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
2026/02/10 67,980 68,870 67,310 68,620 358,400
2026/02/09 67,540 67,590 66,120 66,610 303,700
2026/02/06 63,020 64,720 62,820 64,720 238,300
2026/02/05 64,480 65,150 63,530 64,020 234,100
2026/02/04 64,400 65,750 63,570 64,350 278,700
2026/02/03 61,590 64,250 61,050 64,010 356,500
2026/02/02 61,120 61,340 59,730 59,900 214,700
2026/01/30 59,820 60,770 58,940 60,150 306,300
2026/01/29 63,450 64,010 60,000 60,130 443,800
2026/01/28 62,510 63,160 61,760 63,080 251,200
2026/01/27 62,660 63,840 62,000 62,910 286,400
2026/01/26 62,430 63,050 61,660 62,140 247,200
2026/01/23 63,080 63,730 62,460 63,080 360,800
2026/01/22 63,700 63,800 61,900 61,900 655,500
2026/01/21 63,000 64,500 63,000 63,500 301,400
2026/01/20 65,000 65,720 64,140 64,800 246,800
2026/01/19 65,710 65,820 64,450 65,200 289,100
2026/01/16 65,560 66,750 65,320 66,380 474,300
2026/01/15 63,750 64,480 62,850 64,320 383,900
2026/01/14 62,000 64,200 61,580 64,060 374,800
2026/01/13 61,990 62,000 60,520 61,610 449,400
2026/01/09 57,400 59,550 57,400 58,620 424,300
2026/01/08 57,010 57,430 56,320 56,760 223,100
2026/01/07 56,910 58,060 56,870 57,820 250,200
2026/01/06 57,990 58,610 56,910 57,590 312,800
2026/01/05 56,090 57,670 55,740 57,480 445,700

このページの先頭へ