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
2021/12/30 77,100 78,340 76,820 77,590 107,000
2021/12/29 77,490 77,740 76,850 77,000 89,200
2021/12/28 77,160 77,730 77,120 77,660 117,600
2021/12/27 76,860 77,100 76,390 76,570 71,000
2021/12/24 76,970 77,470 76,750 77,170 75,100
2021/12/23 75,640 76,380 75,470 76,380 66,800
2021/12/22 76,340 76,670 75,180 75,500 146,500
2021/12/21 76,450 77,060 75,740 76,330 144,400
2021/12/20 75,960 76,660 75,070 75,120 112,700
2021/12/17 77,370 77,550 76,350 76,750 204,300
2021/12/16 77,500 77,700 76,430 76,870 161,400
2021/12/15 75,550 76,990 75,550 76,470 92,700
2021/12/14 76,800 77,030 76,200 76,210 112,100
2021/12/13 77,150 77,540 77,040 77,040 139,200
2021/12/10 75,400 76,770 75,370 76,120 109,000
2021/12/09 76,300 76,930 75,980 76,080 126,100
2021/12/08 77,600 77,600 76,500 76,960 152,200
2021/12/07 74,770 76,390 74,450 76,120 150,800
2021/12/06 74,010 74,480 73,310 74,000 138,000
2021/12/03 73,390 74,120 72,550 74,120 129,100
2021/12/02 73,900 74,810 73,490 73,840 175,100
2021/12/01 72,530 73,900 72,150 73,570 191,800
2021/11/30 74,700 75,570 72,650 72,650 383,000
2021/11/29 74,910 75,270 73,500 73,830 177,600
2021/11/26 76,060 76,380 74,510 75,090 113,100
2021/11/25 76,490 77,310 76,130 76,310 96,100
2021/11/24 76,210 76,770 75,710 76,110 142,100
2021/11/22 77,060 77,100 76,120 76,820 119,500
2021/11/19 77,280 77,840 76,110 77,120 324,700
2021/11/18 73,290 75,370 73,290 74,660 204,600
2021/11/17 72,200 73,430 71,820 73,360 226,500
2021/11/16 70,590 71,150 69,050 70,700 298,200
2021/11/15 72,560 72,960 71,630 72,030 268,700
2021/11/12 71,890 72,710 70,460 70,780 243,900
2021/11/11 70,160 72,090 70,050 71,560 149,000
2021/11/10 70,290 72,100 70,160 70,200 148,000
2021/11/09 72,070 72,280 71,220 71,250 142,700
2021/11/08 72,500 72,700 71,350 71,400 251,000
2021/11/05 73,000 73,190 72,220 72,730 128,000
2021/11/04 70,980 72,630 70,760 72,550 206,800
2021/11/02 70,000 70,400 69,780 70,100 128,000
2021/11/01 69,700 70,160 69,060 70,160 168,400
2021/10/29 67,900 68,260 67,100 67,940 194,000
2021/10/28 67,700 68,400 67,600 68,030 188,000
2021/10/27 68,550 68,670 67,350 67,900 159,500
2021/10/26 68,880 69,270 68,390 68,720 215,800
2021/10/25 66,930 67,880 66,630 67,880 138,500
2021/10/22 66,200 68,300 66,170 67,740 260,300
2021/10/21 66,790 66,860 65,200 65,990 195,700
2021/10/20 68,240 68,440 66,160 66,640 149,000
2021/10/19 66,390 67,420 66,120 67,400 178,400
2021/10/18 66,130 66,410 64,810 65,700 207,800
2021/10/15 64,270 65,700 63,760 65,530 282,900
2021/10/14 62,440 62,790 61,910 62,710 133,600
2021/10/13 61,600 61,930 61,170 61,560 185,800
2021/10/12 63,900 64,010 61,790 62,110 163,900
2021/10/11 62,720 63,850 61,510 63,400 225,800
2021/10/08 63,780 63,900 62,800 62,840 164,200
2021/10/07 63,490 63,750 62,400 62,610 137,300
2021/10/06 64,760 65,100 62,220 62,650 195,800
