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
2018/12/28 32,820 33,840 32,770 33,240 195,700
2018/12/27 33,400 33,550 32,750 33,300 202,200
2018/12/26 32,250 32,910 31,170 31,940 231,200
2018/12/25 32,370 32,780 31,950 32,030 253,800
2018/12/21 33,480 33,850 32,970 33,560 432,200
2018/12/20 34,420 35,360 33,550 33,740 272,900
2018/12/19 35,000 35,330 34,660 35,060 242,900
2018/12/18 33,680 35,080 33,620 34,630 305,100
2018/12/17 34,850 35,570 34,610 34,620 315,500
2018/12/14 35,740 35,850 34,680 34,840 361,400
2018/12/13 35,580 36,130 35,260 35,750 330,300
2018/12/12 34,490 35,600 34,040 35,270 313,700
2018/12/11 34,710 34,750 33,600 33,810 250,900
2018/12/10 34,750 35,280 34,630 34,720 268,500
2018/12/07 35,980 36,240 35,340 35,950 292,600
2018/12/06 36,600 36,700 35,470 35,720 402,400
2018/12/05 37,320 37,980 37,160 37,380 271,200
2018/12/04 39,650 39,850 38,490 38,580 340,200
2018/12/03 39,460 40,200 39,240 39,910 342,500
2018/11/30 38,270 38,810 38,010 38,480 216,400
2018/11/29 39,890 40,410 38,470 38,500 380,100
2018/11/28 38,200 39,570 38,090 39,430 377,800
2018/11/27 37,790 38,300 37,130 38,130 290,000
2018/11/26 37,400 37,710 36,730 37,580 263,300
2018/11/22 37,530 38,140 37,160 37,400 258,300
2018/11/21 36,510 38,010 36,510 37,900 336,700
2018/11/20 37,300 37,770 37,100 37,550 251,200
2018/11/19 36,590 38,240 36,410 38,060 321,800
2018/11/16 37,610 38,090 36,210 36,700 465,000
2018/11/15 37,160 37,760 36,620 37,210 371,700
2018/11/14 36,860 37,740 36,510 37,400 484,000
2018/11/13 35,770 36,880 34,800 36,820 514,100
2018/11/12 35,130 37,170 35,060 36,930 424,800
2018/11/09 36,460 37,020 35,140 35,320 510,700
2018/11/08 38,190 38,400 36,200 36,470 501,400
2018/11/07 37,330 38,250 36,870 37,170 336,600
2018/11/06 37,610 38,090 37,090 37,190 376,800
2018/11/05 38,150 38,350 37,340 37,360 385,900
2018/11/02 36,790 39,390 36,540 38,700 644,600
2018/11/01 36,790 37,150 35,960 36,250 413,700
2018/10/31 34,890 36,190 34,800 36,150 509,000
2018/10/30 32,390 34,190 32,290 34,060 671,600
2018/10/29 32,650 33,260 32,190 32,700 384,900
2018/10/26 32,740 33,010 31,580 31,950 394,700
2018/10/25 31,680 32,170 31,610 31,800 322,000
2018/10/24 33,170 33,410 32,600 32,920 223,500
2018/10/23 33,450 33,770 32,830 32,880 228,600
2018/10/22 33,350 34,190 32,900 33,990 293,100
2018/10/19 32,100 33,970 32,100 33,890 339,500
2018/10/18 34,800 34,980 33,300 33,340 275,800
2018/10/17 34,460 35,280 34,360 35,100 352,500
2018/10/16 33,500 34,020 33,060 33,920 276,500
2018/10/15 33,470 34,480 33,180 33,650 438,000
2018/10/12 32,070 33,560 31,770 33,500 335,600
2018/10/11 32,090 32,890 31,690 31,890 470,300
2018/10/10 34,880 35,260 33,800 34,190 413,400
2018/10/09 35,340 35,380 33,830 34,030 398,000
2018/10/05 36,560 36,820 36,150 36,320 219,800
2018/10/04 37,110 37,330 36,370 36,840 244,400
2018/10/03 37,520 37,660 36,700 36,720 226,800
