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
2023/12/29 75,520 76,080 75,090 75,760 117,200
2023/12/28 75,060 76,000 75,050 75,990 90,900
2023/12/27 75,500 76,250 75,300 75,690 143,400
2023/12/26 74,450 74,990 74,220 74,880 102,300
2023/12/25 74,690 75,070 74,600 74,880 74,000
2023/12/22 76,000 76,070 74,570 74,690 150,500
2023/12/21 75,510 76,110 75,490 75,830 190,400
2023/12/20 74,510 77,090 74,480 76,960 343,800
2023/12/19 72,960 73,780 72,260 73,750 144,900
2023/12/18 72,620 72,920 71,890 72,920 159,100
2023/12/15 71,500 73,110 71,360 73,040 285,000
2023/12/14 71,480 71,720 69,920 70,700 181,300
2023/12/13 71,540 72,160 71,310 71,770 142,400
2023/12/12 71,470 71,740 70,810 70,970 173,300
2023/12/11 71,300 71,850 70,890 71,400 142,200
2023/12/08 71,050 71,400 70,070 70,390 276,900
2023/12/07 73,050 73,380 72,270 72,340 209,200
2023/12/06 71,250 73,110 71,020 72,970 166,500
2023/12/05 72,040 72,230 70,180 70,510 229,800
2023/12/04 73,770 73,820 72,420 72,460 168,000
2023/12/01 74,020 74,380 73,520 74,010 164,600
2023/11/30 74,290 74,670 73,710 74,450 251,300
2023/11/29 73,600 74,800 73,500 74,220 156,300
2023/11/28 75,700 75,700 74,120 74,160 182,300
2023/11/27 76,600 77,140 75,730 75,820 201,200
2023/11/24 77,300 77,480 76,570 76,600 148,200
2023/11/22 75,760 76,940 75,590 76,940 170,700
2023/11/21 76,210 77,090 75,770 76,890 242,200
2023/11/20 74,610 76,040 74,340 75,570 177,200
2023/11/17 74,540 74,790 73,450 74,790 229,500
2023/11/16 75,560 76,260 74,330 74,540 296,000
2023/11/15 78,000 78,210 74,940 75,820 501,700
2023/11/14 76,150 76,820 75,700 76,210 199,700
2023/11/13 77,200 77,550 75,930 76,070 180,600
2023/11/10 75,300 76,410 75,080 76,380 220,400
2023/11/09 75,500 76,360 75,290 76,360 209,000
2023/11/08 76,460 76,770 75,360 75,400 226,500
2023/11/07 76,600 77,110 75,740 75,890 258,300
2023/11/06 75,970 77,300 75,820 77,300 374,900
2023/11/02 72,880 73,400 72,180 73,400 234,600
2023/11/01 70,990 71,970 70,800 71,640 296,100
2023/10/31 69,850 70,000 67,570 68,680 248,500
2023/10/30 67,510 69,470 67,410 69,110 768,700
2023/10/27 69,100 69,750 68,440 69,270 226,700
2023/10/26 69,800 70,100 68,150 68,400 241,400
2023/10/25 69,960 70,740 69,600 70,160 228,600
2023/10/24 68,820 68,940 67,200 68,660 193,500
2023/10/23 69,360 69,630 68,790 68,830 148,500
2023/10/20 70,040 70,680 69,760 70,110 183,900
2023/10/19 70,960 72,040 70,790 71,340 309,000
2023/10/18 71,750 72,660 71,460 72,580 238,900
2023/10/17 71,700 72,740 71,370 71,750 254,500
2023/10/16 71,510 71,680 70,750 71,000 239,000
2023/10/13 73,490 74,440 72,880 73,200 510,400
2023/10/12 70,170 73,050 69,870 72,900 518,900
2023/10/11 67,800 68,690 67,350 68,170 268,600
2023/10/10 68,800 69,710 68,460 68,800 278,200
2023/10/06 67,480 67,850 67,200 67,330 166,700
2023/10/05 67,100 67,900 66,670 67,810 167,000
2023/10/04 66,020 67,220 65,700 66,610 217,900
2023/10/03 68,540 68,720 66,770 67,010 216,800
