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
2019/12/30 50,860 50,970 49,880 50,290 111,000
2019/12/27 51,330 51,350 50,710 50,890 79,700
2019/12/26 50,920 51,160 50,770 51,050 77,400
2019/12/25 50,410 50,930 50,410 50,880 41,100
2019/12/24 50,850 51,050 50,580 50,770 62,700
2019/12/23 51,000 51,000 50,400 50,550 79,600
2019/12/20 50,930 51,100 50,630 50,700 174,300
2019/12/19 50,690 50,900 50,220 50,750 160,500
2019/12/18 51,570 51,750 50,520 50,660 162,300
2019/12/17 52,380 52,380 51,230 51,430 177,600
2019/12/16 52,100 52,160 51,510 51,800 170,900
2019/12/13 51,960 52,570 51,440 52,460 286,000
2019/12/12 50,310 51,560 50,110 50,960 313,800
2019/12/11 50,190 50,390 49,910 50,050 139,100
2019/12/10 49,710 50,210 49,670 50,150 193,700
2019/12/09 50,430 50,580 49,700 50,000 135,600
2019/12/06 49,590 50,170 49,540 50,000 215,800
2019/12/05 50,270 50,310 49,270 49,540 180,900
2019/12/04 50,100 50,270 49,720 49,970 180,300
2019/12/03 49,360 50,560 49,360 50,530 165,900
2019/12/02 49,320 50,190 49,320 49,930 205,200
2019/11/29 50,610 50,670 49,600 49,610 165,000
2019/11/28 50,250 50,780 50,120 50,370 146,500
2019/11/27 49,750 50,640 49,700 50,570 226,300
2019/11/26 49,300 49,990 49,250 49,590 263,900
2019/11/25 48,700 49,150 48,560 49,100 195,000
2019/11/22 48,780 48,790 48,290 48,340 211,900
2019/11/21 48,630 49,170 48,230 49,170 408,200
2019/11/20 47,840 48,720 47,830 48,710 162,700
2019/11/19 49,500 49,580 48,110 48,440 336,100
2019/11/18 49,550 50,160 49,470 49,870 236,300
2019/11/15 49,400 49,790 49,100 49,560 250,900
2019/11/14 50,170 50,520 49,430 49,500 256,700
2019/11/13 49,160 50,570 49,060 50,450 480,900
2019/11/12 49,460 49,570 48,910 49,460 311,400
2019/11/11 49,860 49,970 49,200 49,390 171,800
2019/11/08 50,650 50,670 49,380 49,860 277,300
2019/11/07 49,850 50,920 49,500 49,950 283,700
2019/11/06 50,500 50,590 49,390 49,580 240,800
2019/11/05 50,120 50,950 49,810 49,940 335,700
2019/11/01 46,700 48,340 46,690 48,340 244,400
2019/10/31 47,410 47,720 46,960 47,190 258,600
2019/10/30 47,500 47,500 46,430 47,250 527,000
2019/10/29 46,580 47,220 46,460 47,160 395,500
2019/10/28 46,950 47,050 46,140 46,210 354,900
2019/10/25 47,010 47,370 46,910 47,210 235,800
2019/10/24 46,910 47,060 46,550 46,550 137,900
2019/10/23 45,790 46,720 45,770 46,580 264,100
2019/10/21 46,290 46,500 45,820 45,970 161,400
2019/10/18 46,500 47,020 46,320 46,550 275,000
2019/10/17 46,440 46,640 46,060 46,290 295,200
2019/10/16 47,380 47,810 46,390 46,730 411,200
2019/10/15 46,550 46,880 46,000 46,560 378,100
2019/10/11 46,700 46,700 45,360 46,150 310,400
2019/10/10 46,180 46,610 45,660 46,460 232,500
2019/10/09 46,180 46,780 46,120 46,300 253,100
2019/10/08 46,400 47,000 46,370 46,710 277,100
2019/10/07 46,160 46,680 45,830 46,070 174,800
2019/10/04 45,980 46,390 45,690 46,100 312,500
2019/10/03 45,230 45,970 44,900 45,880 285,300
