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 |
---|---|---|---|---|---|
2018/12/28 | 2,160 | 2,260 | 2,148 | 2,171 | 37,800 |
2018/12/27 | 2,086 | 2,267 | 2,074 | 2,210 | 47,600 |
2018/12/26 | 1,954 | 2,046 | 1,954 | 2,036 | 33,000 |
2018/12/25 | 2,040 | 2,045 | 1,940 | 1,954 | 71,800 |
2018/12/21 | 2,213 | 2,213 | 2,046 | 2,071 | 88,100 |
2018/12/20 | 2,350 | 2,350 | 2,175 | 2,197 | 65,100 |
2018/12/19 | 2,309 | 2,383 | 2,263 | 2,315 | 42,800 |
2018/12/18 | 2,234 | 2,300 | 2,234 | 2,264 | 37,300 |
2018/12/17 | 2,223 | 2,300 | 2,223 | 2,282 | 29,400 |
2018/12/14 | 2,296 | 2,296 | 2,203 | 2,248 | 23,800 |
2018/12/13 | 2,260 | 2,310 | 2,260 | 2,300 | 19,200 |
2018/12/12 | 2,200 | 2,305 | 2,200 | 2,260 | 22,200 |
2018/12/11 | 2,236 | 2,238 | 2,175 | 2,186 | 28,200 |
2018/12/10 | 2,290 | 2,290 | 2,213 | 2,226 | 30,500 |
2018/12/07 | 2,385 | 2,385 | 2,290 | 2,304 | 35,100 |
2018/12/06 | 2,384 | 2,384 | 2,323 | 2,363 | 23,200 |
2018/12/05 | 2,397 | 2,488 | 2,373 | 2,382 | 43,900 |
2018/12/04 | 2,566 | 2,577 | 2,441 | 2,447 | 33,200 |
2018/12/03 | 2,546 | 2,593 | 2,545 | 2,583 | 18,900 |
2018/11/30 | 2,505 | 2,585 | 2,479 | 2,552 | 120,600 |
2018/11/29 | 2,548 | 2,555 | 2,463 | 2,489 | 18,500 |
2018/11/28 | 2,510 | 2,542 | 2,500 | 2,527 | 14,300 |
2018/11/27 | 2,445 | 2,529 | 2,445 | 2,521 | 29,100 |
2018/11/26 | 2,339 | 2,453 | 2,339 | 2,447 | 27,400 |
2018/11/22 | 2,325 | 2,359 | 2,274 | 2,359 | 24,900 |
2018/11/21 | 2,332 | 2,376 | 2,270 | 2,328 | 43,000 |
2018/11/20 | 2,395 | 2,395 | 2,321 | 2,368 | 26,300 |
2018/11/19 | 2,328 | 2,448 | 2,328 | 2,448 | 26,200 |
2018/11/16 | 2,388 | 2,419 | 2,341 | 2,348 | 21,100 |
2018/11/15 | 2,302 | 2,376 | 2,274 | 2,369 | 44,400 |
2018/11/14 | 2,349 | 2,354 | 2,291 | 2,310 | 37,600 |
2018/11/13 | 2,400 | 2,400 | 2,313 | 2,330 | 56,000 |
2018/11/12 | 2,456 | 2,469 | 2,390 | 2,463 | 22,600 |
2018/11/09 | 2,455 | 2,471 | 2,427 | 2,456 | 21,200 |
2018/11/08 | 2,623 | 2,634 | 2,481 | 2,485 | 53,900 |
2018/11/07 | 2,565 | 2,720 | 2,565 | 2,608 | 66,200 |
2018/11/06 | 2,492 | 2,594 | 2,492 | 2,561 | 45,300 |
2018/11/05 | 2,482 | 2,535 | 2,452 | 2,491 | 33,700 |
2018/11/02 | 2,389 | 2,511 | 2,366 | 2,511 | 55,200 |
2018/11/01 | 2,310 | 2,386 | 2,301 | 2,382 | 34,900 |
2018/10/31 | 2,341 | 2,349 | 2,270 | 2,319 | 47,900 |
2018/10/30 | 2,179 | 2,348 | 2,179 | 2,299 | 104,000 |
2018/10/29 | 2,235 | 2,281 | 2,195 | 2,240 | 75,700 |
