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
1989/12/29 980 985 970 970 105,000
1989/12/28 982 985 981 981 71,000
1989/12/27 982 990 981 981 96,000
1989/12/26 981 990 980 982 117,000
1989/12/25 990 990 973 980 59,000
1989/12/22 990 990 970 970 87,000
1989/12/21 995 1,000 990 990 93,000
1989/12/20 980 1,000 980 995 117,000
1989/12/19 980 980 970 975 66,000
1989/12/18 997 1,010 980 980 143,000
1989/12/15 1,000 1,010 990 997 93,000
1989/12/14 1,010 1,010 995 995 245,000
1989/12/13 996 1,010 990 1,000 136,000
1989/12/12 1,000 1,000 986 996 94,000
1989/12/11 1,010 1,020 979 1,000 163,000
1989/12/08 1,010 1,020 1,000 1,010 159,000
1989/12/07 1,030 1,040 1,010 1,020 323,000
1989/12/06 1,010 1,030 1,000 1,020 841,000
1989/12/05 1,000 1,010 996 1,000 430,000
1989/12/04 1,000 1,010 993 996 490,000
1989/12/01 980 1,000 979 991 701,000
1989/11/30 968 973 962 962 152,000
1989/11/29 963 980 963 967 77,000
1989/11/28 972 984 964 964 390,000
1989/11/27 970 980 961 971 221,000
1989/11/24 942 950 940 941 81,000
1989/11/22 930 950 926 941 69,000
1989/11/21 917 930 916 925 52,000
1989/11/20 921 921 915 915 26,000
1989/11/17 920 930 920 920 40,000
1989/11/16 912 935 908 930 92,000
1989/11/15 920 925 908 912 75,000
1989/11/14 922 930 920 929 56,000
1989/11/13 940 941 921 922 52,000
1989/11/10 940 940 920 920 102,000
1989/11/09 930 940 925 940 84,000
1989/11/08 921 923 920 922 53,000
1989/11/07 921 928 921 924 47,000
1989/11/06 920 929 920 929 50,000
1989/11/02 920 930 920 930 72,000
1989/11/01 946 948 930 935 95,000
1989/10/31 950 955 945 950 85,000
1989/10/30 965 965 955 955 50,000
1989/10/27 979 979 960 975 61,000
1989/10/26 960 985 960 979 125,000
1989/10/25 974 975 951 960 111,000
1989/10/24 999 999 975 975 188,000
1989/10/23 979 998 979 998 271,000
1989/10/20 967 977 962 975 205,000
1989/10/19 950 967 946 967 260,000
1989/10/18 950 972 950 955 183,000
1989/10/17 952 958 945 946 106,000
1989/10/16 950 958 942 942 141,000
1989/10/13 970 976 970 970 86,000
1989/10/12 999 999 975 975 116,000
1989/10/11 999 1,000 960 999 204,000
1989/10/09 985 1,010 985 999 704,000
1989/10/06 965 999 961 973 370,000
1989/10/05 955 960 950 960 160,000
1989/10/04 950 960 950 956 143,000
1989/10/03 936 960 936 955 155,000
1989/10/02 918 930 918 930 91,000
1989/09/29 915 915 902 914 66,000
1989/09/28 915 915 899 900 139,000
1989/09/27 911 920 911 913 59,000
1989/09/26 910 910 906 910 85,000
1989/09/25 920 925 895 898 120,000
1989/09/22 919 920 918 918 102,000
1989/09/21 919 920 911 919 99,000
1989/09/20 919 923 915 920 268,000
1989/09/19 930 930 920 923 46,000
1989/09/18 930 930 925 930 77,000
1989/09/14 925 940 923 930 181,000
1989/09/13 928 929 922 925 79,000
1989/09/12 921 925 920 922 57,000
1989/09/11 923 923 922 922 56,000
1989/09/08 923 928 921 921 106,000
1989/09/07 925 930 923 923 72,000
1989/09/06 932 932 923 923 17,000
1989/09/05 940 940 922 922 82,000
1989/09/04 929 929 920 921 45,000
