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
2017/12/29 46,790 47,120 46,320 46,380 111,300
2017/12/28 46,630 47,020 46,450 46,520 96,600
2017/12/27 47,100 47,100 46,570 46,680 106,800
2017/12/26 47,150 47,330 47,050 47,150 102,100
2017/12/25 46,700 47,290 46,690 47,250 109,100
2017/12/22 46,930 47,100 46,500 46,840 165,300
2017/12/21 46,460 46,800 46,090 46,730 191,500
2017/12/20 45,680 46,130 45,590 46,030 198,100
2017/12/19 46,350 46,460 45,680 45,700 171,100
2017/12/18 44,940 45,940 44,790 45,710 198,800
2017/12/15 44,290 45,070 44,200 44,760 234,900
2017/12/14 44,000 44,910 43,610 44,420 360,700
2017/12/13 46,260 46,260 44,580 44,600 374,900
2017/12/12 46,960 47,110 46,310 46,560 156,100
2017/12/11 47,240 47,300 46,300 47,000 173,100
2017/12/08 46,340 46,590 46,040 46,540 282,300
2017/12/07 45,140 45,900 44,810 45,740 377,600
2017/12/06 46,230 46,300 45,130 45,140 372,300
2017/12/05 45,930 46,610 45,880 46,600 195,400
2017/12/04 46,720 46,860 46,260 46,500 224,700
2017/12/01 46,600 47,180 46,050 47,040 342,000
2017/11/30 46,480 46,500 44,750 45,470 535,300
2017/11/29 48,000 48,290 46,910 47,120 311,200
2017/11/28 48,120 48,480 47,230 47,280 414,200
2017/11/27 49,760 49,840 48,790 49,010 272,100
2017/11/24 48,800 49,510 48,600 49,500 260,900
2017/11/22 48,820 48,950 48,200 48,790 277,400
2017/11/21 47,130 47,920 46,900 47,820 180,200
2017/11/20 46,660 46,950 46,280 46,640 189,700
2017/11/17 46,880 47,480 46,600 46,780 283,000
2017/11/16 45,360 46,540 45,070 46,420 225,200
2017/11/15 45,880 45,880 44,840 44,910 389,500
2017/11/14 46,000 46,440 45,720 46,080 217,200
2017/11/13 46,640 46,870 46,140 46,150 221,900
2017/11/10 46,000 47,130 45,930 46,880 294,100
2017/11/09 47,900 48,080 46,220 46,900 555,000
2017/11/08 45,240 46,430 45,160 46,390 330,900
2017/11/07 44,940 45,640 44,860 45,640 219,500
2017/11/06 44,250 44,920 44,180 44,780 210,800
2017/11/02 44,600 44,600 44,080 44,200 191,500
2017/11/01 43,490 43,720 43,210 43,650 149,700
2017/10/31 42,830 43,440 42,750 43,240 156,700
2017/10/30 42,830 43,100 42,470 42,890 298,500
2017/10/27 42,340 42,550 41,830 42,540 262,500
2017/10/26 41,250 41,800 41,020 41,770 247,400
2017/10/25 41,470 41,550 41,180 41,280 280,700
2017/10/24 40,850 41,330 40,590 41,290 222,000
2017/10/23 41,270 41,390 40,790 40,920 325,000
2017/10/20 40,800 40,800 40,540 40,700 161,000
2017/10/19 41,000 41,040 40,620 40,800 167,400
2017/10/18 41,330 41,330 40,800 40,890 228,500
2017/10/17 41,000 41,490 40,800 41,300 567,500
2017/10/16 40,830 40,840 40,470 40,520 279,400
2017/10/13 40,840 40,880 40,610 40,800 235,700
2017/10/12 40,770 40,810 40,470 40,650 196,200
2017/10/11 40,000 40,250 39,920 40,200 319,700
2017/10/10 39,410 39,660 39,360 39,600 202,100
2017/10/06 39,800 39,820 39,360 39,520 196,300
2017/10/05 39,940 39,990 39,580 39,770 252,200
2017/10/04 39,680 40,030 39,590 39,870 286,800
2017/10/03 40,000 40,000 39,500 39,710 201,000