2018/10/26 | 2,358 | 2,391 | 2,211 | 2,240 | 147,800 |
2018/10/25 | 2,601 | 2,622 | 2,346 | 2,347 | 247,200 |
2018/10/24 | 2,628 | 2,657 | 2,601 | 2,614 | 34,600 |
2018/10/23 | 2,685 | 2,690 | 2,626 | 2,626 | 29,700 |
2018/10/22 | 2,699 | 2,718 | 2,670 | 2,702 | 45,600 |
2018/10/19 | 2,692 | 2,736 | 2,682 | 2,726 | 21,600 |
2018/10/18 | 2,762 | 2,779 | 2,718 | 2,731 | 21,800 |
2018/10/17 | 2,755 | 2,793 | 2,755 | 2,761 | 28,900 |
2018/10/16 | 2,717 | 2,743 | 2,690 | 2,730 | 42,200 |
2018/10/15 | 2,743 | 2,780 | 2,717 | 2,717 | 39,100 |
2018/10/12 | 2,710 | 2,775 | 2,710 | 2,763 | 22,900 |
2018/10/11 | 2,778 | 2,780 | 2,704 | 2,723 | 68,000 |
2018/10/10 | 2,892 | 2,922 | 2,845 | 2,867 | 49,100 |
2018/10/09 | 3,050 | 3,050 | 2,872 | 2,877 | 59,500 |
2018/10/05 | 3,070 | 3,090 | 3,030 | 3,050 | 30,300 |
2018/10/04 | 3,130 | 3,180 | 3,095 | 3,095 | 25,200 |
2018/10/03 | 3,130 | 3,175 | 3,110 | 3,110 | 21,300 |
2018/10/02 | 3,130 | 3,150 | 3,110 | 3,125 | 23,000 |
2018/10/01 | 3,100 | 3,140 | 3,080 | 3,105 | 24,700 |
2018/09/28 | 3,125 | 3,150 | 3,085 | 3,110 | 21,400 |
2018/09/27 | 3,200 | 3,205 | 3,115 | 3,120 | 29,400 |
2018/09/26 | 3,060 | 3,190 | 3,060 | 3,185 | 31,700 |
2018/09/26 | 1 -> 0.10 分割 | ||||
2018/09/25 | 314 | 314 | 308 | 313 | 324,000 |
2018/09/21 | 317 | 321 | 310 | 311 | 426,000 |
2018/09/20 | 325 | 327 | 314 | 314 | 209,000 |
2018/09/19 | 317 | 325 | 317 | 323 | 276,000 |
2018/09/18 | 309 | 314 | 306 | 314 | 122,000 |
2018/09/14 | 304 | 311 | 304 | 310 | 287,000 |
2018/09/13 | 306 | 311 | 305 | 307 | 171,000 |
2018/09/12 | 316 | 317 | 303 | 306 | 240,000 |
2018/09/11 | 317 | 319 | 312 | 316 | 151,000 |
2018/09/10 | 312 | 321 | 312 | 317 | 167,000 |
2018/09/07 | 315 | 319 | 309 | 315 | 223,000 |
2018/09/06 | 320 | 322 | 316 | 318 | 208,000 |
2018/09/05 | 319 | 327 | 319 | 322 | 161,000 |
2018/09/04 | 324 | 324 | 319 | 320 | 172,000 |
2018/09/03 | 334 | 334 | 321 | 323 | 185,000 |
2018/08/31 | 330 | 335 | 327 | 332 | 362,000 |
2018/08/30 | 327 | 329 | 325 | 328 | 277,000 |
2018/08/29 | 318 | 325 | 318 | 324 | 305,000 |
2018/08/28 | 324 | 326 | 319 | 320 | 342,000 |
2018/08/27 | 317 | 325 | 317 | 324 | 358,000 |
2018/08/24 | 314 | 317 | 314 | 317 | 240,000 |
2018/08/23 | 312 | 314 | 308 | 310 | 166,000 |
2018/08/22 | 305 | 313 | 305 | 313 | 255,000 |
2018/08/21 | 302 | 305 | 301 | 305 | 236,000 |
2018/08/20 | 308 | 311 | 302 | 302 | 248,000 |
2018/08/17 | 309 | 311 | 305 | 309 | 147,000 |