2021/10/05 65,320 65,330 63,380 63,760 296,000
2021/10/04 68,970 69,220 66,090 66,220 189,700
2021/10/01 68,580 69,600 67,670 67,970 209,700
2021/09/30 70,520 70,740 69,780 70,080 217,100
2021/09/29 71,300 71,710 70,350 70,630 329,200
2021/09/28 75,030 75,050 73,210 73,380 278,300
2021/09/27 76,930 77,250 75,340 75,500 190,400
2021/09/24 77,900 78,200 77,230 77,500 153,800
2021/09/22 77,550 77,620 76,850 76,860 109,100
2021/09/21 77,750 77,980 77,140 77,330 160,300
2021/09/17 78,400 79,510 78,350 79,340 256,600
2021/09/16 79,150 79,220 77,850 78,220 128,900
2021/09/15 78,530 78,940 78,250 78,800 117,800
2021/09/14 77,650 78,890 77,510 78,740 174,100
2021/09/13 76,440 77,190 76,190 77,180 137,000
2021/09/10 74,630 76,690 74,630 76,550 260,600
2021/09/09 76,270 77,500 75,890 76,130 217,700
2021/09/08 76,440 77,360 76,110 77,360 157,900
2021/09/07 77,500 78,110 76,400 76,640 166,900
2021/09/06 78,180 78,180 76,050 76,790 268,900
2021/09/03 73,700 74,320 73,010 73,680 229,500
2021/09/02 72,280 72,990 72,040 72,270 139,200
2021/09/01 70,510 71,980 70,400 71,290 154,300
2021/08/31 70,060 70,950 69,720 70,510 125,200
2021/08/30 69,200 69,980 69,160 69,980 106,600
2021/08/27 68,840 69,460 68,660 68,810 82,100
2021/08/26 69,040 69,510 68,860 69,430 68,000
2021/08/25 69,480 70,080 68,690 68,950 84,900
2021/08/24 69,290 69,600 68,920 69,400 112,400
2021/08/23 67,690 68,780 67,600 68,380 179,900
2021/08/20 66,880 67,890 66,510 66,770 125,800
2021/08/19 67,300 67,800 67,000 67,430 121,500
2021/08/18 67,770 68,150 67,280 67,940 177,600
2021/08/17 70,200 70,400 68,700 68,760 124,500
2021/08/16 71,280 71,440 69,400 69,520 163,800
2021/08/13 73,070 73,290 71,160 71,270 159,500
2021/08/12 73,440 74,240 72,280 73,070 280,900
2021/08/11 69,860 70,730 69,580 70,440 183,200
2021/08/10 68,570 69,540 68,400 69,400 137,500
2021/08/06 66,930 67,910 66,870 67,750 77,000
2021/08/05 66,880 67,480 66,840 67,480 61,100
2021/08/04 67,800 67,870 66,410 66,710 81,500
2021/08/03 66,630 67,150 66,430 66,800 76,200
2021/08/02 66,100 66,950 65,660 66,840 120,200
2021/07/30 65,380 65,900 64,770 64,800 116,500
2021/07/29 65,260 65,580 65,040 65,480 92,400
2021/07/28 65,040 65,290 64,430 64,920 95,700
2021/07/27 65,780 66,070 65,350 65,430 86,400
2021/07/26 66,100 66,590 65,700 65,790 163,900
2021/07/21 64,830 65,150 64,180 64,390 110,200
2021/07/20 63,990 64,540 63,820 63,830 121,600
2021/07/19 65,930 65,930 64,480 64,640 169,200
2021/07/16 66,930 67,330 66,610 66,780 79,700
2021/07/15 67,960 67,960 67,070 67,130 123,200
2021/07/14 68,210 68,590 68,040 68,190 141,500
2021/07/13 68,220 68,590 67,840 68,120 148,000
2021/07/12 67,160 67,870 66,560 67,860 224,300
2021/07/09 65,800 66,140 64,200 65,260 189,900
2021/07/08 66,060 66,920 66,060 66,450 145,800
2021/07/07 65,370 66,600 65,220 66,460 142,600
2021/07/06 65,890 66,220 65,520 66,120 96,700
2021/07/05 65,150 65,690 64,910 65,680 84,000