2017/10/02 39,800 39,850 39,490 39,560 134,400
2017/09/29 39,650 39,720 39,430 39,690 180,400
2017/09/28 40,000 40,000 39,610 39,790 229,900
2017/09/27 39,570 39,910 39,510 39,600 154,400
2017/09/26 39,960 40,080 39,780 39,970 152,100
2017/09/25 40,400 40,430 39,950 39,960 143,400
2017/09/22 40,150 40,170 39,750 39,910 149,100
2017/09/21 40,670 40,750 39,890 39,970 214,700
2017/09/20 40,670 40,950 40,070 40,400 238,100
2017/09/19 40,180 40,460 39,710 40,100 211,900
2017/09/15 39,370 39,670 39,220 39,480 253,500
2017/09/14 39,510 39,870 39,310 39,440 143,800
2017/09/13 39,750 39,970 39,390 39,420 153,000
2017/09/12 38,900 39,570 38,890 39,380 292,900
2017/09/11 38,310 39,020 38,160 38,350 253,700
2017/09/08 38,250 38,290 37,720 38,180 223,500
2017/09/07 37,630 38,180 37,350 38,050 341,800
2017/09/06 36,910 37,250 36,550 37,110 209,800
2017/09/05 37,280 37,540 36,920 37,110 222,400
2017/09/04 37,410 37,600 36,920 37,120 142,500
2017/09/01 37,940 37,940 37,550 37,670 95,200
2017/08/31 37,510 37,950 37,440 37,710 264,700
2017/08/30 37,550 38,080 37,350 37,750 235,300
2017/08/29 36,870 37,430 36,830 37,250 112,400
2017/08/28 37,160 37,490 37,100 37,230 168,600
2017/08/25 37,520 37,580 37,020 37,020 186,700
2017/08/24 37,480 37,770 37,330 37,450 162,400
2017/08/23 37,510 38,260 37,430 37,590 274,700
2017/08/22 36,540 37,100 36,500 37,060 256,000
2017/08/21 36,370 36,470 36,060 36,450 160,800
2017/08/18 35,640 36,370 35,640 36,250 262,600
2017/08/17 35,270 36,280 35,270 36,190 188,800
2017/08/16 35,370 35,550 35,240 35,320 125,900
2017/08/15 35,090 35,550 34,760 35,350 233,200
2017/08/14 34,260 34,790 34,090 34,190 253,400
2017/08/10 35,500 35,620 34,720 34,810 248,900
2017/08/09 36,500 36,550 34,870 35,290 354,900
2017/08/08 36,180 36,690 35,800 36,000 265,900
2017/08/07 36,060 36,070 35,890 36,000 154,900
2017/08/04 35,550 35,890 35,500 35,740 152,100
2017/08/03 35,850 35,940 35,630 35,630 94,000
2017/08/02 35,610 35,860 35,390 35,760 92,200
2017/08/01 35,140 35,580 35,110 35,580 124,800
2017/07/31 35,340 35,490 35,080 35,110 145,600
2017/07/28 35,890 36,040 35,360 35,460 152,500
2017/07/27 35,550 36,060 35,500 35,710 155,700
2017/07/26 36,040 36,170 35,180 35,440 182,000
2017/07/25 35,820 35,920 35,550 35,570 128,100
2017/07/24 36,210 36,300 35,780 35,930 156,600
2017/07/21 36,130 36,900 36,130 36,500 436,800
2017/07/20 35,060 35,370 34,910 35,330 161,300
2017/07/19 34,990 35,170 34,770 34,910 127,800
2017/07/18 35,100 35,270 34,940 35,170 123,800
2017/07/14 35,190 35,500 35,110 35,280 124,700
2017/07/13 35,460 35,590 35,230 35,370 116,000
2017/07/12 35,190 35,530 35,190 35,460 154,600
2017/07/11 35,180 35,420 35,010 35,350 152,700
2017/07/10 35,150 35,260 34,760 35,070 194,300
2017/07/07 34,150 34,750 34,100 34,690 172,700
2017/07/06 34,410 34,760 34,210 34,470 263,400
2017/07/05 33,700 34,440 33,670 34,440 232,800
2017/07/04 34,600 34,860 33,910 33,960 243,500
