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
2007/12/28 964 964 943 943 86,000
2007/12/27 980 980 971 972 189,000
2007/12/26 962 987 962 987 363,000
2007/12/25 961 964 949 957 142,000
2007/12/21 933 954 920 951 453,000
2007/12/20 939 946 923 927 313,000
2007/12/19 936 955 934 938 272,000
2007/12/18 961 966 936 953 576,000
2007/12/17 952 975 950 960 548,000
2007/12/14 943 961 941 948 448,000
2007/12/13 955 962 949 950 310,000
2007/12/12 948 968 932 965 384,000
2007/12/11 965 978 962 968 355,000
2007/12/10 980 980 959 962 326,000
2007/12/07 970 983 966 981 563,000
2007/12/06 957 964 928 951 599,000
2007/12/05 886 951 886 951 876,000
2007/12/04 943 943 912 913 567,000
2007/12/03 953 961 939 943 397,000
2007/11/30 909 938 909 930 363,000
2007/11/29 903 922 903 919 499,000
2007/11/28 899 909 883 889 694,000
2007/11/27 880 930 880 925 902,000
2007/11/26 900 915 873 902 935,000
2007/11/22 937 937 914 926 502,000
2007/11/21 951 972 945 950 991,000
2007/11/20 903 956 900 952 727,000
2007/11/19 933 941 914 923 519,000
2007/11/16 953 953 926 943 498,000
2007/11/15 978 978 950 955 685,000
2007/11/14 983 983 965 977 409,000
2007/11/13 960 963 933 953 591,000
2007/11/12 967 974 948 965 603,000
2007/11/09 995 1,016 978 982 833,000
2007/11/08 968 1,000 960 995 769,000
2007/11/07 990 1,000 980 988 984,000
2007/11/06 949 990 945 986 606,000
2007/11/05 983 983 951 962 404,000
2007/11/02 957 989 957 984 557,000
2007/11/01 981 993 969 986 802,000
2007/10/31 939 978 939 978 1,076,000
2007/10/30 921 940 910 929 832,000
2007/10/29 952 957 921 922 996,000
2007/10/26 925 965 925 962 1,791,000
2007/10/25 930 953 921 935 960,000
2007/10/24 934 950 916 931 760,000
2007/10/23 925 940 916 924 835,000
2007/10/22 860 877 857 875 323,000
2007/10/19 901 907 888 893 472,000
2007/10/18 908 931 908 927 429,000
2007/10/17 898 918 895 908 433,000
2007/10/16 933 933 921 921 266,000
2007/10/15 949 949 933 939 288,000
2007/10/12 963 963 948 948 286,000
2007/10/11 945 967 940 963 371,000
2007/10/10 954 963 942 946 232,000
2007/10/09 948 967 948 961 455,000
2007/10/05 946 953 940 947 610,000
2007/10/04 936 948 934 948 463,000
2007/10/03 937 948 930 946 460,000
2007/10/02 929 945 925 942 426,000
2007/10/01 933 936 920 922 267,000
2007/09/28 921 944 916 944 695,000
2007/09/27 933 934 910 930 594,000
2007/09/26 916 930 900 929 807,000
2007/09/25 907 947 907 926 630,000
2007/09/21 920 936 910 924 619,000
2007/09/20 919 955 910 945 1,245,000
2007/09/19 891 922 890 920 933,000
2007/09/18 882 888 874 882 263,000
2007/09/14 888 888 872 881 1,051,000
2007/09/13 857 879 847 878 770,000
2007/09/12 848 848 833 837 161,000
2007/09/11 831 846 821 839 320,000
2007/09/10 827 841 826 837 226,000
2007/09/07 846 862 844 858 336,000
2007/09/06 830 845 830 845 406,000
2007/09/05 866 866 846 847 391,000
2007/09/04 847 860 846 856 231,000
2007/09/03 861 861 844 853 264,000
2007/08/31 826 864 825 864 587,000