2018/10/02 37,800 38,020 37,240 37,380 288,900
2018/10/01 36,750 37,260 36,160 37,120 239,300
2018/09/28 37,500 37,850 36,340 36,360 370,000
2018/09/27 38,020 38,080 36,510 36,580 324,000
2018/09/26 37,150 37,830 36,810 37,830 284,600
2018/09/25 36,810 37,280 36,360 36,820 320,200
2018/09/21 37,000 37,420 36,670 37,380 341,600
2018/09/20 36,850 37,310 35,990 36,230 306,100
2018/09/19 36,020 36,590 35,700 36,160 342,800
2018/09/18 34,700 35,340 33,690 34,910 409,800
2018/09/14 33,860 35,010 33,630 34,600 489,700
2018/09/13 32,860 33,930 32,840 33,260 392,400
2018/09/12 33,630 33,720 32,170 32,510 321,300
2018/09/11 33,030 33,140 32,650 33,070 240,300
2018/09/10 33,410 33,700 32,930 32,970 268,900
2018/09/07 34,000 34,080 33,080 33,240 334,000
2018/09/06 35,100 35,140 34,440 34,570 268,600
2018/09/05 35,850 36,090 34,940 35,150 355,400
2018/09/04 36,010 36,520 35,950 36,080 185,200
2018/09/03 36,350 36,590 35,820 36,050 217,800
2018/08/31 36,700 37,280 36,400 36,970 403,000
2018/08/30 37,750 38,230 37,000 37,050 349,900
2018/08/29 37,810 38,020 37,620 37,700 207,600
2018/08/28 37,990 38,260 37,800 37,960 229,600
2018/08/27 36,990 37,730 36,840 37,560 208,000
2018/08/24 37,470 37,470 36,540 36,690 248,900
2018/08/23 37,860 38,160 37,200 37,200 297,400
2018/08/22 37,700 38,650 37,550 38,380 295,200
2018/08/21 37,220 37,610 37,060 37,280 231,100
2018/08/20 37,200 37,690 37,180 37,390 221,800
2018/08/17 37,380 37,860 37,040 37,760 205,800
2018/08/16 36,000 37,320 35,560 36,790 290,600
2018/08/15 36,840 37,200 36,000 36,480 281,800
2018/08/14 36,000 36,430 35,930 36,060 186,100
2018/08/13 37,170 37,440 35,680 35,740 267,200
2018/08/10 38,390 38,390 37,570 37,840 283,100
2018/08/09 38,770 38,840 38,040 38,640 323,100
2018/08/08 37,110 38,420 37,010 38,290 265,000
2018/08/07 36,610 37,180 36,410 37,160 135,400
2018/08/06 37,060 37,660 36,720 36,790 263,700
2018/08/03 37,140 37,400 36,750 37,060 137,700
2018/08/02 38,260 38,260 36,820 37,070 217,300
2018/08/01 38,140 38,310 37,810 37,890 162,100
2018/07/31 37,300 37,910 36,790 37,480 215,400
2018/07/30 37,810 37,880 37,280 37,340 125,200
2018/07/27 37,400 38,220 37,150 38,180 246,100
2018/07/26 37,900 38,040 36,730 36,970 248,900
2018/07/25 36,850 37,330 36,740 37,320 223,100
2018/07/24 36,140 36,610 36,090 36,510 196,800
2018/07/23 35,520 36,110 35,420 35,820 238,200
2018/07/20 36,000 36,110 35,460 35,670 326,200
2018/07/19 36,100 36,710 35,960 36,030 283,100
2018/07/18 36,530 36,530 35,930 36,000 259,800
2018/07/17 36,320 36,640 35,690 35,820 511,700
2018/07/13 38,620 39,180 37,150 37,470 316,200
2018/07/12 37,800 38,170 36,940 37,980 228,400
2018/07/11 38,390 38,390 37,130 37,710 209,100
2018/07/10 38,550 39,170 38,200 38,710 182,300
2018/07/09 37,880 37,920 37,240 37,850 205,800
2018/07/06 36,980 37,480 36,650 37,370 376,200
2018/07/05 37,160 37,940 36,430 36,640 474,700
2018/07/04 39,030 39,250 36,990 37,730 566,700