2019/10/02 45,640 46,250 45,380 45,930 300,500
2019/10/01 47,050 47,290 46,580 47,040 252,500
2019/09/30 45,860 46,450 45,620 46,100 365,300
2019/09/27 45,170 45,940 44,930 45,920 379,000
2019/09/26 45,060 45,280 44,400 44,570 278,800
2019/09/25 44,000 44,610 43,400 44,210 331,300
2019/09/24 45,550 45,660 44,920 45,250 259,300
2019/09/20 44,780 45,080 44,250 44,630 449,600
2019/09/19 46,170 46,480 45,280 45,480 329,000
2019/09/18 45,450 46,690 45,450 46,350 341,300
2019/09/17 45,500 46,230 44,670 44,950 534,700
2019/09/13 47,000 47,440 46,700 47,200 359,600
2019/09/12 46,390 47,130 45,880 46,660 431,800
2019/09/11 45,180 45,760 44,730 45,750 445,100
2019/09/10 44,400 44,590 43,720 44,560 288,100
2019/09/09 42,200 43,760 42,200 43,610 257,300
2019/09/06 41,990 42,600 41,870 42,200 223,500
2019/09/05 40,190 41,950 40,080 41,860 286,200
2019/09/04 39,700 39,960 39,630 39,630 169,600
2019/09/03 39,470 40,100 39,450 39,970 150,800
2019/09/02 39,810 40,030 39,430 39,660 122,600
2019/08/30 40,000 40,330 39,930 40,140 260,900
2019/08/29 39,130 39,490 39,100 39,340 178,000
2019/08/28 39,440 39,540 38,970 39,020 186,300
2019/08/27 39,810 40,310 39,570 40,070 181,400
2019/08/26 38,910 39,190 38,850 39,030 256,700
2019/08/23 40,110 40,290 39,890 40,260 112,900
2019/08/22 39,840 40,270 39,580 39,970 139,500
2019/08/21 39,000 39,880 38,950 39,770 134,300
2019/08/20 39,440 39,510 39,200 39,470 127,400
2019/08/19 39,450 39,760 39,280 39,320 127,300
2019/08/16 38,750 39,370 38,600 39,060 161,500
2019/08/15 38,160 39,080 38,010 39,000 289,700
2019/08/14 40,450 40,450 39,000 39,420 374,300
2019/08/13 38,220 39,270 37,660 39,060 471,900
2019/08/09 37,680 37,710 37,250 37,520 221,000
2019/08/08 37,200 37,350 36,800 37,010 217,800
2019/08/07 37,350 37,440 36,440 37,130 276,800
2019/08/06 35,400 37,540 35,380 37,510 317,200
2019/08/05 37,400 37,490 36,440 36,800 235,400
2019/08/02 38,550 38,590 37,650 37,800 389,200
2019/08/01 39,460 39,970 39,230 39,740 161,500
2019/07/31 40,120 40,340 39,590 39,860 255,900
2019/07/30 40,910 41,280 40,700 40,910 164,700
2019/07/29 40,860 41,000 40,250 40,860 145,800
2019/07/26 41,470 41,660 40,780 40,860 224,600
2019/07/25 42,150 42,680 42,070 42,510 180,100
2019/07/24 41,500 42,100 41,460 42,070 249,000
2019/07/23 40,660 41,390 40,550 41,220 161,100
2019/07/22 40,400 40,690 40,350 40,470 119,000
2019/07/19 39,080 40,690 39,010 40,470 310,000
2019/07/18 39,450 39,570 38,860 39,000 279,900
2019/07/17 38,850 39,660 38,820 39,450 321,900
2019/07/16 38,470 39,030 38,360 38,890 357,400
2019/07/12 38,600 38,600 37,840 37,850 300,000
2019/07/11 39,040 39,230 38,590 38,770 343,900
2019/07/10 39,770 39,900 39,610 39,620 219,300
2019/07/09 40,820 41,000 40,350 40,400 164,000
2019/07/08 41,430 41,540 40,920 41,000 168,400
2019/07/05 41,460 41,690 41,380 41,690 134,000