2017/07/03 34,140 34,760 34,060 34,680 202,000
2017/06/30 34,190 34,330 33,970 34,150 253,100
2017/06/29 34,920 34,950 34,520 34,760 166,400
2017/06/28 35,120 35,270 34,500 34,600 216,400
2017/06/27 35,450 35,530 35,150 35,180 153,300
2017/06/26 34,650 35,320 34,620 35,250 160,300
2017/06/23 34,580 34,780 34,360 34,710 145,800
2017/06/22 34,800 35,020 34,580 34,580 241,300
2017/06/21 34,450 34,960 34,400 34,710 280,900
2017/06/20 34,180 34,950 34,080 34,600 306,000
2017/06/19 33,990 34,110 33,680 33,830 294,200
2017/06/16 34,400 34,530 33,930 33,950 342,000
2017/06/15 34,210 34,370 33,970 34,200 309,800
2017/06/14 34,960 35,030 34,250 34,250 237,500
2017/06/13 34,860 34,970 34,480 34,790 209,100
2017/06/12 35,000 35,090 34,560 34,940 242,600
2017/06/09 34,910 35,510 34,880 35,170 307,900
2017/06/08 35,820 35,850 35,250 35,270 290,000
2017/06/07 36,400 36,400 35,710 35,760 244,600
2017/06/06 36,400 36,550 35,770 35,800 326,600
2017/06/05 36,370 36,850 36,340 36,580 182,500
2017/06/02 36,090 36,670 35,890 36,590 297,700
2017/06/01 35,380 36,140 35,330 35,870 296,300
2017/05/31 34,940 35,300 34,930 35,010 188,900
2017/05/30 34,860 35,300 34,740 35,180 176,600
2017/05/29 34,830 35,150 34,660 35,070 138,000
2017/05/26 34,990 35,170 34,830 34,830 148,800
2017/05/25 34,940 35,390 34,800 35,230 255,100
2017/05/24 35,000 35,000 34,440 34,770 196,000
2017/05/23 34,520 35,150 34,400 34,470 357,100
2017/05/22 33,560 34,530 33,530 34,520 524,700
2017/05/19 32,610 33,280 32,400 33,060 313,200
2017/05/18 32,420 32,700 32,030 32,170 267,800
2017/05/17 32,750 33,100 32,470 33,050 218,800
2017/05/16 33,600 33,730 32,760 32,880 331,400
2017/05/15 33,500 33,780 33,010 33,660 413,300
2017/05/12 31,550 33,450 31,550 32,870 650,700
2017/05/11 31,890 32,040 31,720 31,720 307,700
2017/05/10 32,000 32,110 31,910 32,010 322,700
2017/05/09 32,260 32,290 31,810 31,940 266,700
2017/05/08 31,880 32,450 31,530 32,350 383,100
2017/05/02 31,290 31,830 31,260 31,410 196,900
2017/05/01 31,600 31,730 31,470 31,680 161,500
2017/04/28 31,480 31,570 31,300 31,390 216,900
2017/04/27 31,000 31,400 30,740 31,260 267,200
2017/04/26 31,360 31,430 31,050 31,280 363,900
2017/04/25 31,050 31,390 30,620 31,170 313,400
2017/04/24 31,650 31,650 30,970 31,080 233,500
2017/04/21 31,150 31,300 30,430 30,950 418,500
2017/04/20 30,790 31,140 30,790 30,910 264,000
2017/04/19 30,470 31,290 30,460 31,110 330,700
2017/04/18 30,730 30,930 30,280 30,400 120,300
2017/04/17 30,310 30,640 30,230 30,410 128,300
2017/04/14 30,640 30,950 30,450 30,480 143,700
2017/04/13 30,630 30,920 30,500 30,840 192,200
2017/04/12 31,340 31,350 30,910 31,100 170,900
2017/04/11 31,640 31,760 31,280 31,390 176,000
2017/04/10 31,680 32,060 31,670 31,880 209,600
2017/04/07 31,800 32,050 31,330 31,520 274,200
2017/04/06 32,280 32,430 31,270 31,450 313,600
2017/04/05 32,250 32,580 32,010 32,310 329,200
2017/04/04 32,220 32,300 31,560 31,860 383,600