2018/07/03 40,360 40,630 39,690 40,110 275,300
2018/07/02 40,630 41,200 40,190 40,260 219,300
2018/06/29 41,080 41,290 40,220 40,630 268,400
2018/06/28 41,500 42,280 41,030 41,420 278,100
2018/06/27 43,670 43,990 41,700 41,780 345,000
2018/06/26 41,560 42,720 41,530 42,610 236,200
2018/06/25 42,810 42,940 41,890 41,960 295,900
2018/06/22 41,080 42,610 40,950 42,500 408,900
2018/06/21 41,000 41,870 41,000 41,590 487,900
2018/06/20 38,530 40,550 38,310 40,500 504,900
2018/06/19 37,700 38,910 37,600 38,500 421,000
2018/06/18 38,930 38,960 37,630 37,970 257,400
2018/06/15 40,310 40,320 39,060 39,150 321,600
2018/06/14 40,440 40,660 40,000 40,010 214,300
2018/06/13 41,220 41,580 40,570 40,840 239,100
2018/06/12 41,920 41,930 40,620 40,860 229,900
2018/06/11 41,770 41,970 41,440 41,870 85,500
2018/06/08 41,850 42,430 41,710 41,830 203,900
2018/06/07 42,500 42,900 42,080 42,080 167,200
2018/06/06 42,690 43,030 42,170 42,180 169,900
2018/06/05 42,620 43,270 42,000 42,300 155,500
2018/06/04 42,000 42,570 41,690 42,470 162,000
2018/06/01 41,280 41,770 41,150 41,200 158,000
2018/05/31 42,080 42,220 40,940 41,430 312,200
2018/05/30 42,000 42,330 41,690 41,840 185,200
2018/05/29 43,300 43,300 42,480 42,890 104,000
2018/05/28 43,430 43,970 43,340 43,430 101,800
2018/05/25 43,080 43,970 43,080 43,100 182,200
2018/05/24 44,300 44,480 43,000 43,080 231,700
2018/05/23 44,800 44,810 44,220 44,330 204,200
2018/05/22 45,000 45,580 44,560 45,190 216,100
2018/05/21 44,300 45,490 44,210 45,350 320,800
2018/05/18 42,700 44,180 42,590 43,980 419,000
2018/05/17 42,500 42,900 41,990 42,210 164,200
2018/05/16 42,980 43,710 42,110 42,130 362,800
2018/05/15 43,080 43,160 42,310 42,340 159,600
2018/05/14 42,950 43,200 42,250 42,530 186,200
2018/05/11 42,050 43,070 41,960 43,040 172,700
2018/05/10 42,000 42,310 41,460 41,600 134,700
2018/05/09 42,350 42,730 41,820 41,910 176,100
2018/05/08 42,200 42,550 42,180 42,540 176,000
2018/05/07 41,300 41,700 40,710 41,700 144,300
2018/05/02 41,180 41,860 41,160 41,280 155,000
2018/05/01 41,500 41,700 40,910 41,180 223,000
2018/04/27 41,700 42,060 40,420 41,720 313,600
2018/04/26 42,850 43,230 42,470 42,780 190,200
2018/04/25 43,140 43,300 41,960 42,210 274,200
2018/04/24 43,300 44,100 43,230 44,090 201,300
2018/04/23 42,470 42,670 41,960 42,600 109,200
2018/04/20 42,680 42,850 41,900 42,360 183,800
2018/04/19 43,690 44,080 43,130 43,250 202,300
2018/04/18 42,070 43,580 42,060 43,470 187,700
2018/04/17 42,150 42,420 41,910 41,930 117,800
2018/04/16 42,750 42,900 41,990 42,150 136,600
2018/04/13 42,310 43,230 42,280 42,830 248,000
2018/04/12 42,030 42,030 41,210 41,330 156,000
2018/04/11 42,030 42,610 41,800 42,030 210,000
2018/04/10 39,430 42,170 39,250 41,210 397,400
2018/04/09 40,710 40,710 39,700 40,110 348,700
2018/04/06 41,620 41,640 41,020 41,030 191,200
2018/04/05 41,970 41,980 40,620 41,250 261,500
2018/04/04 42,770 42,790 40,970 41,320 236,800
