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
2019/12/30 2,960 2,962 2,940 2,956 3,700
2019/12/27 2,953 2,988 2,953 2,967 4,100
2019/12/26 2,915 2,937 2,890 2,937 13,000
2019/12/25 2,988 2,988 2,911 2,930 7,300
2019/12/24 2,972 2,977 2,961 2,961 5,300
2019/12/23 3,025 3,025 2,985 2,990 7,200
2019/12/20 2,995 3,070 2,976 3,055 23,000
2019/12/19 3,015 3,015 2,990 3,010 1,800
2019/12/18 3,040 3,045 2,977 2,997 10,600
2019/12/17 3,065 3,070 3,035 3,040 3,900
2019/12/16 3,045 3,085 3,025 3,065 6,700
2019/12/13 3,100 3,100 3,015 3,015 20,600
2019/12/12 2,973 3,100 2,958 3,075 32,000
2019/12/11 2,992 2,992 2,948 2,948 4,000
2019/12/10 3,040 3,040 3,005 3,005 2,500
2019/12/09 3,040 3,040 2,997 3,030 6,100
2019/12/06 2,996 3,025 2,992 3,010 10,100
2019/12/05 2,986 2,988 2,965 2,976 6,100
2019/12/04 2,934 2,985 2,910 2,985 5,800
2019/12/03 2,972 2,972 2,927 2,934 4,600
2019/12/02 2,973 2,990 2,962 2,979 6,700
2019/11/29 2,948 2,965 2,921 2,952 3,800
2019/11/28 3,015 3,015 2,925 2,939 11,300
2019/11/27 2,989 3,010 2,987 3,000 4,400
2019/11/26 3,040 3,080 2,985 2,985 6,800
2019/11/25 3,005 3,025 2,977 3,020 11,400
2019/11/22 2,950 2,961 2,920 2,955 5,400
2019/11/21 2,972 2,976 2,875 2,917 10,000
2019/11/20 2,988 3,040 2,983 2,992 8,300
2019/11/19 3,055 3,055 2,967 3,035 10,600
2019/11/18 3,075 3,090 3,045 3,055 4,600
2019/11/15 3,010 3,085 3,010 3,075 6,500
2019/11/14 3,050 3,050 2,975 2,996 11,800
2019/11/13 3,145 3,145 3,035 3,035 8,800
2019/11/12 3,030 3,150 3,030 3,150 16,100
2019/11/11 3,065 3,080 3,040 3,060 9,300
2019/11/08 3,045 3,100 3,005 3,060 10,700
2019/11/07 3,020 3,080 2,989 3,005 11,300
2019/11/06 3,115 3,115 3,045 3,045 9,800
2019/11/05 3,130 3,160 3,075 3,105 16,100
2019/11/01 3,035 3,150 3,010 3,145 15,200
2019/10/31 3,080 3,145 3,065 3,125 26,700
2019/10/30 3,000 3,085 2,987 3,085 41,300
2019/10/29 2,849 3,095 2,726 3,035 67,900
2019/10/28 2,830 2,847 2,818 2,846 10,700
2019/10/25 2,805 2,828 2,785 2,828 11,800
2019/10/24 2,800 2,800 2,735 2,797 9,900
2019/10/23 2,796 2,816 2,765 2,779 7,000
2019/10/21 2,765 2,803 2,753 2,803 5,700
2019/10/18 2,748 2,778 2,733 2,765 8,100
2019/10/17 2,781 2,805 2,715 2,732 13,000
2019/10/16 2,801 2,850 2,795 2,808 9,800
2019/10/15 2,787 2,814 2,760 2,794 9,900
2019/10/11 2,764 2,764 2,697 2,742 6,800
2019/10/10 2,747 2,758 2,691 2,758 5,100
2019/10/09 2,737 2,737 2,691 2,734 4,600
2019/10/08 2,735 2,772 2,729 2,741 6,200
2019/10/07 2,755 2,755 2,713 2,736 3,900
2019/10/04 2,757 2,771 2,731 2,754 6,400
2019/10/03 2,800 2,800 2,726 2,741 7,200
