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
2020/12/30 63,670 63,940 62,490 62,950 177,300
2020/12/29 63,150 64,240 63,150 64,170 115,300
2020/12/28 63,000 63,380 62,870 63,290 107,200
2020/12/25 63,060 63,080 62,520 62,730 54,500
2020/12/24 63,540 63,870 62,820 63,080 85,700
2020/12/23 62,790 63,560 62,410 63,360 115,700
2020/12/22 63,010 63,570 62,380 62,630 104,900
2020/12/21 64,080 64,350 62,820 63,540 124,600
2020/12/18 64,100 64,580 63,410 63,840 153,900
2020/12/17 64,430 64,430 63,650 64,050 210,100
2020/12/16 64,870 65,340 64,050 64,320 128,200
2020/12/15 65,130 65,180 64,610 64,770 104,300
2020/12/14 65,880 66,370 65,120 65,130 172,900
2020/12/11 65,610 65,900 64,690 65,090 135,200
2020/12/10 66,330 66,480 65,200 65,550 135,300
2020/12/09 65,470 66,650 65,270 66,330 131,700
2020/12/08 63,980 64,930 63,710 64,860 109,200
2020/12/07 65,370 65,600 64,410 64,510 102,400
2020/12/04 64,840 65,450 64,250 64,830 137,900
2020/12/03 65,690 66,220 65,090 65,490 121,900
2020/12/02 66,450 67,160 65,720 65,990 193,100
2020/12/01 66,800 67,460 66,370 66,590 175,600
2020/11/30 67,650 67,800 65,810 66,320 306,400
2020/11/27 66,190 67,040 65,760 66,660 200,900
2020/11/26 64,420 66,180 64,120 65,900 170,000
2020/11/25 63,850 65,440 63,740 64,780 271,000
2020/11/24 61,500 63,400 61,410 63,030 283,100
2020/11/20 60,580 60,780 60,010 60,250 200,200
2020/11/19 58,700 60,660 58,430 60,580 313,900
2020/11/18 58,100 58,800 57,810 58,160 167,600
2020/11/17 60,070 60,100 58,150 58,500 260,600
2020/11/16 58,990 60,290 58,850 60,000 254,400
2020/11/13 62,430 62,430 60,060 60,450 257,500
2020/11/12 61,880 62,520 61,550 62,370 193,300
2020/11/11 61,300 61,410 59,970 61,280 216,600
2020/11/10 61,800 62,150 59,910 60,300 231,900
2020/11/09 59,680 60,870 59,460 60,680 216,600
2020/11/06 58,210 58,840 58,000 58,770 172,200
2020/11/05 57,840 58,620 57,510 58,500 209,100
2020/11/04 57,170 57,650 56,560 57,370 190,600
2020/11/02 55,400 56,440 55,240 56,270 191,900
2020/10/30 57,740 57,800 55,070 55,300 278,300
2020/10/29 56,000 56,610 55,730 56,600 127,100
2020/10/28 55,630 56,750 55,630 56,590 94,500
2020/10/27 55,690 56,160 55,140 56,160 116,700
2020/10/26 56,550 56,840 56,170 56,350 76,800
2020/10/23 56,870 57,200 55,890 56,770 152,800
2020/10/22 56,890 57,270 56,200 57,260 167,800
2020/10/21 58,480 58,840 57,350 57,390 155,000
2020/10/20 57,310 57,870 57,120 57,870 107,600
2020/10/19 57,780 58,290 57,410 57,990 123,500
2020/10/16 57,840 58,090 57,220 57,520 142,200
2020/10/15 58,770 58,780 57,660 57,840 169,400
2020/10/14 59,510 59,820 59,180 59,270 150,300
2020/10/13 58,370 59,670 58,170 59,570 250,600
2020/10/12 57,790 58,240 57,360 57,600 80,100
2020/10/09 58,590 58,830 57,610 58,080 120,100
2020/10/08 58,000 58,320 57,680 58,310 121,300
2020/10/07 57,790 58,000 57,330 57,900 132,700
2020/10/06 57,020 57,590 56,590 57,540 155,400