2023/10/02 67,500 69,920 67,390 68,220 327,300
2023/09/29 67,500 67,550 66,500 66,980 241,500
2023/09/28 66,730 67,160 66,090 66,740 266,300
2023/09/27 66,200 67,020 66,000 66,800 285,100
2023/09/26 68,440 68,490 67,130 67,200 230,500
2023/09/25 68,310 68,720 67,820 68,390 157,100
2023/09/22 67,050 68,270 66,950 67,680 181,100
2023/09/21 69,090 69,190 67,240 67,700 269,300
2023/09/20 69,300 70,190 69,030 69,920 209,800
2023/09/19 69,320 69,800 68,850 69,550 231,100
2023/09/15 69,840 70,680 69,180 70,330 364,100
2023/09/14 69,130 69,830 68,720 69,650 205,100
2023/09/13 69,410 69,460 68,700 68,940 182,800
2023/09/12 69,000 69,800 68,890 69,720 179,500
2023/09/11 69,590 69,820 68,350 68,500 198,400
2023/09/08 70,040 70,900 69,480 69,600 324,300
2023/09/07 71,760 72,110 71,010 71,110 239,400
2023/09/06 72,570 73,050 72,450 72,760 185,100
2023/09/05 72,080 72,910 71,820 72,810 207,700
2023/09/04 71,980 72,300 71,160 71,760 200,100
2023/09/01 70,940 72,030 70,470 71,740 288,200
2023/08/31 70,730 70,920 70,270 70,600 229,200
2023/08/30 70,700 71,290 70,200 70,950 273,700
2023/08/29 70,000 70,380 69,490 69,730 279,300
2023/08/28 68,090 69,950 68,090 69,800 256,000
2023/08/25 67,870 68,190 66,970 67,090 222,900
2023/08/24 68,770 68,860 67,950 68,470 182,400
2023/08/23 66,800 67,650 66,640 67,590 146,600
2023/08/22 67,230 67,270 66,370 66,880 148,400
2023/08/21 67,270 67,270 66,450 66,490 149,900
2023/08/18 67,000 67,870 66,710 67,370 226,600
2023/08/17 68,100 68,350 67,380 67,890 234,000
2023/08/16 69,200 69,690 68,510 68,530 230,800
2023/08/15 70,800 71,590 70,440 70,440 226,400
2023/08/14 71,640 72,000 69,690 69,870 299,500
2023/08/10 70,490 72,120 69,310 71,050 476,400
2023/08/09 69,610 69,810 69,020 69,490 236,100
2023/08/08 70,340 70,580 69,850 70,380 176,600
2023/08/07 69,900 70,610 69,060 70,150 190,400
2023/08/04 69,800 70,640 69,690 70,530 208,500
2023/08/03 70,110 70,950 69,600 70,240 361,600
2023/08/02 73,420 73,500 72,050 72,050 274,100
2023/08/01 74,690 74,710 73,610 74,090 185,000
2023/07/31 75,220 75,230 73,210 74,150 301,000
2023/07/28 74,470 75,690 73,720 75,220 268,800
2023/07/27 75,310 76,020 74,830 75,840 173,100
2023/07/26 75,450 76,180 75,080 75,810 178,200
2023/07/25 74,500 74,970 74,320 74,610 138,700
2023/07/24 74,740 75,070 74,200 74,560 159,000
2023/07/21 73,800 74,820 73,450 74,120 170,600
2023/07/20 76,150 76,450 74,730 74,730 179,000
2023/07/19 76,460 77,140 76,080 77,140 179,100
2023/07/18 75,760 76,770 75,620 76,200 240,000
2023/07/14 75,930 76,460 75,140 75,850 206,200
2023/07/13 75,430 76,200 74,910 75,970 206,300
2023/07/12 76,500 76,550 75,030 75,030 214,800
2023/07/11 77,300 77,320 76,100 76,630 160,100
2023/07/10 77,090 77,120 75,870 76,110 232,700
2023/07/07 77,460 78,160 76,850 76,900 241,100
2023/07/06 79,200 79,270 78,130 78,300 167,500
2023/07/05 79,610 80,570 79,090 80,130 132,500
2023/07/04 81,220 81,220 80,210 80,270 154,200