2021/07/02 65,100 65,590 64,910 65,280 114,500
2021/07/01 65,750 66,000 65,150 65,240 105,900
2021/06/30 66,700 67,000 65,600 65,650 219,200
2021/06/29 65,980 66,480 65,510 66,400 177,100
2021/06/28 66,040 66,400 65,540 65,710 89,200
2021/06/25 66,200 66,390 65,620 65,770 161,600
2021/06/24 65,170 65,170 64,350 64,940 121,600
2021/06/23 65,050 65,300 64,720 65,070 136,500
2021/06/22 64,340 64,630 63,880 64,480 146,800
2021/06/21 63,640 64,080 62,930 63,010 206,000
2021/06/18 65,690 65,700 64,500 64,530 210,000
2021/06/17 65,230 65,580 64,820 65,370 125,300
2021/06/16 64,360 65,390 64,360 65,280 116,800
2021/06/15 63,690 65,190 63,540 64,690 242,400
2021/06/14 63,710 63,810 62,920 63,630 88,900
2021/06/11 62,870 63,340 62,800 63,200 205,400
2021/06/10 63,180 63,570 62,380 62,840 198,500
2021/06/09 64,560 64,580 63,350 63,500 193,200
2021/06/08 66,260 66,640 65,380 65,380 110,500
2021/06/07 67,160 67,400 66,210 66,370 129,600
2021/06/04 66,320 66,940 65,920 66,910 186,200
2021/06/03 66,500 66,950 66,020 66,590 128,000
2021/06/02 66,010 66,340 65,470 66,270 167,900
2021/06/01 66,140 66,430 65,670 66,410 154,600
2021/05/31 66,100 66,780 65,410 65,520 174,500
2021/05/28 65,290 66,670 65,290 66,330 268,100
2021/05/27 63,100 63,830 62,860 63,830 475,100
2021/05/26 63,270 63,670 63,210 63,500 158,500
2021/05/25 62,800 63,350 62,680 63,270 157,500
2021/05/24 62,160 62,800 62,090 62,380 217,200
2021/05/21 62,950 63,450 62,660 62,810 208,500
2021/05/20 62,980 63,670 62,830 63,330 185,300
2021/05/19 62,090 63,190 61,850 62,990 228,000
2021/05/18 61,000 63,080 60,940 62,990 285,300
2021/05/17 62,030 63,390 60,780 61,290 203,400
2021/05/14 62,500 63,290 61,810 62,900 193,200
2021/05/13 61,350 61,770 60,400 61,000 212,100
2021/05/12 63,480 64,430 61,750 62,120 192,100
2021/05/11 65,190 65,580 63,510 63,630 155,300
2021/05/10 64,150 65,290 63,950 65,230 135,000
2021/05/07 63,600 64,700 63,510 63,900 108,300
2021/05/06 64,450 64,650 63,320 63,640 180,400
2021/04/30 64,540 64,750 63,320 63,450 173,500
2021/04/28 64,380 65,010 64,020 64,450 138,300
2021/04/27 65,190 65,450 64,550 64,550 128,600
2021/04/26 65,230 65,440 64,550 65,130 125,300
2021/04/23 64,970 65,570 64,050 64,650 163,600
2021/04/22 65,160 66,100 65,160 65,970 186,300
2021/04/21 65,100 65,500 63,530 63,610 168,700
2021/04/20 65,920 66,110 65,510 65,900 149,800
2021/04/19 65,510 66,170 65,390 65,930 93,100
2021/04/16 66,660 66,940 65,600 65,850 139,800
2021/04/15 66,380 67,100 66,110 66,630 144,100
2021/04/14 66,000 66,630 66,000 66,340 92,600
2021/04/13 66,220 67,180 65,900 66,320 159,500
2021/04/12 66,750 67,130 65,900 66,030 116,700
2021/04/09 66,100 67,790 66,100 66,740 183,200
2021/04/08 64,890 66,390 64,800 66,280 164,000
2021/04/07 66,000 66,050 64,490 64,730 162,800
2021/04/06 66,960 67,150 65,690 65,890 127,500
2021/04/05 66,770 66,970 66,230 66,680 86,200
2021/04/02 66,610 66,850 66,360 66,770 96,900
