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
1999/12/30 720 738 720 736 265,000
1999/12/29 681 715 680 715 282,000
1999/12/28 689 689 671 671 51,000
1999/12/27 672 689 670 685 93,000
1999/12/24 699 699 650 652 138,000
1999/12/22 636 649 625 640 231,000
1999/12/21 695 695 630 630 152,000
1999/12/20 705 715 674 685 93,000
1999/12/17 699 710 695 695 101,000
1999/12/16 730 730 691 701 81,000
1999/12/15 715 730 710 720 99,000
1999/12/14 731 745 715 715 315,000
1999/12/13 699 721 695 721 242,000
1999/12/10 686 700 678 690 319,000
1999/12/09 673 695 671 675 97,000
1999/12/08 701 706 682 683 121,000
1999/12/07 669 720 669 717 279,000
1999/12/06 625 658 621 650 121,000
1999/12/03 621 625 610 615 136,000
1999/12/02 641 641 630 630 82,000
1999/12/01 651 651 623 637 158,000
1999/11/30 665 666 651 651 106,000
1999/11/29 680 680 650 665 81,000
1999/11/26 680 680 665 671 64,000
1999/11/25 688 699 665 665 126,000
1999/11/24 717 717 673 678 154,000
1999/11/22 730 735 715 715 115,000
1999/11/19 700 723 691 693 76,000
1999/11/18 714 730 670 699 124,000
1999/11/17 730 735 712 735 254,000
1999/11/16 676 714 675 711 195,000
1999/11/15 691 730 665 676 136,000
1999/11/12 675 685 660 662 205,000
1999/11/11 722 722 675 675 233,000
1999/11/10 723 743 722 722 137,000
1999/11/09 785 790 740 743 354,000
1999/11/08 768 777 750 775 879,000
1999/11/05 730 754 700 749 302,000
1999/11/04 725 730 710 730 93,000
1999/11/02 710 731 700 722 225,000
1999/11/01 715 739 705 706 93,000
1999/10/29 748 750 715 715 235,000
1999/10/28 750 760 710 718 387,000
1999/10/27 695 745 695 737 482,000
1999/10/26 694 697 685 693 72,000
1999/10/25 700 700 680 688 86,000
1999/10/22 670 699 670 686 82,000
1999/10/21 710 720 660 660 100,000
1999/10/20 711 711 695 700 134,000
1999/10/19 660 675 645 651 112,000
1999/10/18 660 680 648 670 405,000
1999/10/15 760 760 720 720 320,000
1999/10/14 742 760 736 750 260,000
1999/10/13 751 759 741 742 340,000
1999/10/12 730 762 725 760 533,000
1999/10/08 791 792 741 762 818,000
1999/10/07 780 837 775 811 4,101,000
1999/10/06 681 761 681 761 3,529,000
1999/10/05 620 675 620 661 3,404,000
1999/10/04 587 619 575 619 1,489,000
1999/10/01 544 587 534 580 1,086,000
1999/09/30 495 540 495 534 109,000
1999/09/29 500 500 490 495 31,000
1999/09/28 505 505 490 490 55,000
1999/09/27 506 506 490 490 62,000
1999/09/24 506 506 486 486 102,000
1999/09/22 532 532 506 506 102,000
1999/09/21 530 550 530 545 124,000
1999/09/20 522 528 517 527 121,000
1999/09/17 515 522 514 522 56,000
1999/09/16 525 525 501 511 83,000
1999/09/14 520 525 515 525 76,000
1999/09/13 530 540 525 527 133,000
1999/09/10 540 540 520 530 143,000
1999/09/09 550 550 530 530 148,000
1999/09/08 557 557 536 542 548,000
1999/09/07 510 565 510 557 1,077,000
1999/09/06 486 499 485 496 61,000
1999/09/03 490 491 484 485 40,000
1999/09/02 501 501 490 490 39,000