2019/10/02 2,767 2,845 2,759 2,845 16,200
2019/10/01 2,690 2,779 2,690 2,779 9,800
2019/09/30 2,720 2,743 2,685 2,689 11,200
2019/09/27 2,791 2,833 2,770 2,770 18,700
2019/09/26 2,815 2,865 2,815 2,841 12,500
2019/09/25 2,829 2,840 2,809 2,835 11,200
2019/09/24 2,783 2,840 2,783 2,834 10,100
2019/09/20 2,780 2,823 2,766 2,800 8,800
2019/09/19 2,750 2,828 2,750 2,828 9,200
2019/09/18 2,788 2,800 2,730 2,754 8,800
2019/09/17 2,791 2,845 2,743 2,828 15,600
2019/09/13 2,810 2,834 2,785 2,834 18,300
2019/09/12 2,790 2,810 2,768 2,794 11,700
2019/09/11 2,750 2,806 2,745 2,805 12,400
2019/09/10 2,719 2,756 2,707 2,754 4,900
2019/09/09 2,663 2,700 2,657 2,700 4,700
2019/09/06 2,699 2,700 2,664 2,674 4,200
2019/09/05 2,579 2,688 2,579 2,682 7,600
2019/09/04 2,635 2,635 2,571 2,576 7,500
2019/09/03 2,693 2,711 2,638 2,646 6,900
2019/09/02 2,672 2,710 2,672 2,693 4,700
2019/08/30 2,607 2,690 2,607 2,673 4,800
2019/08/29 2,600 2,600 2,582 2,597 9,600
2019/08/28 2,604 2,618 2,594 2,600 5,700
2019/08/27 2,660 2,666 2,594 2,601 10,200
2019/08/26 2,700 2,700 2,624 2,627 11,200
2019/08/23 2,771 2,771 2,739 2,756 4,500
2019/08/22 2,703 2,770 2,692 2,766 9,100
2019/08/21 2,702 2,713 2,688 2,701 9,300
2019/08/20 2,731 2,733 2,700 2,710 5,100
2019/08/19 2,687 2,754 2,687 2,735 8,000
2019/08/16 2,681 2,715 2,681 2,687 4,500
2019/08/15 2,669 2,722 2,657 2,720 4,800
2019/08/14 2,699 2,754 2,684 2,754 10,800
2019/08/13 2,650 2,684 2,642 2,669 8,800
2019/08/09 2,692 2,692 2,647 2,654 4,100
2019/08/08 2,649 2,703 2,641 2,649 6,400
2019/08/07 2,672 2,683 2,646 2,649 16,700
2019/08/06 2,600 2,715 2,570 2,698 17,100
2019/08/05 2,687 2,687 2,599 2,642 24,600
2019/08/02 2,737 2,737 2,658 2,687 22,200
2019/08/01 2,690 2,717 2,665 2,709 6,300
2019/07/31 2,745 2,745 2,687 2,696 6,600
2019/07/30 2,703 2,734 2,626 2,733 26,800
2019/07/29 2,850 2,850 2,636 2,691 33,800
2019/07/26 2,828 2,853 2,820 2,844 6,500
2019/07/25 2,887 2,887 2,851 2,879 15,000
2019/07/24 2,805 2,864 2,803 2,860 12,400
2019/07/23 2,756 2,813 2,756 2,805 9,000
2019/07/22 2,740 2,763 2,730 2,752 5,400
2019/07/19 2,632 2,744 2,632 2,744 11,500
2019/07/18 2,735 2,735 2,617 2,621 12,500
2019/07/17 2,774 2,774 2,725 2,731 5,800
2019/07/16 2,779 2,783 2,753 2,767 3,300
2019/07/12 2,797 2,809 2,758 2,794 7,600
2019/07/11 2,809 2,836 2,802 2,823 8,200
2019/07/10 2,785 2,816 2,785 2,804 9,700
2019/07/09 2,801 2,820 2,769 2,785 9,200
2019/07/08 2,820 2,820 2,774 2,807 15,900
2019/07/05 2,836 2,859 2,810 2,840 11,200
2019/07/04 2,874 2,880 2,827 2,880 8,600
