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
2026/03/27 62,850 63,290 61,610 62,720 443,800
2026/03/26 66,000 66,460 64,160 64,730 186,800
2026/03/25 64,800 65,290 64,300 65,230 205,400
2026/03/24 62,330 63,210 62,050 62,890 331,800
2026/03/23 61,180 61,710 60,070 60,330 483,100
2026/03/19 66,080 66,500 64,790 64,870 328,400
2026/03/18 66,900 68,040 66,540 68,040 145,800
2026/03/17 66,760 67,210 65,480 66,030 156,600
2026/03/16 65,200 65,860 64,360 65,760 292,300
2026/03/13 65,980 67,320 65,660 66,200 331,900
2026/03/12 67,510 68,750 67,510 68,370 239,700
2026/03/11 69,230 69,410 68,190 68,370 236,900
2026/03/10 66,470 67,790 66,080 67,520 311,300
2026/03/09 65,000 65,560 62,840 64,470 376,300
2026/03/06 68,440 70,260 68,190 69,950 224,800
2026/03/05 68,980 69,880 67,620 68,920 350,100
2026/03/04 69,030 70,490 66,410 67,410 425,400
2026/03/03 74,120 74,900 71,490 71,620 272,900
2026/03/02 73,500 75,150 72,920 74,880 233,100
2026/02/27 75,000 75,750 73,830 75,420 378,200
2026/02/26 77,210 77,260 73,530 73,540 372,800
2026/02/25 76,200 77,170 75,870 75,960 423,300
2026/02/24 76,440 77,610 75,140 76,000 553,900
2026/02/20 72,050 72,880 71,420 72,880 235,700
2026/02/19 71,500 73,460 71,350 73,180 207,900
2026/02/18 72,700 73,020 71,270 71,270 254,600
2026/02/17 73,600 73,800 72,120 72,700 352,200
2026/02/16 73,400 74,750 71,820 74,500 475,000
2026/02/13 70,240 75,780 70,240 70,840 791,800
2026/02/12 67,210 71,740 66,350 71,740 591,400
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