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

ＳＭＫ(6798)の株価時系列情報

ＳＭＫ(6798)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 2,980 3,040 2,980 3,040 11,600
2026/02/09 2,951 3,025 2,930 2,989 56,900
2026/02/06 2,830 2,862 2,807 2,854 13,000
2026/02/05 2,835 2,876 2,835 2,849 11,100
2026/02/04 2,796 2,850 2,796 2,850 17,900
2026/02/03 2,767 2,833 2,767 2,814 18,500
2026/02/02 2,780 2,847 2,762 2,762 13,300
2026/01/30 2,736 2,795 2,736 2,780 11,400
2026/01/29 2,772 2,777 2,730 2,752 23,200
2026/01/28 2,855 2,865 2,787 2,787 21,500
2026/01/27 2,754 2,849 2,661 2,840 121,900
2026/01/26 2,779 2,825 2,670 2,721 36,800
2026/01/23 2,829 2,864 2,781 2,803 22,100
2026/01/22 2,760 2,850 2,760 2,838 24,000
2026/01/21 2,720 2,757 2,720 2,739 7,500
2026/01/20 2,722 2,755 2,701 2,736 17,500
2026/01/19 2,739 2,754 2,719 2,750 6,700
2026/01/16 2,731 2,750 2,698 2,750 7,500
2026/01/15 2,723 2,758 2,723 2,731 7,900
2026/01/14 2,694 2,730 2,694 2,696 12,500
2026/01/13 2,719 2,731 2,701 2,712 17,500
2026/01/09 2,655 2,726 2,633 2,720 15,900
2026/01/08 2,680 2,706 2,671 2,685 15,500
2026/01/07 2,674 2,699 2,661 2,680 6,400
2026/01/06 2,658 2,691 2,637 2,679 18,700
2026/01/05 2,629 2,652 2,629 2,638 11,700
2025/12/30 2,631 2,660 2,620 2,639 20,300
2025/12/29 2,632 2,645 2,614 2,617 7,600
2025/12/26 2,621 2,640 2,621 2,639 13,700
2025/12/25 2,632 2,639 2,612 2,625 23,200
2025/12/24 2,619 2,645 2,619 2,632 16,900
2025/12/23 2,640 2,651 2,623 2,648 13,400
2025/12/22 2,639 2,649 2,607 2,638 7,500
2025/12/19 2,613 2,640 2,598 2,639 20,800
2025/12/18 2,633 2,633 2,574 2,607 15,200
2025/12/17 2,617 2,644 2,617 2,633 4,200
2025/12/16 2,639 2,644 2,611 2,641 15,300
2025/12/15 2,605 2,640 2,603 2,639 8,500
2025/12/12 2,641 2,646 2,618 2,640 10,900
2025/12/11 2,639 2,639 2,595 2,600 30,500
2025/12/10 2,615 2,639 2,596 2,639 15,400
2025/12/09 2,623 2,632 2,602 2,624 16,600
2025/12/08 2,592 2,629 2,592 2,614 7,900
2025/12/05 2,603 2,617 2,580 2,591 23,500
2025/12/04 2,588 2,627 2,588 2,603 9,900
2025/12/03 2,612 2,615 2,588 2,597 23,200
2025/12/02 2,577 2,622 2,546 2,600 40,600
2025/12/01 2,598 2,603 2,568 2,577 18,500
2025/11/28 2,589 2,622 2,580 2,608 10,800
2025/11/27 2,617 2,623 2,556 2,590 24,400
2025/11/26 2,606 2,610 2,565 2,605 24,400
2025/11/25 2,630 2,634 2,537 2,610 45,800
2025/11/21 2,499 2,642 2,499 2,598 46,000
2025/11/20 2,478 2,572 2,471 2,539 37,900
2025/11/19 2,424 2,488 2,405 2,449 30,100
2025/11/18 2,404 2,465 2,352 2,456 32,200
2025/11/17 2,446 2,451 2,420 2,428 9,600
2025/11/14 2,433 2,485 2,433 2,446 12,400
2025/11/13 2,453 2,478 2,410 2,478 26,500
2025/11/12 2,316 2,468 2,300 2,466 83,500
2025/11/11 2,313 2,325 2,270 2,300 11,300
2025/11/10 2,231 2,370 2,227 2,343 75,800
2025/11/07 2,239 2,264 2,222 2,227 11,500
2025/11/06 2,253 2,285 2,249 2,267 11,800