1999/09/01 500 500 491 492 27,000
1999/08/31 492 492 489 491 27,000
1999/08/30 490 494 490 492 22,000
1999/08/27 500 500 485 485 38,000
1999/08/26 510 510 498 498 33,000
1999/08/25 511 520 500 500 34,000
1999/08/24 497 513 497 510 40,000
1999/08/23 507 515 506 508 24,000
1999/08/20 541 543 527 527 64,000
1999/08/19 539 541 537 541 90,000
1999/08/18 540 545 538 541 128,000
1999/08/17 550 550 540 545 166,000
1999/08/16 526 538 526 534 101,000
1999/08/13 525 526 517 526 57,000
1999/08/12 496 520 496 520 74,000
1999/08/11 510 510 508 510 35,000
1999/08/10 500 512 498 510 60,000
1999/08/09 482 499 482 499 70,000
1999/08/06 480 491 480 482 65,000
1999/08/05 481 494 481 486 69,000
1999/08/04 485 486 480 481 47,000
1999/08/03 494 494 476 480 84,000
1999/08/02 481 489 481 489 45,000
1999/07/30 498 498 485 486 60,000
1999/07/29 522 522 498 498 31,000
1999/07/28 505 505 497 497 35,000
1999/07/27 505 505 495 497 42,000
1999/07/26 498 507 498 507 43,000
1999/07/23 515 515 505 507 71,000
1999/07/22 540 540 515 515 72,000
1999/07/21 540 545 538 544 108,000
1999/07/19 547 550 540 543 94,000
1999/07/16 541 546 538 539 82,000
1999/07/15 550 552 540 541 238,000
1999/07/14 536 542 530 542 258,000
1999/07/13 535 535 529 532 145,000
1999/07/12 536 549 530 549 95,000
1999/07/09 533 536 529 536 62,000
1999/07/08 552 553 530 533 112,000
1999/07/07 543 554 540 553 89,000
1999/07/06 532 555 532 540 234,000
1999/07/05 528 536 527 529 109,000
1999/07/02 530 536 525 527 93,000
1999/07/01 536 540 520 530 126,000
1999/06/30 528 535 520 531 127,000
1999/06/29 540 542 519 519 40,000
1999/06/28 544 545 538 538 26,000
1999/06/25 541 550 541 542 88,000
1999/06/24 541 542 538 540 68,000
1999/06/23 540 550 540 544 133,000
1999/06/22 559 559 538 540 146,000
1999/06/21 540 559 535 559 118,000
1999/06/18 540 554 526 530 73,000
1999/06/17 547 550 540 541 77,000
1999/06/16 544 548 537 537 51,000
1999/06/15 550 555 543 548 86,000
1999/06/14 555 555 537 548 80,000
1999/06/11 558 565 545 549 233,000
1999/06/10 568 575 558 558 298,000
1999/06/09 535 558 533 558 358,000
1999/06/08 520 537 520 528 114,000
1999/06/07 520 521 518 520 31,000
1999/06/04 510 520 510 520 46,000
1999/06/03 530 530 518 518 43,000
1999/06/02 514 530 514 524 68,000
1999/06/01 494 510 494 504 65,000
1999/05/31 499 499 490 491 21,000
1999/05/28 485 505 485 501 54,000
1999/05/27 490 505 490 505 86,000
1999/05/26 480 485 463 484 83,000
1999/05/25 501 501 490 490 87,000
1999/05/24 515 519 500 510 77,000
1999/05/21 519 523 519 520 77,000
1999/05/20 521 521 508 514 96,000
1999/05/19 538 538 522 525 122,000
1999/05/18 545 545 530 530 45,000
1999/05/17 556 556 532 545 108,000
1999/05/14 551 564 550 556 115,000
1999/05/13 550 570 548 560 330,000
1999/05/12 551 560 545 551 103,000
1999/05/11 569 569 545 545 246,000
1999/05/10 550 579 541 560 362,000
1999/05/07 520 550 518 541 550,000