2019/07/04 41,200 41,510 41,070 41,460 113,900
2019/07/03 41,380 41,380 40,550 40,890 178,400
2019/07/02 41,790 41,800 41,310 41,490 241,300
2019/07/01 41,110 41,850 40,930 41,850 243,400
2019/06/28 40,040 40,530 39,790 40,170 243,000
2019/06/27 39,600 40,150 39,470 40,030 190,500
2019/06/26 38,790 39,160 38,750 38,900 115,300
2019/06/25 38,950 39,270 38,780 39,000 138,800
2019/06/24 39,000 39,270 38,850 39,170 170,400
2019/06/21 39,150 39,360 38,860 39,000 223,300
2019/06/20 38,900 39,250 38,610 39,230 185,400
2019/06/19 38,930 39,700 38,740 38,970 298,800
2019/06/18 38,000 38,200 37,660 37,760 242,500
2019/06/17 37,460 37,670 37,210 37,500 185,200
2019/06/14 37,980 38,110 37,760 37,870 166,700
2019/06/13 37,660 38,110 37,620 37,790 230,300
2019/06/12 38,120 38,620 37,930 38,360 269,700
2019/06/11 37,800 38,110 37,700 38,000 214,500
2019/06/10 37,680 37,830 37,100 37,750 326,500
2019/06/07 36,470 36,790 36,230 36,700 165,000
2019/06/06 36,790 36,890 36,180 36,290 267,100
2019/06/05 37,440 37,520 36,820 36,990 417,200
2019/06/04 35,000 35,740 34,880 35,660 266,700
2019/06/03 35,370 35,610 35,160 35,270 305,200
2019/05/31 35,900 36,260 35,720 35,770 280,400
2019/05/30 36,890 36,890 36,080 36,700 192,500
2019/05/29 36,200 36,490 35,870 36,410 314,000
2019/05/28 36,330 37,030 36,140 36,930 229,100
2019/05/27 36,690 36,970 36,390 36,420 202,700
2019/05/24 35,870 36,960 35,790 36,790 255,600
2019/05/23 36,700 36,800 36,050 36,100 245,500
2019/05/22 37,650 37,760 36,870 37,010 299,500
2019/05/21 36,630 37,420 35,770 36,870 507,800
2019/05/20 38,650 38,780 37,280 37,390 313,000
2019/05/17 40,080 40,080 39,280 39,350 210,100
2019/05/16 41,500 41,500 39,110 39,470 271,700
2019/05/15 39,500 40,230 39,140 40,010 261,300
2019/05/14 38,280 39,310 38,180 39,130 317,600
2019/05/13 40,620 40,900 39,590 39,680 317,200
2019/05/10 40,600 42,040 40,420 41,270 293,700
2019/05/09 40,870 41,480 40,770 40,780 286,200
2019/05/08 41,010 41,950 40,730 41,570 292,300
2019/05/07 44,660 44,670 41,820 41,960 631,700
2019/04/26 45,660 46,060 45,320 46,060 371,700
2019/04/25 45,400 45,760 45,070 45,510 180,900
2019/04/24 45,690 46,240 45,380 45,710 290,100
2019/04/23 45,300 45,540 44,510 45,420 251,600
2019/04/22 45,800 45,940 45,120 45,530 212,400
2019/04/19 45,710 45,900 45,290 45,590 310,400
2019/04/18 45,800 46,100 45,680 45,800 241,100
2019/04/17 46,000 46,690 45,670 45,700 262,800
2019/04/16 44,860 45,620 44,750 45,570 177,100
2019/04/15 45,420 45,770 45,280 45,370 405,600
2019/04/12 43,650 44,160 43,400 44,020 308,700
2019/04/11 43,270 44,320 43,150 44,040 358,200
2019/04/10 42,400 43,360 42,240 43,210 245,400
2019/04/09 43,170 43,430 42,650 42,900 367,500
2019/04/08 43,340 43,660 43,160 43,410 207,900
2019/04/05 43,250 43,850 43,150 43,550 185,600
2019/04/04 43,500 43,910 43,040 43,510 380,600
2019/04/03 42,590 43,500 42,560 43,360 407,000