2018/08/16 | 303 | 308 | 300 | 307 | 346,000 |
2018/08/15 | 308 | 308 | 301 | 305 | 321,000 |
2018/08/14 | 307 | 309 | 306 | 308 | 193,000 |
2018/08/13 | 305 | 308 | 301 | 303 | 308,000 |
2018/08/10 | 322 | 323 | 305 | 305 | 1,048,000 |
2018/08/09 | 324 | 331 | 322 | 327 | 329,000 |
2018/08/08 | 324 | 329 | 321 | 323 | 562,000 |
2018/08/07 | 321 | 324 | 318 | 324 | 220,000 |
2018/08/06 | 322 | 324 | 320 | 321 | 215,000 |
2018/08/03 | 327 | 327 | 322 | 322 | 299,000 |
2018/08/02 | 322 | 327 | 322 | 325 | 373,000 |
2018/08/01 | 319 | 326 | 318 | 322 | 585,000 |
2018/07/31 | 321 | 321 | 317 | 318 | 618,000 |
2018/07/30 | 325 | 325 | 320 | 322 | 567,000 |
2018/07/27 | 325 | 329 | 323 | 326 | 739,000 |
2018/07/26 | 322 | 327 | 318 | 325 | 1,211,000 |
2018/07/25 | 370 | 372 | 321 | 322 | 3,589,000 |
2018/07/24 | 361 | 368 | 358 | 367 | 176,000 |
2018/07/23 | 362 | 362 | 358 | 358 | 101,000 |
2018/07/20 | 372 | 376 | 363 | 365 | 167,000 |
2018/07/19 | 367 | 376 | 366 | 374 | 112,000 |
2018/07/18 | 363 | 369 | 363 | 367 | 128,000 |
2018/07/17 | 362 | 366 | 360 | 361 | 110,000 |
2018/07/13 | 362 | 365 | 360 | 364 | 67,000 |
2018/07/12 | 359 | 362 | 353 | 357 | 139,000 |
2018/07/11 | 364 | 365 | 353 | 358 | 230,000 |
2018/07/10 | 364 | 373 | 363 | 368 | 184,000 |
2018/07/09 | 355 | 362 | 355 | 362 | 144,000 |
2018/07/06 | 347 | 358 | 347 | 357 | 149,000 |
2018/07/05 | 351 | 356 | 345 | 345 | 217,000 |
2018/07/04 | 360 | 360 | 352 | 352 | 154,000 |
2018/07/03 | 371 | 372 | 360 | 362 | 198,000 |
2018/07/02 | 382 | 386 | 368 | 369 | 265,000 |
2018/06/29 | 372 | 379 | 367 | 379 | 182,000 |
2018/06/28 | 370 | 371 | 364 | 371 | 95,000 |
2018/06/27 | 366 | 373 | 364 | 370 | 167,000 |
2018/06/26 | 357 | 365 | 351 | 365 | 276,000 |
2018/06/25 | 368 | 371 | 360 | 361 | 462,000 |
2018/06/22 | 373 | 375 | 366 | 367 | 719,000 |
2018/06/21 | 377 | 380 | 373 | 375 | 172,000 |
2018/06/20 | 375 | 379 | 368 | 378 | 377,000 |
2018/06/19 | 387 | 390 | 375 | 378 | 310,000 |
2018/06/18 | 393 | 393 | 383 | 388 | 299,000 |
2018/06/15 | 406 | 406 | 395 | 398 | 278,000 |
2018/06/14 | 409 | 410 | 402 | 404 | 290,000 |
2018/06/13 | 414 | 417 | 410 | 416 | 114,000 |
2018/06/12 | 428 | 428 | 415 | 416 | 215,000 |
2018/06/11 | 431 | 432 | 426 | 427 | 85,000 |
2018/06/08 | 422 | 432 | 421 | 431 | 256,000 |
2018/06/07 | 410 | 422 | 409 | 422 | 133,000 |
2018/06/06 | 403 | 410 | 402 | 408 | 253,000 |