1999/05/06 510 520 508 515 109,000
1999/04/30 510 510 503 503 58,000
1999/04/28 505 511 500 500 113,000
1999/04/27 505 506 500 505 67,000
1999/04/26 500 506 500 505 67,000
1999/04/23 494 497 490 495 84,000
1999/04/22 487 499 484 485 106,000
1999/04/21 471 477 462 462 36,000
1999/04/20 455 462 452 458 50,000
1999/04/19 496 496 470 470 55,000
1999/04/16 508 510 495 495 69,000
1999/04/15 515 520 499 509 196,000
1999/04/14 490 504 483 500 119,000
1999/04/13 490 500 489 500 60,000
1999/04/12 485 500 480 481 62,000
1999/04/09 500 500 487 490 72,000
1999/04/08 505 510 500 500 60,000
1999/04/07 510 510 501 503 136,000
1999/04/06 510 510 500 508 388,000
1999/04/05 510 520 495 495 523,000
1999/04/02 490 490 470 474 239,000
1999/04/01 456 495 456 490 820,000
1999/03/31 440 458 440 451 191,000
1999/03/30 437 445 432 437 278,000
1999/03/29 405 430 405 422 136,000
1999/03/26 415 420 400 400 20,000
1999/03/25 410 415 410 415 60,000
1999/03/24 402 410 400 400 34,000
1999/03/23 410 414 400 402 67,000
1999/03/19 407 412 405 410 55,000
1999/03/18 408 410 401 402 84,000
1999/03/17 423 423 416 423 76,000
1999/03/16 419 430 416 425 73,000
1999/03/15 421 423 415 423 69,000
1999/03/12 432 432 416 419 42,000
1999/03/11 416 424 415 422 77,000
1999/03/10 405 435 405 421 178,000
1999/03/09 404 405 400 400 131,000
1999/03/08 405 406 401 404 182,000
1999/03/05 397 412 397 400 113,000
1999/03/04 400 400 395 398 22,000
1999/03/03 401 401 400 400 29,000
1999/03/02 400 410 400 406 25,000
1999/03/01 411 411 396 398 14,000
1999/02/26 430 430 413 416 38,000
1999/02/25 421 429 421 425 36,000
1999/02/24 420 421 415 419 13,000
1999/02/23 422 427 422 422 20,000
1999/02/22 414 437 414 437 66,000
1999/02/19 419 425 413 420 47,000
1999/02/18 440 444 424 424 24,000
1999/02/17 440 448 430 445 262,000
1999/02/16 435 443 430 439 199,000
1999/02/15 427 440 427 435 201,000
1999/02/12 427 431 425 425 158,000
1999/02/10 413 429 411 429 159,000
1999/02/09 399 417 399 417 174,000
1999/02/08 399 410 394 409 29,000
1999/02/05 403 403 391 400 68,000
1999/02/04 420 420 408 410 122,000
1999/02/03 395 420 391 419 362,000
1999/02/02 391 400 391 398 226,000
1999/02/01 382 390 382 390 124,000
1999/01/29 381 381 378 378 65,000
1999/01/28 380 380 378 379 52,000
1999/01/27 386 386 378 378 48,000
1999/01/26 395 395 387 387 48,000
1999/01/25 400 400 387 394 42,000
1999/01/22 399 400 380 400 45,000
1999/01/21 385 400 371 400 103,000
1999/01/20 395 396 378 380 111,000
1999/01/19 375 390 368 390 126,000
1999/01/18 372 372 370 370 88,000
1999/01/14 368 368 365 368 22,000
1999/01/13 369 370 368 368 9,000
1999/01/12 371 380 367 370 35,000
1999/01/11 366 371 365 371 18,000
1999/01/08 370 370 360 366 17,000
1999/01/07 378 381 373 381 39,000
1999/01/06 374 374 361 368 18,000
1999/01/05 375 375 370 374 24,000
1999/01/04 397 397 375 375 10,000

このページの先頭へ