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
2004/12/30 524 526 522 523 81,000
2004/12/29 520 525 519 521 161,000
2004/12/28 524 526 514 520 238,000
2004/12/27 533 533 520 528 372,000
2004/12/24 517 522 510 513 318,000
2004/12/22 503 518 503 515 432,000
2004/12/21 506 507 500 502 234,000
2004/12/20 494 506 491 506 341,000
2004/12/17 493 495 491 491 157,000
2004/12/16 488 493 488 493 106,000
2004/12/15 488 492 485 489 189,000
2004/12/14 480 485 480 485 110,000
2004/12/13 474 481 474 480 112,000
2004/12/10 478 480 473 479 149,000
2004/12/09 484 484 477 478 95,000
2004/12/08 476 486 476 485 73,000
2004/12/07 484 485 481 481 103,000
2004/12/06 489 489 484 485 69,000
2004/12/03 475 490 475 489 208,000
2004/12/02 468 477 468 475 112,000
2004/12/01 474 474 464 468 75,000
2004/11/30 482 484 470 476 128,000
2004/11/29 479 485 475 484 146,000
2004/11/26 479 483 475 479 108,000
2004/11/25 477 479 475 479 52,000
2004/11/24 478 481 475 477 73,000
2004/11/22 488 488 474 478 267,000
2004/11/19 475 489 475 489 154,000
2004/11/18 479 486 479 480 243,000
2004/11/17 486 487 481 481 175,000
2004/11/16 492 493 489 489 140,000
2004/11/15 484 495 484 492 175,000
2004/11/12 480 485 473 484 157,000
2004/11/11 488 489 484 485 85,000
2004/11/10 487 495 486 489 134,000
2004/11/09 482 490 482 490 104,000
2004/11/08 495 495 485 487 187,000
2004/11/05 480 498 480 496 434,000
2004/11/04 477 483 477 479 173,000
2004/11/02 470 479 468 477 185,000
2004/11/01 463 471 463 470 164,000
2004/10/29 467 473 462 468 164,000
2004/10/28 459 476 456 475 341,000
2004/10/27 454 459 451 455 271,000
2004/10/26 451 453 446 453 480,000
2004/10/25 461 462 444 459 308,000
2004/10/22 460 462 453 461 156,000
2004/10/21 454 459 445 459 210,000
2004/10/20 460 460 453 455 214,000
2004/10/19 462 474 462 467 145,000
2004/10/18 467 467 460 462 160,000
2004/10/15 474 476 466 467 194,000
2004/10/14 480 483 472 474 146,000
2004/10/13 487 491 487 488 37,000
2004/10/12 487 494 484 492 116,000
2004/10/08 494 498 493 496 86,000
2004/10/07 497 498 491 495 97,000
2004/10/06 486 500 486 498 174,000
2004/10/05 501 502 492 500 115,000
2004/10/04 490 502 488 502 206,000
2004/10/01 479 489 476 487 154,000
2004/09/30 478 485 478 481 63,000
2004/09/29 484 485 477 483 112,000
2004/09/28 475 485 475 485 62,000
2004/09/27 481 487 470 485 76,000
2004/09/24 477 487 477 482 134,000
2004/09/22 496 496 489 492 78,000
2004/09/21 497 500 495 496 87,000
2004/09/17 498 502 496 498 80,000
2004/09/16 494 500 493 498 98,000
2004/09/15 503 506 491 497 308,000
2004/09/14 500 503 498 503 135,000
2004/09/13 504 504 497 500 165,000
2004/09/10 502 502 494 500 280,000
2004/09/09 500 503 498 499 123,000
2004/09/08 501 505 498 503 133,000
2004/09/07 504 504 498 501 134,000
2004/09/06 498 504 495 504 136,000
2004/09/03 502 504 496 497 101,000
2004/09/02 502 507 498 504 119,000
2004/09/01 501 502 496 502 113,000