2007/08/30 828 830 817 823 282,000
2007/08/29 800 803 790 798 324,000
2007/08/28 815 833 805 823 289,000
2007/08/27 829 831 812 814 254,000
2007/08/24 830 833 826 828 412,000
2007/08/23 815 830 815 829 354,000
2007/08/22 770 804 762 794 501,000
2007/08/21 761 790 753 778 334,000
2007/08/20 756 777 750 771 521,000
2007/08/17 773 782 726 730 598,000
2007/08/16 803 803 768 793 613,000
2007/08/15 823 829 808 808 488,000
2007/08/14 832 832 807 817 449,000
2007/08/13 779 849 779 834 1,272,000
2007/08/10 790 797 764 770 1,378,000
2007/08/09 852 855 814 815 1,337,000
2007/08/08 889 895 867 872 504,000
2007/08/07 900 909 882 887 465,000
2007/08/06 875 899 870 897 290,000
2007/08/03 900 911 891 898 537,000
2007/08/02 878 891 872 891 596,000
2007/08/01 893 893 867 878 614,000
2007/07/31 895 896 885 894 499,000
2007/07/30 857 892 856 891 879,000
2007/07/27 842 872 842 856 1,246,000
2007/07/26 847 870 844 861 2,186,000
2007/07/25 771 851 762 848 2,204,000
2007/07/24 796 798 787 791 385,000
2007/07/23 809 809 795 797 295,000
2007/07/20 808 814 806 808 245,000
2007/07/19 813 818 812 814 262,000
2007/07/18 825 825 809 815 296,000
2007/07/17 828 828 821 823 207,000
2007/07/13 833 833 824 826 476,000
2007/07/12 817 825 809 812 283,000
2007/07/11 819 822 815 819 388,000
2007/07/10 827 828 824 825 161,000
2007/07/09 824 827 824 825 213,000
2007/07/06 825 826 818 823 448,000
2007/07/05 815 830 813 823 287,000
2007/07/04 822 822 815 815 290,000
2007/07/03 835 835 820 823 440,000
2007/07/02 823 835 822 834 564,000
2007/06/29 817 823 814 821 406,000
2007/06/28 806 814 801 812 318,000
2007/06/27 792 802 790 802 301,000
2007/06/26 808 808 797 802 262,000
2007/06/25 799 812 796 804 264,000
2007/06/22 807 815 793 802 424,000
2007/06/21 779 805 776 805 728,000
2007/06/20 780 783 776 783 283,000
2007/06/19 776 783 770 776 400,000
2007/06/18 765 776 762 776 500,000
2007/06/15 753 755 750 755 220,000
2007/06/14 740 749 740 749 105,000
2007/06/13 744 744 734 738 220,000
2007/06/12 749 756 745 745 405,000
2007/06/11 743 751 743 747 172,000
2007/06/08 739 742 731 742 308,000
2007/06/07 741 744 739 744 168,000
2007/06/06 746 747 742 744 170,000
2007/06/05 742 747 740 744 138,000
2007/06/04 748 751 741 742 186,000
2007/06/01 749 753 746 747 388,000
2007/05/31 744 750 741 746 350,000
2007/05/30 745 752 739 743 292,000
2007/05/29 728 743 728 743 365,000
2007/05/28 720 727 720 724 225,000
2007/05/25 725 726 719 720 274,000
2007/05/24 724 728 721 726 178,000
2007/05/23 725 733 722 724 260,000
2007/05/22 708 717 707 716 304,000
2007/05/21 703 711 703 708 223,000
2007/05/18 705 709 701 701 306,000
2007/05/17 713 713 704 705 256,000
2007/05/16 710 713 699 703 365,000
2007/05/15 723 723 710 710 471,000
2007/05/14 732 735 720 723 376,000
2007/05/11 728 729 720 723 355,000
2007/05/10 734 734 724 727 338,000
2007/05/09 721 727 718 726 366,000
2007/05/08 736 736 712 716 1,032,000
