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
2025/08/01 52,500 53,280 51,680 52,300 349,600
2025/07/31 52,500 53,050 52,450 52,700 208,200
2025/07/30 53,680 53,730 52,860 52,900 160,800
2025/07/29 54,350 54,530 53,520 53,750 168,800
2025/07/28 54,480 54,970 54,230 54,740 197,200
2025/07/25 54,990 55,040 53,620 53,860 346,000
2025/07/24 55,000 56,660 54,680 55,990 381,800
2025/07/23 51,820 54,920 51,780 54,890 534,600
2025/07/22 50,000 50,570 49,840 50,260 193,800
2025/07/18 50,450 50,660 49,570 49,950 170,200
2025/07/17 49,800 50,550 49,600 50,440 139,800
2025/07/16 50,570 50,900 49,760 49,890 170,900
2025/07/15 49,400 49,870 48,950 49,870 194,200
2025/07/14 49,510 49,530 48,870 49,190 274,100
2025/07/11 49,850 50,160 49,530 49,990 284,800
2025/07/10 50,200 50,410 49,560 49,560 385,400
2025/07/09 49,800 50,660 49,710 50,520 401,800
2025/07/08 48,790 49,950 48,710 49,420 391,300
2025/07/07 50,160 50,530 48,250 48,510 550,200
2025/07/04 52,300 52,530 51,400 52,160 215,600
2025/07/03 50,250 51,590 50,190 51,430 289,300
2025/07/02 51,170 51,250 50,510 50,700 225,700
2025/07/01 52,180 52,370 51,090 51,480 216,100
2025/06/30 52,500 52,500 51,450 52,040 303,200
2025/06/27 51,160 51,790 50,810 51,150 722,800
2025/06/26 50,320 52,180 50,310 51,150 272,700
2025/06/25 50,600 50,600 50,030 50,460 194,700
2025/06/24 51,250 51,750 50,330 50,480 194,000
2025/06/23 49,840 50,530 49,450 50,530 172,900
2025/06/20 50,520 50,650 50,140 50,250 228,800
2025/06/19 52,370 52,440 50,510 50,510 201,300
2025/06/18 51,580 52,580 51,530 52,530 175,900
2025/06/17 52,410 52,690 52,010 52,240 192,000
2025/06/16 52,180 52,750 51,430 52,070 245,000
2025/06/13 53,330 53,670 52,010 52,550 273,200
2025/06/12 53,520 53,980 52,790 53,190 218,700
2025/06/11 53,670 54,780 53,600 54,150 187,400
2025/06/10 53,220 54,630 53,220 53,670 302,300
2025/06/09 53,550 53,830 52,330 52,500 205,100
2025/06/06 53,890 54,090 52,560 52,560 230,400
2025/06/05 53,500 54,250 53,490 53,800 184,600
2025/06/04 55,260 55,260 53,780 53,780 257,100
2025/06/03 53,600 54,970 53,590 54,450 343,600
2025/06/02 53,660 53,790 52,000 52,330 286,800
2025/05/30 54,360 55,210 53,800 54,150 435,100
2025/05/29 54,390 55,310 54,080 55,240 222,300
2025/05/28 54,910 55,440 54,260 54,400 315,200
2025/05/27 53,250 54,280 53,050 54,230 146,200
2025/05/26 53,200 53,710 53,000 53,210 123,800
2025/05/23 53,900 54,320 53,210 53,220 250,900
2025/05/22 53,810 54,990 53,780 54,380 235,600
2025/05/21 55,800 56,280 54,560 54,810 266,100
2025/05/20 55,310 56,350 55,110 55,290 514,500
2025/05/19 53,120 53,450 51,960 52,310 345,200
2025/05/16 52,790 53,860 52,350 53,250 306,500
2025/05/15 56,300 57,450 52,720 53,360 800,000
2025/05/14 50,180 54,880 49,140 53,110 474,600
2025/05/13 50,850 51,730 50,350 50,370 414,300
2025/05/12 47,860 48,610 47,490 48,530 333,900
2025/05/09 47,110 47,630 46,630 47,400 347,200
2025/05/08 45,840 46,400 45,510 46,100 274,700
2025/05/07 46,980 47,050 45,830 45,880 322,800
2025/05/02 47,180 47,430 46,800 47,000 315,200
2025/05/01 46,690 47,340 46,280 47,160 154,900
2025/04/30 46,130 46,620 45,550 46,470 267,000
2025/04/28 47,280 47,650 46,130 46,130 214,700
2025/04/25 45,930 47,000 45,750 46,880 339,200
2025/04/24 43,450 44,790 43,350 44,530 421,700
2025/04/23 43,010 43,200 42,060 42,750 493,800
2025/04/22 42,480 43,050 41,980 42,310 377,600
2025/04/21 43,000 43,000 41,700 42,360 371,800