2023/07/03 80,650 81,500 80,460 81,500 165,500
2023/06/30 80,210 80,300 79,220 79,480 195,200
2023/06/29 80,480 81,340 80,220 80,310 167,700
2023/06/28 79,180 79,850 78,050 79,750 218,600
2023/06/27 78,170 78,970 77,820 78,210 180,000
2023/06/26 78,710 80,420 78,300 79,210 184,000
2023/06/23 80,900 81,390 78,870 79,210 291,100
2023/06/22 81,480 82,440 80,300 80,370 312,200
2023/06/21 81,450 83,570 81,150 83,030 276,500
2023/06/20 80,670 81,460 80,140 81,460 204,900
2023/06/19 82,260 82,330 80,810 81,230 164,700
2023/06/16 82,250 82,640 81,030 81,950 297,400
2023/06/15 81,700 82,570 81,380 81,950 159,000
2023/06/14 82,930 83,430 80,880 81,680 324,500
2023/06/13 81,360 83,030 81,350 81,660 260,900
2023/06/12 79,250 80,910 78,950 80,860 211,200
2023/06/09 79,040 79,700 78,350 78,930 276,000
2023/06/08 78,510 79,400 77,550 77,950 240,000
2023/06/07 82,060 82,800 79,100 79,320 347,900
2023/06/06 80,160 81,870 80,120 81,680 199,600
2023/06/05 78,650 81,290 78,480 81,080 299,200
2023/06/02 76,610 77,040 76,120 76,860 161,000
2023/06/01 74,770 75,790 74,330 75,600 202,300
2023/05/31 75,900 76,060 74,100 75,080 414,600
2023/05/30 74,320 75,540 74,150 75,540 120,700
2023/05/29 75,510 76,170 74,500 74,550 147,600
2023/05/26 74,580 75,070 74,110 74,110 133,800
2023/05/25 73,590 74,480 73,360 74,180 139,500
2023/05/24 73,180 73,960 73,000 73,590 125,700
2023/05/23 74,480 75,320 73,200 73,780 216,700
2023/05/22 74,590 75,030 73,950 74,920 129,300
2023/05/19 75,770 76,170 74,180 74,940 279,800
2023/05/18 71,850 73,550 71,420 73,440 343,200
2023/05/17 72,700 72,800 70,740 70,780 278,100
2023/05/16 72,000 72,710 71,250 72,670 256,600
2023/05/15 70,800 71,620 70,540 71,450 180,500
2023/05/12 69,810 70,330 69,260 70,210 248,100
2023/05/11 70,000 70,320 69,740 69,800 120,600
2023/05/10 70,140 70,200 69,070 69,710 127,500
2023/05/09 69,400 70,070 69,300 70,040 173,000
2023/05/08 70,920 70,920 69,150 69,400 161,200
2023/05/02 69,900 70,030 69,420 69,920 147,200
2023/05/01 68,750 69,480 68,430 69,410 182,100
2023/04/28 68,280 68,350 66,870 67,750 281,400
2023/04/27 66,800 67,600 66,520 67,480 184,500
2023/04/26 68,600 68,600 66,850 66,920 192,800
2023/04/25 69,330 69,620 68,640 68,720 163,100
2023/04/24 68,500 68,870 68,310 68,540 93,700
2023/04/21 69,050 69,300 68,550 68,800 134,100
2023/04/20 68,150 69,050 67,880 68,570 143,000
2023/04/19 69,180 69,500 68,430 68,630 123,200
2023/04/18 69,550 69,600 69,070 69,100 119,200
2023/04/17 69,230 69,560 69,140 69,350 116,200
2023/04/14 69,030 69,610 68,700 69,110 173,300
2023/04/13 69,650 69,720 68,890 69,360 138,100
2023/04/12 68,070 69,400 68,020 69,300 179,800
2023/04/11 68,440 68,790 68,010 68,320 174,500
2023/04/10 67,950 68,040 66,520 67,440 174,900
2023/04/07 66,200 67,290 66,200 67,130 197,700
2023/04/06 66,220 66,230 65,300 65,920 309,200
2023/04/05 68,700 68,940 67,950 68,220 229,700