2020/10/05 57,440 57,700 56,670 56,800 115,600
2020/10/02 58,550 58,780 56,610 56,980 241,700
2020/09/30 59,610 60,040 58,440 58,460 199,800
2020/09/29 58,680 60,100 58,480 59,610 176,300
2020/09/28 57,800 58,890 57,510 58,540 230,600
2020/09/25 57,120 57,470 56,710 57,080 212,100
2020/09/24 57,630 57,760 56,410 56,700 220,900
2020/09/23 58,100 58,690 57,810 58,120 193,500
2020/09/18 57,390 58,260 57,390 58,260 223,700
2020/09/17 57,080 57,220 56,860 57,200 141,700
2020/09/16 56,880 57,380 56,660 57,090 135,500
2020/09/15 57,010 57,540 56,870 57,100 129,200
2020/09/14 56,440 57,790 56,440 57,620 154,700
2020/09/11 56,200 56,740 56,180 56,570 225,000
2020/09/10 57,110 57,750 56,940 57,200 173,400
2020/09/09 56,460 56,920 55,500 56,750 249,800
2020/09/08 57,530 57,650 56,000 56,480 313,800
2020/09/07 56,900 58,230 56,820 57,710 159,200
2020/09/04 59,070 59,070 58,110 58,130 226,100
2020/09/03 60,170 60,700 59,830 60,370 174,700
2020/09/02 58,380 59,340 58,120 59,340 168,300
2020/09/01 58,950 58,950 57,670 57,980 174,000
2020/08/31 59,630 59,840 58,250 58,250 178,400
2020/08/28 59,500 59,980 58,080 58,720 176,200
2020/08/27 59,070 59,420 58,770 59,350 98,100
2020/08/26 58,920 59,400 58,620 59,130 156,300
2020/08/25 59,620 59,800 59,190 59,350 94,200
2020/08/24 58,630 59,360 58,430 58,990 98,500
2020/08/21 58,900 59,420 58,550 58,710 115,600
2020/08/20 60,120 60,500 59,100 59,190 153,400
2020/08/19 59,610 59,980 59,190 59,730 113,700
2020/08/18 59,410 60,150 59,210 60,150 97,300
2020/08/17 60,230 60,340 59,520 59,520 68,700
2020/08/14 59,980 60,030 59,540 59,800 110,700
2020/08/13 60,190 60,290 59,890 59,920 172,500
2020/08/12 58,180 59,600 58,070 59,600 231,300
2020/08/11 57,000 58,190 56,740 57,830 234,400
2020/08/07 55,980 56,060 55,290 55,450 95,300
2020/08/06 56,110 56,150 55,330 55,680 102,500
2020/08/05 54,800 55,520 54,420 55,350 158,200
2020/08/04 54,850 55,380 54,430 54,990 246,200
2020/08/03 54,880 55,100 54,400 54,700 191,800
2020/07/31 56,330 56,530 54,950 55,070 237,900
2020/07/30 57,610 57,780 56,700 56,700 112,800
2020/07/29 57,190 57,620 56,750 57,190 136,400
2020/07/28 58,330 58,500 57,500 57,740 136,000
2020/07/27 57,020 58,590 56,930 58,420 174,100
2020/07/22 57,760 58,020 57,320 57,350 138,400
2020/07/21 57,560 58,350 57,340 58,350 127,300
2020/07/20 57,500 57,670 56,510 56,900 137,700
2020/07/17 58,820 58,960 56,950 57,080 211,000
2020/07/16 59,100 59,270 57,830 58,360 299,600
2020/07/15 57,580 60,430 57,050 60,080 404,400
2020/07/14 56,680 57,070 56,180 56,390 135,300
2020/07/13 56,800 56,870 55,940 56,870 132,000
2020/07/10 56,070 56,340 55,680 55,700 132,000
2020/07/09 56,130 56,870 55,930 56,330 224,200
2020/07/08 58,000 58,260 56,370 56,530 228,400
2020/07/07 56,950 57,790 56,800 57,350 122,100
2020/07/06 55,860 57,150 55,860 56,950 135,500
2020/07/03 54,730 55,950 54,700 55,950 141,900