2017/04/03 32,600 32,800 32,420 32,570 286,400
2017/03/31 33,440 33,720 32,920 32,920 250,900
2017/03/30 33,560 33,840 33,260 33,270 251,300
2017/03/29 33,840 33,960 33,460 33,490 224,500
2017/03/28 32,980 33,760 32,860 33,730 320,500
2017/03/27 32,880 32,880 32,500 32,730 203,900
2017/03/24 32,800 33,200 32,770 33,040 183,300
2017/03/23 32,780 32,910 32,540 32,800 233,500
2017/03/22 32,510 32,980 32,510 32,800 348,200
2017/03/21 33,170 33,390 33,050 33,270 217,600
2017/03/17 33,000 33,270 33,000 33,100 283,300
2017/03/16 32,810 33,280 32,740 33,220 192,800
2017/03/15 32,910 33,120 32,910 32,990 159,000
2017/03/14 33,100 33,370 33,060 33,220 139,900
2017/03/13 33,250 33,320 33,020 33,140 188,200
2017/03/10 32,700 33,280 32,500 33,280 272,800
2017/03/09 32,320 32,490 32,260 32,430 137,800
2017/03/08 32,410 32,470 32,030 32,350 160,300
2017/03/07 32,680 32,790 32,510 32,520 160,100
2017/03/06 32,800 33,070 32,640 32,810 179,000
2017/03/03 32,940 32,950 32,450 32,820 301,900
2017/03/02 32,580 32,840 32,190 32,470 427,000
2017/03/01 31,860 32,570 31,840 32,470 243,200
2017/02/28 32,180 32,470 31,820 31,850 290,800
2017/02/27 32,250 32,450 31,770 31,970 242,000
2017/02/24 32,780 32,960 32,410 32,460 281,700
2017/02/23 32,160 33,230 31,910 33,200 585,200
2017/02/22 31,700 31,760 31,240 31,460 208,000
2017/02/21 31,790 31,980 31,540 31,700 234,300
2017/02/20 31,700 31,880 31,490 31,700 172,400
2017/02/17 31,600 32,040 31,540 31,840 228,600
2017/02/16 31,670 31,860 31,380 31,810 222,300
2017/02/15 32,000 32,000 31,600 31,670 157,700
2017/02/14 32,200 32,240 31,530 31,560 188,000
2017/02/13 31,900 32,300 31,820 31,930 305,900
2017/02/10 31,600 31,800 31,320 31,720 432,500
2017/02/09 32,320 32,470 30,940 31,060 619,000
2017/02/08 31,000 31,700 30,960 31,620 346,300
2017/02/07 30,880 30,950 30,520 30,880 403,100
2017/02/06 30,980 31,030 30,470 30,870 251,900
2017/02/03 30,600 31,000 30,470 30,630 413,400
2017/02/02 30,900 31,200 30,440 30,480 458,300
2017/02/01 30,560 31,430 30,330 31,410 395,700
2017/01/31 30,700 31,060 30,560 30,910 446,400
2017/01/30 30,890 31,150 30,560 30,760 426,700
2017/01/27 30,920 31,240 30,650 31,050 765,900
2017/01/26 29,645 30,580 29,645 30,260 841,800
2017/01/25 29,230 29,420 28,440 29,400 1,162,900
2017/01/24 27,425 28,075 27,200 27,840 496,000
2017/01/23 26,960 27,385 26,845 27,210 608,300
2017/01/20 27,080 27,605 27,080 27,460 601,100
2017/01/19 27,655 27,665 27,070 27,400 607,700
2017/01/18 26,485 27,280 26,255 27,155 553,100
2017/01/17 27,000 27,330 26,615 26,945 576,700
2017/01/16 28,005 28,050 27,405 27,595 497,300
2017/01/13 28,760 28,855 28,405 28,470 365,300
2017/01/12 28,765 29,155 28,475 28,740 283,000
2017/01/11 29,500 29,645 28,960 29,045 269,700
2017/01/10 29,050 29,310 28,860 29,045 364,500
2017/01/06 28,500 29,295 28,450 29,200 379,700
2017/01/05 28,920 29,185 28,665 29,115 508,400
2017/01/04 27,900 28,655 27,655 28,655 458,300

このページの先頭へ