2023/04/04 69,020 69,480 68,860 69,160 189,300
2023/04/03 70,130 70,280 68,950 69,030 198,300
2023/03/31 70,440 70,700 69,400 69,830 283,500
2023/03/30 70,380 70,610 69,380 69,780 196,300
2023/03/29 69,300 70,150 68,840 70,070 255,400
2023/03/28 68,540 69,240 68,220 68,950 192,100
2023/03/27 68,790 68,860 67,920 68,510 109,000
2023/03/24 68,530 68,940 67,900 68,290 241,800
2023/03/23 68,310 68,920 67,480 68,530 221,900
2023/03/22 68,610 69,400 68,370 69,100 216,000
2023/03/20 68,570 69,470 67,880 67,880 235,100
2023/03/17 67,510 68,730 67,310 68,570 274,000
2023/03/16 66,480 67,310 66,140 66,810 359,500
2023/03/15 68,860 68,900 67,940 68,150 257,500
2023/03/14 69,000 69,000 68,270 68,500 278,800
2023/03/13 70,150 70,300 69,240 69,700 263,300
2023/03/10 70,970 71,980 70,830 71,110 342,700
2023/03/09 73,330 73,700 72,210 72,270 229,400
2023/03/08 70,820 71,980 70,500 71,830 271,600
2023/03/07 70,990 71,620 70,380 71,510 312,500
2023/03/06 72,150 72,900 71,780 72,730 271,600
2023/03/03 70,330 71,180 70,140 70,920 232,500
2023/03/02 71,220 71,290 69,920 70,100 193,000
2023/03/01 69,100 71,290 69,030 70,860 319,100
2023/02/28 69,550 69,720 68,790 69,100 203,900
2023/02/27 67,810 68,850 67,710 68,800 206,700
2023/02/24 66,910 68,190 66,770 68,100 274,200
2023/02/22 65,300 65,710 65,200 65,400 182,000
2023/02/21 66,640 66,710 65,690 65,760 178,300
2023/02/20 67,000 67,390 66,780 66,940 156,700
2023/02/17 67,870 68,230 67,060 67,100 201,800
2023/02/16 68,360 68,960 68,170 68,460 249,900
2023/02/15 70,200 70,280 67,200 67,360 333,300
2023/02/14 68,990 69,460 68,550 69,230 200,600
2023/02/13 68,650 68,770 67,420 67,730 209,500
2023/02/10 67,330 69,390 67,090 68,890 313,300
2023/02/09 66,770 67,390 66,500 67,230 151,400
2023/02/08 67,540 67,790 66,850 67,270 151,500
2023/02/07 67,400 68,180 67,320 67,810 192,600
2023/02/06 67,600 67,840 66,900 67,020 186,600
2023/02/03 66,900 67,930 66,580 66,960 179,900
2023/02/02 65,810 66,980 65,780 66,910 205,500
2023/02/01 65,990 66,260 65,310 65,820 199,100
2023/01/31 66,280 66,790 65,140 65,350 211,200
2023/01/30 65,400 67,090 65,300 66,970 362,600
2023/01/27 64,770 65,090 64,650 64,940 107,500
2023/01/26 65,200 65,390 64,460 64,780 128,800
2023/01/25 64,310 65,360 64,220 65,000 195,300
2023/01/24 63,170 64,740 62,830 64,500 321,000
2023/01/23 62,670 62,770 62,220 62,700 163,700
2023/01/20 61,000 61,320 60,450 61,300 142,700
2023/01/19 61,230 61,730 61,080 61,380 166,000
2023/01/18 61,650 62,980 61,270 62,080 217,500
2023/01/17 60,550 61,800 60,170 61,300 159,000
2023/01/16 60,230 61,010 60,060 60,610 160,800
2023/01/13 60,900 61,550 60,470 60,650 198,900
2023/01/12 60,700 61,240 60,430 61,200 219,100
2023/01/11 59,510 60,840 59,090 60,710 285,400
2023/01/10 58,990 59,800 58,750 59,750 447,400
2023/01/06 55,260 56,820 55,210 56,640 174,700
2023/01/05 55,450 56,380 55,420 56,260 187,000
2023/01/04 54,870 55,580 54,370 55,350 201,600

このページの先頭へ