2020/07/02 54,310 54,800 53,850 54,260 182,800
2020/07/01 55,430 55,870 54,480 54,800 169,100
2020/06/30 56,510 56,620 55,060 55,180 231,500
2020/06/29 55,730 56,280 55,420 55,730 127,800
2020/06/26 56,200 56,420 55,770 56,080 130,500
2020/06/25 55,240 56,000 54,780 55,710 162,100
2020/06/24 55,030 55,460 54,810 55,240 156,800
2020/06/23 55,500 55,900 55,090 55,200 148,800
2020/06/22 55,160 55,860 54,970 55,630 105,500
2020/06/19 56,190 56,420 55,350 55,820 207,000
2020/06/18 55,030 55,700 54,730 55,490 108,300
2020/06/17 55,590 56,240 55,320 55,590 166,400
2020/06/16 54,480 55,780 54,100 55,550 259,800
2020/06/15 53,780 54,130 52,430 52,500 172,800
2020/06/12 54,050 54,490 53,330 54,020 271,300
2020/06/11 54,530 55,750 54,310 55,050 227,500
2020/06/10 56,500 56,650 55,740 55,890 241,300
2020/06/09 55,410 56,540 55,200 56,190 248,300
2020/06/08 58,660 58,670 56,360 56,690 246,200
2020/06/05 57,590 57,980 57,030 57,980 199,500
2020/06/04 57,970 58,270 56,900 57,950 245,900
2020/06/03 57,800 57,970 56,650 57,630 290,000
2020/06/02 56,230 57,470 55,890 57,120 217,200
2020/06/01 55,180 56,390 54,990 56,220 227,000
2020/05/29 56,200 56,560 54,150 54,370 509,700
2020/05/28 56,200 56,880 55,510 56,810 262,900
2020/05/27 55,760 56,300 55,190 55,700 218,500
2020/05/26 54,500 55,850 54,400 55,500 188,000
2020/05/25 54,300 54,380 53,740 53,990 78,000
2020/05/22 53,500 53,800 53,080 53,320 109,000
2020/05/21 53,880 54,200 53,430 53,560 114,400
2020/05/20 53,200 54,470 53,020 54,000 235,900
2020/05/19 52,500 53,390 51,730 53,000 268,900
2020/05/18 51,000 51,720 50,760 51,210 186,000
2020/05/15 51,880 52,350 51,300 52,300 245,100
2020/05/14 51,880 51,910 51,180 51,180 125,300
2020/05/13 51,090 52,120 50,720 52,030 241,200
2020/05/12 50,920 51,220 50,420 50,840 125,600
2020/05/11 50,500 51,320 50,310 51,120 140,400
2020/05/08 50,000 50,650 50,000 50,560 205,500
2020/05/07 48,770 50,260 48,580 49,560 277,800
2020/05/01 48,580 49,480 48,220 49,470 221,200
2020/04/30 50,120 50,120 48,930 49,000 351,400
2020/04/28 48,910 49,490 48,850 49,420 254,800
2020/04/27 48,470 48,900 48,290 48,900 227,600
2020/04/24 47,990 48,420 47,480 48,000 294,800
2020/04/23 48,700 49,010 47,940 48,000 170,200
2020/04/22 47,530 48,400 47,150 48,400 247,200
2020/04/21 48,230 49,050 48,140 48,230 192,300
2020/04/20 48,730 49,330 48,430 48,810 178,500
2020/04/17 49,800 50,150 49,100 49,340 273,400
2020/04/16 49,410 49,740 48,870 49,100 302,500
2020/04/15 50,520 51,070 50,200 50,720 215,700
2020/04/14 48,640 49,990 48,600 49,820 182,700
2020/04/13 48,190 48,850 48,080 48,320 141,800
2020/04/10 47,890 48,850 47,620 48,670 212,700
2020/04/09 48,000 48,200 46,590 47,400 265,200
2020/04/08 48,000 48,240 47,020 47,880 385,700
2020/04/07 47,200 48,210 46,830 47,310 229,500
2020/04/06 45,340 46,580 45,270 46,500 258,600