2004/08/31 500 505 500 501 127,000
2004/08/30 500 504 499 504 130,000
2004/08/27 499 501 495 501 112,000
2004/08/26 501 502 496 499 113,000
2004/08/25 494 502 490 499 181,000
2004/08/24 494 495 491 495 54,000
2004/08/23 494 496 486 494 74,000
2004/08/20 489 495 486 494 108,000
2004/08/19 484 493 484 491 149,000
2004/08/18 478 488 465 485 156,000
2004/08/17 487 491 479 483 163,000
2004/08/16 492 493 480 488 170,000
2004/08/13 490 496 490 492 199,000
2004/08/12 492 496 492 493 185,000
2004/08/11 500 506 494 497 206,000
2004/08/10 492 508 490 503 249,000
2004/08/09 482 492 482 492 154,000
2004/08/06 488 493 482 492 104,000
2004/08/05 494 497 490 495 150,000
2004/08/04 495 497 483 493 153,000
2004/08/03 502 506 495 499 265,000
2004/08/02 498 498 494 498 178,000
2004/07/30 496 498 487 498 311,000
2004/07/29 490 491 479 486 194,000
2004/07/28 479 496 475 491 379,000
2004/07/27 474 479 462 466 414,000
2004/07/26 455 457 450 456 93,000
2004/07/23 462 464 458 458 149,000
2004/07/22 458 464 457 462 48,000
2004/07/21 455 478 455 468 99,000
2004/07/20 454 456 449 452 84,000
2004/07/16 452 469 448 462 175,000
2004/07/15 470 470 461 462 174,000
2004/07/14 482 484 470 470 117,000
2004/07/13 486 490 484 484 85,000
2004/07/12 475 487 475 487 81,000
2004/07/09 473 475 471 475 66,000
2004/07/08 477 478 473 474 72,000
2004/07/07 475 477 465 474 116,000
2004/07/06 478 485 477 480 66,000
2004/07/05 478 488 478 479 140,000
2004/07/02 493 496 487 488 189,000
2004/07/01 500 500 495 498 132,000
2004/06/30 497 497 493 495 126,000
2004/06/29 499 499 494 497 194,000
2004/06/28 507 516 495 499 480,000
2004/06/25 488 508 488 505 371,000
2004/06/24 483 493 483 488 86,000
2004/06/23 485 490 476 483 164,000
2004/06/22 486 490 482 485 59,000
2004/06/21 486 496 486 491 133,000
2004/06/18 490 490 483 485 118,000
2004/06/17 495 495 486 490 229,000
2004/06/16 484 491 482 489 175,000
2004/06/15 486 486 481 482 82,000
2004/06/14 481 492 481 485 130,000
2004/06/11 488 488 479 481 251,000
2004/06/10 486 493 486 487 49,000
2004/06/09 494 494 485 485 149,000
2004/06/08 497 497 491 494 242,000
2004/06/07 485 494 484 487 136,000
2004/06/04 470 485 470 476 130,000
2004/06/03 490 492 473 475 177,000
2004/06/02 486 490 485 490 94,000
2004/06/01 487 491 486 489 84,000
2004/05/31 491 494 486 490 112,000
2004/05/28 485 491 485 491 94,000
2004/05/27 492 492 482 483 66,000
2004/05/26 494 495 492 492 135,000
2004/05/25 493 495 487 491 116,000
2004/05/24 496 500 493 493 100,000
2004/05/21 493 495 487 492 153,000
2004/05/20 493 495 480 489 188,000
2004/05/19 480 494 473 494 89,000
2004/05/18 463 476 463 473 210,000
2004/05/17 482 485 472 480 308,000
2004/05/14 490 492 478 481 169,000
2004/05/13 501 504 491 492 85,000
2004/05/12 504 504 491 500 168,000
2004/05/11 487 510 487 488 282,000
2004/05/10 528 528 497 502 481,000
2004/05/07 515 528 514 522 209,000
2004/05/06 543 543 521 522 198,000