2025/11/05 2,265 2,265 2,211 2,240 25,500
2025/11/04 2,274 2,296 2,263 2,275 10,200
2025/10/31 2,265 2,281 2,233 2,269 17,800
2025/10/30 2,237 2,279 2,227 2,265 19,500
2025/10/29 2,290 2,295 2,226 2,237 29,800
2025/10/28 2,403 2,403 2,260 2,265 79,400
2025/10/27 2,393 2,415 2,393 2,403 19,900
2025/10/24 2,355 2,388 2,353 2,377 20,700
2025/10/23 2,355 2,363 2,343 2,347 8,200
2025/10/22 2,330 2,385 2,326 2,377 14,800
2025/10/21 2,304 2,330 2,302 2,326 6,200
2025/10/20 2,298 2,308 2,285 2,292 12,700
2025/10/17 2,284 2,284 2,261 2,269 6,200
2025/10/16 2,294 2,297 2,256 2,278 9,200
2025/10/15 2,291 2,316 2,275 2,304 9,400
2025/10/14 2,273 2,310 2,256 2,261 21,300
2025/10/10 2,351 2,352 2,302 2,323 12,400
2025/10/09 2,361 2,391 2,360 2,375 11,700
2025/10/08 2,360 2,394 2,360 2,373 17,700
2025/10/07 2,322 2,380 2,317 2,378 22,900
2025/10/06 2,377 2,377 2,283 2,342 43,400
2025/10/03 2,236 2,263 2,235 2,235 15,900
2025/10/02 2,238 2,267 2,224 2,236 15,100
2025/10/01 2,290 2,290 2,220 2,232 16,700
2025/09/30 2,325 2,325 2,283 2,284 8,600
2025/09/29 2,328 2,328 2,295 2,302 16,400
2025/09/26 2,368 2,391 2,360 2,391 27,700
2025/09/25 2,368 2,369 2,341 2,369 17,200
2025/09/24 2,354 2,365 2,332 2,365 18,700
2025/09/22 2,314 2,349 2,313 2,343 24,700
2025/09/19 2,316 2,325 2,286 2,297 25,800
2025/09/18 2,305 2,315 2,294 2,296 8,000
2025/09/17 2,310 2,310 2,289 2,310 10,300
2025/09/16 2,274 2,315 2,272 2,310 31,800
2025/09/12 2,265 2,273 2,256 2,265 8,200
2025/09/11 2,269 2,269 2,249 2,251 6,400
2025/09/10 2,262 2,263 2,241 2,255 12,200
2025/09/09 2,273 2,292 2,260 2,262 9,100
2025/09/08 2,273 2,278 2,267 2,273 5,800
2025/09/05 2,244 2,262 2,240 2,257 8,300
2025/09/04 2,253 2,258 2,232 2,243 13,900
2025/09/03 2,261 2,269 2,252 2,253 9,400
2025/09/02 2,276 2,276 2,252 2,252 9,900
2025/09/01 2,255 2,271 2,254 2,261 7,000
2025/08/29 2,269 2,269 2,256 2,260 3,300
2025/08/28 2,263 2,264 2,251 2,252 9,600
2025/08/27 2,276 2,276 2,262 2,263 8,300
2025/08/26 2,286 2,298 2,278 2,284 8,300
2025/08/25 2,313 2,314 2,289 2,292 19,200
2025/08/22 2,282 2,303 2,272 2,302 13,700
2025/08/21 2,264 2,284 2,256 2,276 10,600
2025/08/20 2,271 2,272 2,262 2,263 5,300
2025/08/19 2,251 2,281 2,251 2,271 7,700
2025/08/18 2,226 2,259 2,226 2,252 11,400
2025/08/15 2,240 2,244 2,222 2,226 7,400
2025/08/14 2,267 2,267 2,240 2,240 6,900
2025/08/13 2,271 2,286 2,262 2,267 8,500
2025/08/12 2,258 2,290 2,258 2,271 13,500
2025/08/08 2,260 2,268 2,248 2,258 9,100
2025/08/07 2,224 2,258 2,224 2,254 13,500
2025/08/06 2,236 2,236 2,222 2,236 4,400
2025/08/05 2,240 2,240 2,218 2,233 11,200
2025/08/04 2,202 2,244 2,201 2,224 14,700
2025/08/01 2,193 2,215 2,193 2,215 7,500
2025/07/31 2,196 2,215 2,184 2,197 12,900
2025/07/30 2,250 2,250 2,196 2,196 21,900
2025/07/29 2,327 2,332 2,227 2,250 44,500
2025/07/28 2,324 2,330 2,301 2,327 7,900