2020/04/03 44,360 45,650 44,360 45,270 217,300
2020/04/02 44,090 45,550 44,020 44,700 262,300
2020/04/01 45,100 46,350 44,060 44,510 256,200
2020/03/31 46,980 47,350 45,360 45,750 278,600
2020/03/30 45,840 46,190 44,560 46,000 398,800
2020/03/27 47,000 47,340 45,770 47,340 356,900
2020/03/26 45,140 45,500 43,340 45,160 395,900
2020/03/25 44,400 46,850 44,280 45,840 499,000
2020/03/24 40,740 42,720 40,110 42,640 426,700
2020/03/23 40,310 41,690 40,000 40,040 552,300
2020/03/19 43,720 44,380 40,400 41,010 488,400
2020/03/18 41,440 43,240 40,720 42,320 405,700
2020/03/17 37,610 41,220 37,060 40,630 695,700
2020/03/16 38,500 40,090 37,460 37,620 569,700
2020/03/13 37,700 39,880 35,870 38,440 765,200
2020/03/12 39,160 39,980 37,840 38,060 397,700
2020/03/11 39,900 41,740 39,510 40,090 430,600
2020/03/10 38,120 40,340 37,060 39,880 547,700
2020/03/09 40,660 40,700 38,510 38,820 409,200
2020/03/06 41,880 42,450 41,680 42,060 246,300
2020/03/05 43,900 43,900 42,650 43,000 205,000
2020/03/04 42,370 43,040 41,710 42,900 343,300
2020/03/03 44,360 44,440 42,760 42,780 357,200
2020/03/02 42,530 44,400 42,110 43,690 331,100
2020/02/28 44,260 44,260 42,600 43,070 337,200
2020/02/27 46,460 46,610 44,720 45,270 318,900
2020/02/26 46,700 47,280 46,090 47,140 257,600
2020/02/25 46,870 47,620 46,670 47,390 258,200
2020/02/21 49,480 50,040 48,920 49,020 194,600
2020/02/20 48,970 49,630 48,830 49,230 189,400
2020/02/19 48,200 48,670 47,660 48,530 174,100
2020/02/18 48,940 49,140 47,650 47,690 210,300
2020/02/17 49,450 50,020 49,190 49,940 115,800
2020/02/14 49,400 50,190 49,400 50,080 183,200
2020/02/13 51,280 51,280 49,480 49,690 271,900
2020/02/12 51,010 51,250 50,320 51,000 226,400
2020/02/10 50,310 50,580 49,960 50,430 243,100
2020/02/07 50,620 50,980 50,120 50,750 236,000
2020/02/06 50,170 50,340 49,700 50,300 286,100
2020/02/05 49,770 49,910 48,990 48,990 209,500
2020/02/04 48,060 48,630 47,590 48,430 261,100
2020/02/03 46,690 48,010 46,570 47,820 212,500
2020/01/31 48,890 48,890 48,190 48,230 169,500
2020/01/30 49,310 49,400 47,900 48,190 175,000
2020/01/29 49,460 49,700 49,070 49,480 152,500
2020/01/28 48,980 49,010 48,650 48,930 258,400
2020/01/27 50,870 50,890 49,570 49,590 342,600
2020/01/24 52,720 52,730 52,240 52,470 114,700
2020/01/23 52,480 52,630 52,030 52,200 127,600
2020/01/22 51,810 52,820 51,730 52,810 157,500
2020/01/21 52,670 53,060 51,670 51,790 180,900
2020/01/20 52,320 53,070 52,290 52,930 121,600
2020/01/17 52,850 53,270 51,960 52,320 224,600
2020/01/16 53,000 53,040 51,720 52,120 250,700
2020/01/15 53,650 53,760 53,030 53,300 143,500
2020/01/14 53,660 54,370 53,660 53,950 164,700
2020/01/10 52,020 53,450 52,020 53,120 250,900
2020/01/09 50,840 52,020 50,780 51,670 368,500
2020/01/08 50,000 50,020 49,080 49,780 193,800
2020/01/07 49,580 50,770 49,440 50,730 183,000
2020/01/06 49,380 49,770 49,250 49,580 216,900

このページの先頭へ