1989/09/01 920 920 906 915 87,000
1989/08/31 933 933 925 925 26,000
1989/08/30 950 950 930 930 75,000
1989/08/29 959 963 940 940 120,000
1989/08/28 963 965 960 963 125,000
1989/08/25 969 969 957 963 107,000
1989/08/24 970 977 950 965 309,000
1989/08/23 940 970 940 960 402,000
1989/08/22 938 941 935 938 75,000
1989/08/21 940 940 931 935 72,000
1989/08/18 940 940 929 940 93,000
1989/08/17 945 945 931 931 119,000
1989/08/16 938 945 929 935 128,000
1989/08/15 918 948 916 938 170,000
1989/08/14 915 920 905 920 130,000
1989/08/11 910 915 901 915 182,000
1989/08/10 915 915 907 907 159,000
1989/08/09 914 915 910 915 102,000
1989/08/08 910 915 905 907 117,000
1989/08/07 914 915 911 911 29,000
1989/08/04 915 915 907 907 86,000
1989/08/03 920 920 908 911 78,000
1989/08/02 904 920 904 920 161,000
1989/08/01 910 915 903 904 169,000
1989/07/31 920 920 910 910 71,000
1989/07/28 903 910 903 907 78,000
1989/07/27 910 910 901 903 76,000
1989/07/26 905 910 900 900 130,000
1989/07/25 910 910 900 900 93,000
1989/07/24 910 910 895 900 63,000
1989/07/21 910 910 895 895 52,000
1989/07/20 901 919 900 910 48,000
1989/07/19 895 900 895 897 43,000
1989/07/18 895 899 891 896 42,000
1989/07/17 911 911 892 893 75,000
1989/07/14 919 920 905 908 81,000
1989/07/13 919 920 910 919 43,000
1989/07/12 913 920 910 910 128,000
1989/07/11 922 925 910 910 61,000
1989/07/10 926 929 920 920 86,000
1989/07/07 921 927 920 926 54,000
1989/07/06 949 949 915 915 103,000
1989/07/05 940 950 940 945 159,000
1989/07/04 910 939 910 939 81,000
1989/07/03 910 918 897 918 44,000
1989/06/30 918 918 905 908 69,000
1989/06/29 910 918 902 918 53,000
1989/06/28 910 915 901 901 52,000
1989/06/27 918 930 910 910 105,000
1989/06/26 920 929 918 928 91,000
1989/06/23 924 925 920 920 34,000
1989/06/22 923 935 920 923 54,000
1989/06/21 938 939 920 922 124,000
1989/06/20 940 940 920 935 85,000
1989/06/19 940 940 911 913 97,000
1989/06/16 943 943 920 921 91,000
1989/06/15 941 941 920 923 78,000
1989/06/14 940 940 930 931 100,000
1989/06/13 949 949 930 930 150,000
1989/06/12 950 950 939 939 97,000
1989/06/09 957 957 939 939 88,000
1989/06/08 915 950 912 945 150,000
1989/06/07 940 940 911 911 111,000
1989/06/06 941 945 910 935 120,000
1989/06/05 960 960 941 941 135,000
1989/06/02 968 980 941 941 228,000
1989/06/01 970 985 960 960 357,000
1989/05/31 943 949 940 948 231,000
1989/05/30 953 959 935 944 147,000
1989/05/29 957 960 952 955 317,000
1989/05/26 955 965 950 951 165,000
1989/05/25 960 969 950 955 217,000
1989/05/24 970 970 960 960 228,000
1989/05/23 965 970 950 959 191,000
1989/05/22 970 980 967 980 210,000
1989/05/19 956 981 955 981 360,000
1989/05/18 990 991 965 965 572,000
1989/05/17 1,000 1,010 981 981 1,976,000
1989/05/16 975 1,010 974 980 2,116,000
1989/05/15 982 993 955 967 1,403,000
1989/05/12 945 986 940 982 3,997,000
1989/05/11 909 940 909 935 970,000
1989/05/10 905 910 902 910 329,000
1989/05/09 895 918 885 905 567,000