2025/07/25 2,364 2,364 2,293 2,319 22,800
2025/07/24 2,266 2,314 2,266 2,314 17,100
2025/07/23 2,277 2,277 2,245 2,276 11,100
2025/07/22 2,237 2,239 2,223 2,227 3,200
2025/07/18 2,249 2,253 2,237 2,237 3,400
2025/07/17 2,241 2,249 2,229 2,249 3,900
2025/07/16 2,245 2,262 2,245 2,245 3,300
2025/07/15 2,229 2,288 2,229 2,245 6,700
2025/07/14 2,244 2,244 2,227 2,227 3,300
2025/07/11 2,217 2,241 2,217 2,227 8,500
2025/07/10 2,243 2,243 2,217 2,217 7,700
2025/07/09 2,223 2,247 2,223 2,228 3,800
2025/07/08 2,227 2,236 2,210 2,222 7,700
2025/07/07 2,224 2,229 2,207 2,207 9,200
2025/07/04 2,317 2,317 2,241 2,251 14,200
2025/07/03 2,319 2,329 2,297 2,323 22,800
2025/07/02 2,261 2,285 2,237 2,285 24,300
2025/07/01 2,273 2,273 2,230 2,256 9,600
2025/06/30 2,260 2,279 2,242 2,253 7,100
2025/06/27 2,241 2,265 2,221 2,260 13,200
2025/06/26 2,226 2,237 2,206 2,237 6,800
2025/06/25 2,199 2,199 2,167 2,194 16,500
2025/06/24 2,172 2,195 2,153 2,195 8,900
2025/06/23 2,122 2,171 2,122 2,146 5,100
2025/06/20 2,167 2,174 2,112 2,112 5,600
2025/06/19 2,177 2,177 2,150 2,152 4,900
2025/06/18 2,135 2,177 2,135 2,160 6,700
2025/06/17 2,152 2,152 2,130 2,139 7,800
2025/06/16 2,137 2,147 2,133 2,136 5,300
2025/06/13 2,181 2,181 2,128 2,131 14,200
2025/06/12 2,194 2,197 2,180 2,193 6,700
2025/06/11 2,174 2,208 2,173 2,205 5,400
2025/06/10 2,176 2,188 2,164 2,185 5,300
2025/06/09 2,202 2,202 2,160 2,165 4,800
2025/06/06 2,181 2,192 2,181 2,182 2,600
2025/06/05 2,197 2,197 2,178 2,180 6,300
2025/06/04 2,168 2,207 2,168 2,200 7,800
2025/06/03 2,165 2,169 2,151 2,169 8,300
2025/06/02 2,198 2,198 2,150 2,156 9,100
2025/05/30 2,183 2,204 2,181 2,200 7,800
2025/05/29 2,205 2,212 2,200 2,211 4,600
2025/05/28 2,189 2,206 2,188 2,203 6,400
2025/05/27 2,166 2,188 2,165 2,187 2,400
2025/05/26 2,182 2,182 2,160 2,167 5,500
2025/05/23 2,155 2,177 2,149 2,164 12,400
2025/05/22 2,170 2,189 2,131 2,151 16,900
2025/05/21 2,182 2,200 2,169 2,169 4,800
2025/05/20 2,207 2,210 2,181 2,181 9,700
2025/05/19 2,203 2,221 2,200 2,207 5,100
2025/05/16 2,203 2,214 2,182 2,201 11,500
2025/05/15 2,226 2,234 2,202 2,211 10,100
2025/05/14 2,236 2,251 2,197 2,228 16,600
2025/05/13 2,261 2,278 2,230 2,237 14,000
2025/05/12 2,255 2,268 2,230 2,244 14,300
2025/05/09 2,328 2,328 2,258 2,258 20,400
2025/05/08 2,414 2,484 2,260 2,303 98,600
2025/05/07 2,369 2,369 2,334 2,364 10,400
2025/05/02 2,368 2,430 2,310 2,370 13,700
2025/05/01 2,353 2,440 2,334 2,368 40,900
2025/04/30 2,350 2,380 2,321 2,340 9,000
2025/04/28 2,329 2,380 2,282 2,380 11,100
2025/04/25 2,303 2,324 2,287 2,324 14,200
2025/04/24 2,282 2,282 2,260 2,276 7,200
2025/04/23 2,240 2,292 2,240 2,258 10,100
2025/04/22 2,258 2,294 2,201 2,236 8,100
2025/04/21 2,295 2,295 2,247 2,250 12,900
2025/04/18 2,195 2,262 2,189 2,257 12,300
2025/04/17 2,108 2,177 2,108 2,177 8,600

このページの先頭へ