2025/04/18 44,200 44,340 43,320 43,400 308,900
2025/04/17 44,660 44,880 44,080 44,600 324,400
2025/04/16 44,610 45,110 44,360 44,850 282,300
2025/04/15 44,890 45,550 44,560 45,000 472,900
2025/04/14 47,040 47,160 45,210 45,360 376,300
2025/04/11 46,230 46,230 44,890 45,640 487,600
2025/04/10 49,020 49,080 47,480 48,330 373,200
2025/04/09 45,390 45,530 43,920 44,880 436,700
2025/04/08 46,880 48,420 46,380 46,790 261,900
2025/04/07 44,410 46,830 44,110 45,570 531,600
2025/04/04 50,000 51,110 48,690 49,330 515,900
2025/04/03 50,700 51,490 50,340 50,790 375,600
2025/04/02 53,600 54,370 53,050 53,290 409,400
2025/04/01 53,210 53,480 52,710 52,730 213,300
2025/03/31 54,020 54,410 53,070 53,070 336,400
2025/03/28 57,940 57,970 55,980 56,230 331,200
2025/03/27 57,700 58,450 56,930 58,450 246,100
2025/03/26 57,760 58,200 57,450 57,710 219,900
2025/03/25 56,010 57,310 55,940 57,150 229,700
2025/03/24 56,120 56,530 54,850 55,200 187,100
2025/03/21 55,770 56,600 55,600 56,060 285,100
2025/03/19 56,990 57,560 56,500 56,500 172,100
2025/03/18 57,640 58,260 57,000 57,000 188,400
2025/03/17 56,760 57,200 56,620 56,640 124,900
2025/03/14 56,130 56,770 55,930 56,260 262,000
2025/03/13 58,000 58,470 56,420 56,600 202,100
2025/03/12 58,660 58,660 57,080 57,480 238,000
2025/03/11 59,070 59,740 57,670 58,000 459,500
2025/03/10 55,770 58,760 55,760 58,750 380,400
2025/03/07 54,940 55,440 54,320 55,000 199,300
2025/03/06 55,080 55,720 54,840 55,070 234,100
2025/03/05 55,400 55,470 54,650 55,320 259,400
2025/03/04 54,910 55,580 54,530 55,110 267,200
2025/03/03 54,920 55,130 54,220 54,750 264,100
2025/02/28 54,840 55,170 53,210 54,000 431,600
2025/02/27 55,840 56,200 55,320 55,840 175,100
2025/02/26 56,460 56,760 55,080 55,510 211,300
2025/02/25 55,570 57,040 55,470 56,360 327,200
2025/02/21 55,360 56,170 54,850 56,170 260,000
2025/02/20 54,610 54,740 53,980 54,730 281,300
2025/02/19 54,450 55,160 54,100 55,070 310,100
2025/02/18 53,430 55,100 53,430 54,460 310,500
2025/02/17 53,350 54,990 53,100 53,240 407,600
2025/02/14 55,960 56,590 53,980 54,280 670,500
2025/02/13 57,730 57,970 56,960 56,960 184,700
2025/02/12 57,360 57,400 56,160 56,970 282,200
2025/02/10 56,410 56,920 55,450 56,800 212,400
2025/02/07 56,850 57,200 56,650 56,650 162,400
2025/02/06 56,490 56,810 56,150 56,730 222,700
2025/02/05 56,820 56,880 55,950 56,370 176,300
2025/02/04 57,560 57,670 56,370 56,570 195,700
2025/02/03 57,300 57,450 56,460 56,610 292,600
2025/01/31 58,820 59,170 58,380 58,880 167,500
2025/01/30 59,800 59,900 58,840 59,220 156,000
2025/01/29 61,400 61,570 59,620 59,930 248,800
2025/01/28 60,500 62,230 60,410 61,150 282,800
2025/01/27 60,000 60,950 59,720 60,500 329,400
2025/01/24 59,580 60,300 59,260 59,520 296,200
2025/01/23 59,230 59,390 58,690 59,110 247,800
2025/01/22 59,240 59,500 58,340 59,230 528,800
2025/01/21 59,660 59,660 58,700 59,160 226,500
2025/01/20 58,510 59,420 58,090 59,420 350,700
2025/01/17 57,340 57,810 56,850 57,710 372,800
2025/01/16 57,580 58,240 57,420 57,880 423,900
2025/01/15 58,000 58,300 56,460 56,870 548,700
2025/01/14 59,450 59,970 58,230 58,460 383,900
2025/01/10 59,300 61,080 59,260 59,870 471,000
2025/01/09 60,200 60,420 59,220 59,450 314,600
2025/01/08 60,520 61,860 60,170 60,530 444,900
2025/01/07 62,000 62,370 61,340 62,020 370,200
2025/01/06 62,140 62,140 60,320 61,190 430,200

このページの先頭へ