2019/07/03 2,874 2,880 2,836 2,871 20,100
2019/07/02 2,837 2,871 2,807 2,868 19,600
2019/07/01 2,788 2,830 2,745 2,830 26,100
2019/06/28 2,671 2,719 2,659 2,690 7,800
2019/06/27 2,636 2,707 2,636 2,702 7,300
2019/06/26 2,650 2,719 2,632 2,636 13,300
2019/06/25 2,705 2,721 2,652 2,671 19,200
2019/06/24 2,631 2,659 2,604 2,655 9,300
2019/06/21 2,680 2,690 2,591 2,591 29,100
2019/06/20 2,640 2,675 2,618 2,661 6,800
2019/06/19 2,625 2,654 2,592 2,637 9,300
2019/06/18 2,615 2,632 2,575 2,575 7,100
2019/06/17 2,641 2,650 2,591 2,640 6,200
2019/06/14 2,683 2,683 2,648 2,653 5,800
2019/06/13 2,714 2,720 2,670 2,683 13,500
2019/06/12 2,696 2,741 2,696 2,714 6,400
2019/06/11 2,644 2,719 2,644 2,710 6,400
2019/06/10 2,650 2,670 2,605 2,661 8,600
2019/06/07 2,598 2,620 2,571 2,602 7,500
2019/06/06 2,642 2,653 2,587 2,606 11,900
2019/06/05 2,577 2,663 2,577 2,653 18,600
2019/06/04 2,544 2,566 2,521 2,551 11,700
2019/06/03 2,559 2,559 2,509 2,526 13,800
2019/05/31 2,585 2,602 2,536 2,562 14,100
2019/05/30 2,550 2,600 2,530 2,599 6,800
2019/05/29 2,568 2,592 2,555 2,568 7,400
2019/05/28 2,560 2,623 2,560 2,608 5,700
2019/05/27 2,553 2,590 2,540 2,578 4,500
2019/05/24 2,565 2,567 2,528 2,560 19,100
2019/05/23 2,621 2,621 2,543 2,567 15,600
2019/05/22 2,635 2,655 2,616 2,618 5,800
2019/05/21 2,613 2,613 2,542 2,606 12,900
2019/05/20 2,644 2,644 2,603 2,613 6,800
2019/05/17 2,629 2,670 2,594 2,647 13,700
2019/05/16 2,668 2,668 2,579 2,581 20,300
2019/05/15 2,659 2,659 2,590 2,652 16,400
2019/05/14 2,637 2,638 2,591 2,620 22,500
2019/05/13 2,680 2,745 2,650 2,651 30,500
2019/05/10 2,649 2,671 2,593 2,640 26,800
2019/05/09 2,548 2,750 2,510 2,623 105,900
2019/05/08 2,543 2,543 2,470 2,498 22,600
2019/05/07 2,600 2,612 2,514 2,546 44,600
2019/04/26 2,452 2,593 2,435 2,566 46,300
2019/04/25 2,900 2,990 2,450 2,522 164,400
2019/04/24 2,884 2,928 2,860 2,915 21,600
2019/04/23 2,844 2,888 2,832 2,871 12,300
2019/04/22 2,867 2,867 2,799 2,836 11,400
2019/04/19 2,815 2,872 2,815 2,855 18,100
2019/04/18 2,840 2,840 2,774 2,785 7,700
2019/04/17 2,799 2,839 2,788 2,830 8,500
2019/04/16 2,779 2,806 2,775 2,799 5,500
2019/04/15 2,693 2,782 2,693 2,779 11,100
2019/04/12 2,711 2,712 2,689 2,690 7,400
2019/04/11 2,720 2,745 2,700 2,729 7,900
2019/04/10 2,717 2,745 2,717 2,737 5,100
2019/04/09 2,750 2,775 2,730 2,767 8,600
2019/04/08 2,815 2,826 2,769 2,784 5,800
2019/04/05 2,808 2,817 2,791 2,815 7,900
2019/04/04 2,801 2,827 2,783 2,801 13,800
2019/04/03 2,757 2,800 2,749 2,800 17,500