2004/04/30 536 544 527 543 193,000
2004/04/28 547 556 547 551 817,000
2004/04/27 540 579 530 545 1,048,000
2004/04/26 537 564 535 545 1,306,000
2004/04/23 512 528 508 527 503,000
2004/04/22 513 514 504 508 177,000
2004/04/21 504 515 497 514 213,000
2004/04/20 500 509 495 505 97,000
2004/04/19 503 503 490 499 111,000
2004/04/16 502 506 500 503 111,000
2004/04/15 510 515 500 502 226,000
2004/04/14 501 513 501 510 202,000
2004/04/13 511 517 504 508 177,000
2004/04/12 511 514 510 510 151,000
2004/04/09 508 510 499 501 321,000
2004/04/08 510 521 510 516 182,000
2004/04/07 531 531 523 525 350,000
2004/04/06 510 531 508 529 885,000
2004/04/05 505 509 502 509 330,000
2004/04/02 485 495 480 490 251,000
2004/04/01 480 491 480 487 228,000
2004/03/31 500 501 490 495 283,000
2004/03/30 507 509 500 502 241,000
2004/03/29 505 508 500 505 442,000
2004/03/26 511 520 499 501 1,144,000
2004/03/25 520 520 503 507 1,935,000
2004/03/24 445 447 438 440 123,000
2004/03/23 443 443 435 443 81,000
2004/03/22 446 446 440 443 65,000
2004/03/19 442 445 440 442 68,000
2004/03/18 453 454 442 444 111,000
2004/03/17 446 448 443 448 122,000
2004/03/16 448 450 443 448 84,000
2004/03/15 448 450 441 450 145,000
2004/03/12 435 445 435 441 192,000
2004/03/11 438 446 435 444 139,000
2004/03/10 443 446 441 444 163,000
2004/03/09 450 451 445 448 126,000
2004/03/08 462 466 452 452 281,000
2004/03/05 450 460 450 460 451,000
2004/03/04 445 449 440 449 208,000
2004/03/03 440 445 435 440 187,000
2004/03/02 451 454 440 445 345,000
2004/03/01 445 450 444 449 438,000
2004/02/27 430 443 430 442 380,000
2004/02/26 430 435 426 435 146,000
2004/02/25 428 431 425 431 166,000
2004/02/24 430 432 426 428 113,000
2004/02/23 429 433 429 433 118,000
2004/02/20 425 432 422 432 176,000
2004/02/19 433 434 427 430 224,000
2004/02/18 437 438 431 433 178,000
2004/02/17 439 440 434 439 241,000
2004/02/16 432 442 432 440 564,000
2004/02/13 426 430 424 427 185,000
2004/02/12 421 427 418 427 161,000
2004/02/10 418 424 417 420 112,000
2004/02/09 418 426 418 426 124,000
2004/02/06 410 416 406 415 133,000
2004/02/05 410 413 406 408 107,000
2004/02/04 423 423 413 414 151,000
2004/02/03 426 426 417 420 100,000
2004/02/02 429 429 425 427 173,000
2004/01/30 422 425 421 425 106,000
2004/01/29 413 420 413 415 163,000
2004/01/28 415 424 412 424 196,000
2004/01/27 430 431 422 423 341,000
2004/01/26 415 424 412 424 141,000
2004/01/23 430 430 423 425 234,000
2004/01/22 430 434 427 429 394,000
2004/01/21 428 430 423 425 306,000
2004/01/20 423 428 420 425 292,000
2004/01/19 424 424 415 420 156,000
2004/01/16 410 420 406 416 172,000
2004/01/15 421 422 410 412 233,000
2004/01/14 410 425 405 420 489,000
2004/01/13 405 412 402 410 461,000
2004/01/09 383 395 383 390 205,000
2004/01/08 374 382 374 380 64,000
2004/01/07 375 375 371 374 51,000
2004/01/06 383 386 377 377 125,000
2004/01/05 375 379 373 377 59,000

このページの先頭へ