940 30,970 29,685 30,060 175,500
2016/01/05 30,790 31,350 30,630 30,650 159,800
2016/01/04 31,780 31,830 30,860 30,970 125,700

このページの先頭へ