2007/05/07 745 745 735 737 510,000
2007/05/02 740 743 734 741 324,000
2007/05/01 737 741 733 738 508,000
2007/04/27 739 742 730 733 585,000
2007/04/26 727 736 723 735 478,000
2007/04/25 721 729 715 717 605,000
2007/04/24 717 721 709 714 485,000
2007/04/23 741 745 725 726 272,000
2007/04/20 738 744 736 739 282,000
2007/04/19 745 745 728 731 411,000
2007/04/18 751 754 741 745 577,000
2007/04/17 774 774 752 755 478,000
2007/04/16 774 776 767 771 317,000
2007/04/13 779 785 767 768 269,000
2007/04/12 774 781 770 776 193,000
2007/04/11 788 793 778 785 265,000
2007/04/10 790 793 785 789 246,000
2007/04/09 797 797 789 795 393,000
2007/04/06 780 795 780 787 634,000
2007/04/05 754 780 752 776 652,000
2007/04/04 756 759 748 752 288,000
2007/04/03 742 754 742 750 276,000
2007/04/02 760 764 736 738 437,000
2007/03/30 763 763 753 761 202,000
2007/03/29 740 758 740 757 269,000
2007/03/28 757 762 747 752 312,000
2007/03/27 773 774 758 762 305,000
2007/03/26 778 778 772 776 222,000
2007/03/23 780 780 765 771 227,000
2007/03/22 775 782 772 773 198,000
2007/03/20 769 770 762 766 260,000
2007/03/19 758 768 757 763 167,000
2007/03/16 766 769 754 761 264,000
2007/03/15 765 773 759 765 242,000
2007/03/14 760 763 750 755 278,000
2007/03/13 786 786 774 775 321,000
2007/03/12 790 790 780 786 400,000
2007/03/09 761 762 754 760 350,000
2007/03/08 748 760 744 759 304,000
2007/03/07 771 771 746 748 434,000
2007/03/06 724 755 724 753 515,000
2007/03/05 753 755 729 729 486,000
2007/03/02 762 766 755 763 471,000
2007/03/01 774 778 753 764 935,000
2007/02/28 735 776 733 773 776,000
2007/02/27 818 818 797 804 490,000
2007/02/26 800 820 796 815 834,000
2007/02/23 800 800 791 795 577,000
2007/02/22 800 802 795 800 316,000
2007/02/21 789 795 789 792 385,000
2007/02/20 794 795 787 787 346,000
2007/02/19 803 803 790 794 515,000
2007/02/16 800 802 794 797 456,000
2007/02/15 806 806 798 803 544,000
2007/02/14 787 797 787 796 508,000
2007/02/13 785 791 778 784 797,000
2007/02/09 788 804 784 800 581,000
2007/02/08 803 808 787 788 833,000
2007/02/07 815 815 798 801 747,000
2007/02/06 806 810 796 801 570,000
2007/02/05 811 815 802 804 760,000
2007/02/02 823 826 805 808 770,000
2007/02/01 826 834 816 823 1,225,000
2007/01/31 827 836 823 836 1,117,000
2007/01/30 850 853 814 819 1,795,000
2007/01/29 865 868 847 856 1,016,000
2007/01/26 869 876 852 864 2,459,000
2007/01/25 970 970 858 878 4,226,000
2007/01/24 973 974 951 958 611,000
2007/01/23 948 992 946 967 1,077,000
2007/01/22 943 947 936 945 587,000
2007/01/19 947 955 934 942 894,000
2007/01/18 960 974 949 951 768,000
2007/01/17 956 967 946 964 704,000
2007/01/16 970 980 948 967 1,202,000
2007/01/15 993 994 971 983 1,176,000
2007/01/12 942 994 941 994 3,969,000
2007/01/11 897 977 897 941 3,920,000
2007/01/10 849 880 835 877 1,358,000
2007/01/09 843 858 842 842 374,000
2007/01/05 873 873 845 846 341,000
2007/01/04 871 877 869 874 188,000

このページの先頭へ