2018/06/05 | 425 | 425 | 403 | 407 | 581,000 |
2018/06/04 | 417 | 422 | 412 | 421 | 152,000 |
2018/06/01 | 406 | 414 | 406 | 411 | 193,000 |
2018/05/31 | 411 | 412 | 403 | 405 | 308,000 |
2018/05/30 | 405 | 405 | 399 | 403 | 178,000 |
2018/05/29 | 414 | 417 | 409 | 413 | 241,000 |
2018/05/28 | 430 | 431 | 409 | 410 | 383,000 |
2018/05/25 | 438 | 439 | 428 | 430 | 497,000 |
2018/05/24 | 434 | 439 | 430 | 433 | 418,000 |
2018/05/23 | 438 | 438 | 429 | 434 | 511,000 |
2018/05/22 | 436 | 438 | 425 | 431 | 650,000 |
2018/05/21 | 416 | 429 | 416 | 426 | 514,000 |
2018/05/18 | 409 | 413 | 406 | 410 | 527,000 |
2018/05/17 | 398 | 407 | 397 | 404 | 713,000 |
2018/05/16 | 399 | 405 | 391 | 392 | 518,000 |
2018/05/15 | 400 | 400 | 392 | 396 | 403,000 |
2018/05/14 | 391 | 401 | 391 | 398 | 477,000 |
2018/05/11 | 394 | 399 | 385 | 387 | 557,000 |
2018/05/10 | 390 | 399 | 390 | 394 | 321,000 |
2018/05/09 | 387 | 395 | 385 | 390 | 436,000 |
2018/05/08 | 383 | 393 | 383 | 388 | 321,000 |
2018/05/07 | 394 | 394 | 381 | 383 | 667,000 |
2018/05/02 | 373 | 397 | 373 | 393 | 1,319,000 |
2018/05/01 | 384 | 384 | 369 | 370 | 1,293,000 |
2018/04/27 | 410 | 411 | 383 | 388 | 2,456,000 |
2018/04/26 | 462 | 481 | 408 | 414 | 1,677,000 |
2018/04/25 | 463 | 463 | 456 | 458 | 338,000 |
2018/04/24 | 462 | 468 | 460 | 463 | 244,000 |
2018/04/23 | 462 | 465 | 454 | 456 | 209,000 |
2018/04/20 | 467 | 467 | 459 | 463 | 167,000 |
2018/04/19 | 461 | 477 | 461 | 470 | 294,000 |
2018/04/18 | 452 | 466 | 452 | 464 | 236,000 |
2018/04/17 | 457 | 460 | 449 | 451 | 244,000 |
2018/04/16 | 452 | 458 | 451 | 457 | 158,000 |
2018/04/13 | 447 | 464 | 447 | 458 | 411,000 |
2018/04/12 | 448 | 448 | 443 | 447 | 98,000 |
2018/04/11 | 442 | 453 | 442 | 450 | 264,000 |
2018/04/10 | 432 | 443 | 427 | 442 | 274,000 |
2018/04/09 | 430 | 435 | 425 | 432 | 393,000 |
2018/04/06 | 432 | 435 | 426 | 431 | 182,000 |
2018/04/05 | 436 | 439 | 429 | 431 | 231,000 |
2018/04/04 | 444 | 444 | 433 | 433 | 224,000 |
2018/04/03 | 441 | 444 | 435 | 444 | 143,000 |
2018/04/02 | 450 | 451 | 445 | 447 | 162,000 |
2018/03/30 | 440 | 445 | 439 | 442 | 184,000 |
2018/03/29 | 445 | 445 | 428 | 434 | 208,000 |
2018/03/28 | 427 | 439 | 427 | 438 | 115,000 |
2018/03/27 | 425 | 437 | 424 | 437 | 248,000 |
2018/03/26 | 415 | 418 | 406 | 418 | 282,000 |
2018/03/23 | 433 | 434 | 419 | 420 | 412,000 |
2018/03/22 | 441 | 444 | 437 | 441 | 120,000 |
2018/03/20 | 437 | 444 | 433 | 441 | 199,000 |