1989/05/08 888 893 883 885 251,000
1989/05/02 900 905 882 898 522,000
1989/05/01 908 920 906 910 314,000
1989/04/28 920 920 910 920 267,000
1989/04/27 930 935 920 925 593,000
1989/04/26 916 937 905 937 610,000
1989/04/25 893 915 880 902 613,000
1989/04/24 917 924 892 893 1,102,000
1989/04/21 860 958 855 947 1,038,000
1989/04/20 860 870 859 860 252,000
1989/04/19 850 859 850 859 99,000
1989/04/18 859 860 853 853 37,000
1989/04/17 860 860 853 853 62,000
1989/04/14 855 860 850 850 94,000
1989/04/13 860 879 856 860 75,000
1989/04/12 843 860 840 850 170,000
1989/04/11 834 838 834 835 23,000
1989/04/10 842 842 830 835 64,000
1989/04/07 838 843 835 841 49,000
1989/04/06 858 860 845 848 58,000
1989/04/05 859 859 848 848 56,000
1989/04/04 840 850 840 849 30,000
1989/04/03 815 820 809 820 62,000
1989/03/31 815 820 797 800 51,000
1989/03/30 820 820 815 815 28,000
1989/03/29 800 820 795 820 41,000
1989/03/28 800 800 790 800 31,000
1989/03/27 785 785 770 780 54,000
1989/03/24 790 800 788 790 38,000
1989/03/23 805 808 800 800 43,000
1989/03/22 803 815 803 805 50,000
1989/03/20 820 820 803 805 52,000
1989/03/17 824 824 810 813 31,000
1989/03/16 840 840 809 809 33,000
1989/03/15 816 835 810 835 42,000
1989/03/14 820 830 815 830 27,000
1989/03/13 831 835 820 820 42,000
1989/03/10 826 835 820 825 18,000
1989/03/09 825 840 825 826 15,000
1989/03/08 820 840 820 825 64,000
1989/03/07 840 840 821 822 84,000
1989/03/06 842 850 842 842 21,000
1989/03/03 841 842 840 841 43,000
1989/03/02 841 850 840 840 79,000
1989/03/01 840 850 838 840 33,000
1989/02/28 837 852 835 845 26,000
1989/02/27 835 860 830 837 100,000
1989/02/23 841 855 841 843 40,000
1989/02/22 845 850 840 840 39,000
1989/02/21 849 849 835 845 107,000
1989/02/20 850 850 846 849 33,000
1989/02/17 845 849 835 845 50,000
1989/02/16 850 855 823 835 78,000
1989/02/15 860 860 851 855 105,000
1989/02/14 861 869 861 863 31,000
1989/02/13 869 875 865 865 143,000
1989/02/10 880 880 872 879 103,000
1989/02/09 890 900 880 890 298,000
1989/02/08 887 890 875 890 181,000
1989/02/07 895 895 882 890 123,000
1989/02/06 900 908 881 896 119,000
1989/02/03 899 910 895 895 245,000
1989/02/02 906 909 885 895 378,000
1989/02/01 880 920 880 910 954,000
1989/01/31 870 878 869 876 170,000
1989/01/30 873 875 866 866 161,000
1989/01/28 870 875 866 866 127,000
1989/01/27 855 870 850 865 183,000
1989/01/26 850 860 843 846 96,000
1989/01/25 840 850 835 850 103,000
1989/01/24 848 856 835 848 146,000
1989/01/23 861 870 850 850 196,000
1989/01/20 867 870 847 870 589,000
1989/01/19 821 877 818 877 453,000
1989/01/18 819 830 815 815 160,000
1989/01/17 820 824 814 823 82,000
1989/01/13 820 824 812 824 122,000
1989/01/12 824 825 816 824 113,000
1989/01/11 830 835 815 824 230,000
1989/01/10 769 840 764 840 254,000
1989/01/09 750 785 750 779 123,000
1989/01/06 740 740 725 740 46,000
1989/01/05 750 755 740 750 27,000
1989/01/04 740 740 715 715 11,000

このページの先頭へ