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
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

このページの先頭へ