2018/03/19 | 444 | 447 | 437 | 441 | 182,000 |
2018/03/16 | 449 | 451 | 442 | 448 | 311,000 |
2018/03/15 | 459 | 459 | 447 | 449 | 210,000 |
2018/03/14 | 450 | 458 | 450 | 457 | 135,000 |
2018/03/13 | 451 | 454 | 446 | 454 | 219,000 |
2018/03/12 | 448 | 453 | 443 | 452 | 287,000 |
2018/03/09 | 438 | 447 | 436 | 442 | 235,000 |
2018/03/08 | 438 | 440 | 431 | 434 | 361,000 |
2018/03/07 | 436 | 445 | 435 | 438 | 271,000 |
2018/03/06 | 441 | 450 | 439 | 440 | 317,000 |
2018/03/05 | 454 | 454 | 432 | 435 | 506,000 |
2018/03/02 | 451 | 462 | 447 | 454 | 437,000 |
2018/03/01 | 468 | 468 | 456 | 459 | 395,000 |
2018/02/28 | 471 | 477 | 467 | 473 | 450,000 |
2018/02/27 | 478 | 481 | 473 | 475 | 415,000 |
2018/02/26 | 483 | 489 | 469 | 471 | 614,000 |
2018/02/23 | 465 | 480 | 464 | 475 | 687,000 |
2018/02/22 | 457 | 462 | 448 | 460 | 390,000 |
2018/02/21 | 443 | 466 | 442 | 464 | 574,000 |
2018/02/20 | 446 | 448 | 438 | 443 | 284,000 |
2018/02/19 | 447 | 448 | 442 | 446 | 540,000 |
2018/02/16 | 441 | 446 | 435 | 444 | 354,000 |
2018/02/15 | 434 | 441 | 428 | 435 | 339,000 |
2018/02/14 | 438 | 444 | 421 | 427 | 625,000 |
2018/02/13 | 451 | 456 | 438 | 439 | 607,000 |
2018/02/09 | 445 | 445 | 435 | 443 | 582,000 |
2018/02/08 | 460 | 463 | 447 | 456 | 745,000 |
2018/02/07 | 464 | 478 | 453 | 454 | 944,000 |
2018/02/06 | 448 | 453 | 429 | 446 | 1,069,000 |
2018/02/05 | 480 | 480 | 470 | 474 | 767,000 |
2018/02/02 | 486 | 489 | 482 | 484 | 772,000 |
2018/02/01 | 486 | 492 | 480 | 485 | 1,294,000 |
2018/01/31 | 487 | 491 | 479 | 481 | 1,746,000 |
2018/01/30 | 502 | 502 | 472 | 494 | 7,451,000 |
2018/01/29 | 618 | 644 | 512 | 512 | 2,022,000 |
2018/01/26 | 618 | 630 | 612 | 612 | 515,000 |
2018/01/25 | 630 | 630 | 620 | 623 | 301,000 |
2018/01/24 | 649 | 654 | 625 | 636 | 330,000 |
2018/01/23 | 625 | 653 | 625 | 649 | 464,000 |
2018/01/22 | 620 | 625 | 616 | 625 | 138,000 |
2018/01/19 | 602 | 622 | 602 | 620 | 277,000 |
2018/01/18 | 611 | 618 | 605 | 605 | 219,000 |
2018/01/17 | 600 | 614 | 599 | 610 | 176,000 |
2018/01/16 | 603 | 608 | 602 | 607 | 126,000 |
2018/01/15 | 607 | 613 | 602 | 606 | 156,000 |
2018/01/12 | 596 | 611 | 596 | 606 | 290,000 |
2018/01/11 | 595 | 601 | 594 | 599 | 145,000 |
2018/01/10 | 600 | 601 | 589 | 595 | 430,000 |
2018/01/09 | 612 | 613 | 596 | 604 | 440,000 |
2018/01/05 | 636 | 636 | 601 | 606 | 729,000 |
2018/01/04 | 636 | 638 | 626 | 631 | 194,000 |