2019/04/02 2,739 2,779 2,739 2,759 19,400
2019/04/01 2,630 2,745 2,630 2,727 34,600
2019/03/29 2,612 2,634 2,612 2,618 9,300
2019/03/28 2,652 2,659 2,608 2,616 21,400
2019/03/27 2,610 2,709 2,610 2,702 13,500
2019/03/26 2,586 2,711 2,586 2,710 24,100
2019/03/25 2,676 2,676 2,579 2,583 22,600
2019/03/22 2,712 2,739 2,686 2,726 14,600
2019/03/20 2,700 2,719 2,689 2,712 9,000
2019/03/19 2,696 2,722 2,676 2,706 13,700
2019/03/18 2,693 2,706 2,657 2,691 17,700
2019/03/15 2,679 2,721 2,678 2,682 26,400
2019/03/14 2,719 2,724 2,674 2,685 19,300
2019/03/13 2,712 2,727 2,683 2,703 22,700
2019/03/12 2,740 2,777 2,734 2,751 16,800
2019/03/11 2,720 2,757 2,693 2,735 15,900
2019/03/08 2,713 2,734 2,661 2,730 32,900
2019/03/07 2,799 2,799 2,698 2,740 34,400
2019/03/06 2,838 2,841 2,807 2,818 14,200
2019/03/05 2,790 2,835 2,764 2,835 26,000
2019/03/04 2,756 2,794 2,747 2,792 27,700
2019/03/01 2,725 2,760 2,720 2,755 16,100
2019/02/28 2,714 2,760 2,712 2,726 36,500
2019/02/27 2,680 2,727 2,676 2,726 15,800
2019/02/26 2,689 2,699 2,648 2,678 22,300
2019/02/25 2,674 2,697 2,670 2,697 20,000
2019/02/22 2,615 2,657 2,602 2,649 15,900
2019/02/21 2,630 2,650 2,613 2,621 20,800
2019/02/20 2,641 2,670 2,624 2,631 16,200
2019/02/19 2,665 2,693 2,634 2,648 29,100
2019/02/18 2,656 2,693 2,656 2,688 13,800
2019/02/15 2,650 2,681 2,641 2,668 16,600
2019/02/14 2,656 2,690 2,641 2,663 14,300
2019/02/13 2,695 2,701 2,630 2,660 33,600
2019/02/12 2,571 2,685 2,568 2,661 42,500
2019/02/08 2,562 2,626 2,540 2,570 42,100
2019/02/07 2,584 2,626 2,579 2,609 20,100
2019/02/06 2,570 2,607 2,546 2,584 39,700
2019/02/05 2,548 2,583 2,520 2,570 36,400
2019/02/04 2,557 2,591 2,536 2,559 35,200
2019/02/01 2,545 2,568 2,518 2,525 32,600
2019/01/31 2,607 2,607 2,524 2,528 40,200
2019/01/30 2,510 2,648 2,505 2,582 125,200
2019/01/29 2,341 2,506 2,298 2,506 130,800
2019/01/28 2,449 2,449 2,346 2,358 15,800
2019/01/25 2,398 2,460 2,380 2,418 70,900
2019/01/24 2,232 2,396 2,232 2,360 61,200
2019/01/23 2,220 2,238 2,196 2,232 15,300
2019/01/22 2,277 2,277 2,217 2,238 17,400
2019/01/21 2,272 2,320 2,272 2,277 22,700
2019/01/18 2,242 2,288 2,216 2,260 24,000
2019/01/17 2,265 2,317 2,228 2,242 17,100
2019/01/16 2,280 2,311 2,256 2,265 15,700
2019/01/15 2,190 2,319 2,190 2,306 24,800
2019/01/11 2,197 2,266 2,191 2,232 27,500
2019/01/10 2,211 2,228 2,171 2,192 17,100
2019/01/09 2,234 2,263 2,196 2,249 18,700
2019/01/08 2,290 2,294 2,233 2,240 30,000
2019/01/07 2,262 2,341 2,247 2,297 42,500
2019/01/04 2,139 2,164 2,061 2,162 43,600

このページの先頭へ