2018/04/03 42,010 42,450 41,390 42,070 225,100
2018/04/02 43,500 43,530 42,850 42,870 104,200
2018/03/30 43,220 43,270 42,660 43,070 149,500
2018/03/29 43,000 43,090 42,140 42,590 188,800
2018/03/28 42,520 42,730 42,140 42,630 245,200
2018/03/27 43,150 43,600 42,500 43,600 328,900
2018/03/26 40,950 42,580 40,770 42,560 391,900
2018/03/23 43,860 44,040 41,360 41,460 501,900
2018/03/22 43,960 45,330 43,900 45,260 241,300
2018/03/20 44,460 44,660 43,900 44,320 219,700
2018/03/19 45,000 45,350 44,620 44,990 252,800
2018/03/16 45,820 45,840 45,000 45,130 165,800
2018/03/15 45,010 45,700 44,830 45,680 185,500
2018/03/14 45,430 45,590 44,940 45,300 348,100
2018/03/13 45,640 46,500 45,450 46,500 243,300
2018/03/12 45,800 45,830 45,280 45,630 241,800
2018/03/09 44,600 44,950 43,860 44,400 352,000
2018/03/08 43,210 44,040 43,150 43,510 311,200
2018/03/07 43,130 43,590 42,330 42,350 225,300
2018/03/06 43,680 44,620 43,680 43,830 226,100
2018/03/05 43,120 43,210 42,410 42,980 201,900
2018/03/02 42,400 43,800 42,400 43,440 249,400
2018/03/01 43,830 44,310 43,560 43,800 290,000
2018/02/28 45,950 46,350 45,030 45,030 341,400
2018/02/27 46,120 46,880 46,000 46,650 227,900
2018/02/26 46,250 46,260 45,450 46,110 166,400
2018/02/23 45,250 46,060 44,880 45,880 207,000
2018/02/22 46,200 46,210 45,360 45,600 269,600
2018/02/21 45,900 47,040 45,460 46,400 293,400
2018/02/20 46,700 46,910 45,610 45,780 199,400
2018/02/19 45,910 47,300 45,410 47,280 266,300
2018/02/16 45,560 46,030 44,900 45,540 255,000
2018/02/15 44,270 45,180 44,080 44,890 293,600
2018/02/14 44,700 45,040 43,220 43,570 405,100
2018/02/13 46,550 46,570 44,590 44,610 409,300
2018/02/09 45,950 46,190 44,870 45,850 432,900
2018/02/08 47,710 49,980 46,980 47,550 676,300
2018/02/07 51,070 52,630 49,650 49,650 373,600
2018/02/06 48,460 49,970 48,130 49,460 499,900
2018/02/05 53,530 53,860 52,680 52,860 324,800
2018/02/02 54,890 55,320 54,370 54,990 213,400
2018/02/01 53,750 54,850 53,600 54,820 171,500
2018/01/31 53,580 54,750 53,500 53,520 256,300
2018/01/30 55,320 55,440 53,700 53,960 238,000
2018/01/29 54,710 55,540 54,400 55,460 301,900
2018/01/26 54,420 54,910 54,330 54,710 281,300
2018/01/25 53,950 54,780 53,460 54,550 250,600
2018/01/24 54,500 54,990 54,330 54,630 259,000
2018/01/23 54,940 55,410 54,530 55,010 253,600
2018/01/22 54,510 55,290 54,240 55,270 289,200
2018/01/19 54,390 55,350 54,170 55,200 210,000
2018/01/18 55,480 55,830 54,330 54,390 433,100
2018/01/17 52,970 54,810 52,840 54,800 404,300
2018/01/16 51,600 53,270 51,450 53,270 240,500
2018/01/15 52,000 52,400 51,140 51,450 170,700
2018/01/12 49,980 51,570 49,950 51,570 340,000
2018/01/11 49,150 49,910 49,020 49,870 215,100
2018/01/10 49,420 49,950 49,100 49,520 195,400
2018/01/09 49,620 49,820 49,060 49,790 258,100
2018/01/05 47,720 49,570 47,720 49,570 346,400
2018/01/04 47,200 47,720 46,980 47,610 342,700

このページの先頭へ