2021/04/01 65,190 65,690 64,600 65,430 158,200
2021/03/31 65,300 65,900 64,280 64,310 182,300
2021/03/30 65,880 65,960 64,780 65,960 159,000
2021/03/29 65,900 65,900 64,550 65,300 232,100
2021/03/26 64,760 65,270 64,050 65,010 210,300
2021/03/25 64,420 65,300 63,630 64,750 297,300
2021/03/24 62,220 63,030 61,710 62,580 150,800
2021/03/23 63,920 64,000 62,260 62,260 142,800
2021/03/22 63,900 63,900 62,740 63,030 162,500
2021/03/19 65,380 65,910 64,370 64,730 316,700
2021/03/18 64,790 66,490 64,680 66,490 265,100
2021/03/17 62,810 64,280 62,760 63,790 174,100
2021/03/16 62,790 63,200 62,160 63,000 129,800
2021/03/15 62,820 63,080 61,660 62,470 158,800
2021/03/12 61,120 63,150 60,660 62,790 256,900
2021/03/11 59,890 60,360 58,760 60,120 246,200
2021/03/10 61,000 61,040 59,940 60,130 214,400
2021/03/09 61,000 61,160 59,240 60,000 263,100
2021/03/08 63,620 63,910 61,450 61,700 217,800
2021/03/05 62,300 63,550 61,850 63,550 268,900
2021/03/04 63,340 63,840 62,690 63,200 188,800
2021/03/03 65,010 65,350 63,510 64,100 351,400
2021/03/02 65,400 65,900 64,800 65,460 306,900
2021/03/01 63,930 64,920 63,770 64,470 267,500
2021/02/26 64,240 65,150 62,900 62,900 341,500
2021/02/25 64,770 66,120 64,520 65,880 283,700
2021/02/24 64,860 65,770 64,490 64,490 439,600
2021/02/22 65,600 66,130 65,400 65,860 169,000
2021/02/19 64,670 65,670 64,640 65,250 144,200
2021/02/18 65,820 66,290 65,560 65,820 180,100
2021/02/17 66,200 66,430 65,500 66,140 191,600
2021/02/16 66,480 66,980 65,600 66,450 244,400
2021/02/15 68,440 68,780 66,600 67,480 329,100
2021/02/12 66,710 67,130 66,210 66,440 164,200
2021/02/10 66,660 66,800 65,790 66,030 100,500
2021/02/09 65,170 66,740 65,130 66,510 154,600
2021/02/08 63,790 64,990 63,270 64,860 187,400
2021/02/05 63,350 64,240 62,930 63,410 218,400
2021/02/04 64,160 64,180 62,610 62,830 206,300
2021/02/03 65,960 66,050 64,710 64,820 125,100
2021/02/02 65,180 65,480 64,640 65,390 100,200
2021/02/01 63,330 64,770 63,000 64,510 167,700
2021/01/29 66,040 66,450 63,330 63,360 235,100
2021/01/28 64,960 67,040 64,940 66,040 587,700
2021/01/27 66,700 67,050 65,950 66,960 218,100
2021/01/26 66,750 67,070 66,070 66,460 211,400
2021/01/25 68,590 68,640 67,350 67,740 226,000
2021/01/22 68,300 68,690 67,860 68,240 215,800
2021/01/21 66,910 68,010 66,800 67,800 253,400
2021/01/20 67,460 67,500 66,610 66,880 205,700
2021/01/19 67,300 67,470 66,910 67,370 155,200
2021/01/18 67,270 67,750 66,770 67,290 147,000
2021/01/15 69,630 69,640 67,740 67,960 172,800
2021/01/14 67,310 69,860 67,200 69,180 245,400
2021/01/13 67,540 68,680 67,040 67,260 236,300
2021/01/12 67,700 68,030 66,950 67,580 235,200
2021/01/08 67,850 68,200 66,590 68,200 222,900
2021/01/07 65,870 67,400 65,400 67,200 254,600
2021/01/06 64,400 65,880 64,370 64,700 245,000
2021/01/05 63,450 64,000 63,030 64,000 143,500
2021/01/04 62,600 63,190 61,430 63,180 177,000

このページの先頭へ