2019/04/02 42,540 42,860 42,150 42,350 356,600
2019/04/01 42,230 42,280 41,740 41,850 448,000
2019/03/29 41,970 42,050 41,400 41,530 213,200
2019/03/28 41,800 42,020 41,350 41,840 356,200
2019/03/27 42,000 42,560 41,580 42,500 378,600
2019/03/26 41,170 41,880 40,760 41,850 408,200
2019/03/25 39,900 40,130 39,820 40,050 366,100
2019/03/22 40,040 41,520 40,040 40,960 517,400
2019/03/20 38,870 39,500 38,730 39,490 240,200
2019/03/19 39,020 39,330 38,710 39,020 184,700
2019/03/18 38,310 39,280 38,270 39,120 326,100
2019/03/15 38,010 39,010 38,000 38,420 486,400
2019/03/14 37,820 38,080 37,590 37,670 275,600
2019/03/13 37,370 37,910 37,080 37,170 226,500
2019/03/12 37,400 38,130 37,250 37,750 407,300
2019/03/11 36,230 36,500 35,680 36,230 289,200
2019/03/08 37,040 37,450 36,400 36,590 335,800
2019/03/07 38,290 38,300 37,500 37,740 252,400
2019/03/06 38,510 38,980 38,410 38,840 161,600
2019/03/05 38,750 39,180 38,520 39,000 154,700
2019/03/04 39,510 39,700 38,720 39,360 305,000
2019/03/01 38,600 39,030 37,980 38,610 401,300
2019/02/28 39,220 39,340 38,430 38,750 310,000
2019/02/27 40,370 40,520 39,540 39,710 271,500
2019/02/26 41,250 41,630 39,960 40,560 408,500
2019/02/25 40,200 41,560 40,200 41,230 433,700
2019/02/22 39,600 39,820 39,200 39,790 263,100
2019/02/21 39,420 39,530 38,640 38,990 204,800
2019/02/20 40,040 40,100 39,110 39,410 263,600
2019/02/19 39,150 40,080 38,740 40,000 245,800
2019/02/18 40,310 40,350 39,170 39,250 243,100
2019/02/15 39,580 40,030 39,120 39,140 295,900
2019/02/14 40,490 40,930 39,970 40,490 290,700
2019/02/13 40,000 40,500 39,680 40,240 319,200
2019/02/12 38,000 40,210 37,500 40,000 576,400
2019/02/08 37,920 37,990 36,020 36,600 295,200
2019/02/07 38,370 38,800 38,020 38,620 276,500
2019/02/06 37,860 38,690 37,730 38,420 352,300
2019/02/05 37,330 37,820 37,240 37,760 403,300
2019/02/04 35,650 36,870 35,560 36,700 289,800
2019/02/01 36,080 37,550 36,030 36,320 420,300
2019/01/31 36,190 36,200 35,130 35,730 295,800
2019/01/30 35,930 36,070 35,380 35,490 198,400
2019/01/29 36,190 36,340 35,190 35,630 190,800
2019/01/28 36,250 36,910 36,190 36,700 169,400
2019/01/25 34,650 36,630 34,510 36,470 349,700
2019/01/24 34,010 34,970 33,970 34,680 246,600
2019/01/23 34,630 35,190 34,240 34,630 264,200
2019/01/22 35,820 36,140 34,940 35,190 229,400
2019/01/21 36,210 36,390 35,730 35,980 243,800
2019/01/18 35,160 35,990 34,870 35,580 401,000
2019/01/17 36,330 36,840 35,810 35,950 204,900
2019/01/16 36,500 36,910 36,210 36,320 265,000
2019/01/15 35,050 36,590 34,730 36,530 278,200
2019/01/11 34,380 35,180 34,380 34,750 231,400
2019/01/10 34,000 34,210 33,440 33,960 186,900
2019/01/09 34,390 34,630 33,850 34,450 303,000
2019/01/08 33,870 34,490 33,610 34,150 293,900
2019/01/07 32,950 33,760 32,770 33,000 293,600
2019/01/04 32,250 32,250 30,820 31,460 434,600

このページの先頭へ