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
2020/12/30 3,055 3,055 2,988 3,020 5,400
2020/12/29 3,010 3,055 2,978 3,030 5,400
2020/12/28 3,020 3,070 2,963 3,015 11,000
2020/12/25 3,065 3,070 3,035 3,050 7,600
2020/12/24 3,105 3,105 3,040 3,065 6,600
2020/12/23 3,100 3,145 3,070 3,075 5,400
2020/12/22 3,095 3,120 3,055 3,100 7,700
2020/12/21 3,150 3,150 3,060 3,150 7,400
2020/12/18 2,906 3,150 2,906 3,150 33,400
2020/12/17 3,015 3,065 2,951 2,951 5,200
2020/12/16 3,100 3,100 3,040 3,040 6,500
2020/12/15 3,070 3,085 3,025 3,075 5,800
2020/12/14 2,962 3,050 2,962 3,015 7,600
2020/12/11 3,055 3,055 2,960 2,962 7,500
2020/12/10 3,005 3,055 2,969 3,035 7,200
2020/12/09 3,115 3,115 3,015 3,015 6,300
2020/12/08 3,005 3,095 3,005 3,070 7,000
2020/12/07 3,160 3,160 3,030 3,045 10,900
2020/12/04 3,180 3,180 3,110 3,160 11,700
2020/12/03 3,130 3,170 3,095 3,150 7,900
2020/12/02 3,170 3,170 3,045 3,095 15,200
2020/12/01 3,035 3,170 3,035 3,170 17,400
2020/11/30 3,125 3,135 3,005 3,045 16,000
2020/11/27 3,000 3,080 2,966 3,075 26,100
2020/11/26 2,990 3,000 2,954 2,997 13,500
2020/11/25 2,859 2,950 2,830 2,948 20,000
2020/11/24 2,807 2,867 2,784 2,833 17,900
2020/11/20 2,804 2,829 2,768 2,796 5,300
2020/11/19 2,840 2,847 2,783 2,804 8,900
2020/11/18 2,848 2,863 2,816 2,841 5,300
2020/11/17 2,841 2,856 2,800 2,848 11,200
2020/11/16 2,800 2,843 2,776 2,843 11,600
2020/11/13 2,850 2,850 2,759 2,795 10,700
2020/11/12 2,860 2,908 2,829 2,850 9,900
2020/11/11 2,884 2,910 2,827 2,910 21,000
2020/11/10 2,893 2,893 2,802 2,886 21,200
2020/11/09 2,811 2,875 2,764 2,796 17,400
2020/11/06 2,773 2,859 2,739 2,826 15,400
2020/11/05 2,692 2,783 2,692 2,780 14,800
2020/11/04 2,765 2,767 2,676 2,724 17,200
2020/11/02 2,686 2,767 2,636 2,712 14,100
2020/10/30 2,783 2,785 2,629 2,650 9,100
2020/10/29 2,740 2,829 2,740 2,808 16,700
2020/10/28 2,765 2,799 2,702 2,799 15,200
2020/10/27 2,624 2,930 2,598 2,815 71,000
2020/10/26 2,682 2,682 2,607 2,607 8,900
2020/10/23 2,710 2,710 2,626 2,646 9,600
2020/10/22 2,632 2,697 2,595 2,681 16,300
2020/10/21 2,566 2,692 2,550 2,682 9,300
2020/10/20 2,595 2,626 2,547 2,547 6,500
2020/10/19 2,572 2,645 2,558 2,635 11,400
2020/10/16 2,534 2,601 2,500 2,583 11,500
2020/10/15 2,597 2,605 2,536 2,563 11,300
2020/10/14 2,558 2,623 2,532 2,597 15,900
2020/10/13 2,670 2,683 2,551 2,564 20,800
2020/10/12 2,716 2,742 2,643 2,666 19,800
2020/10/09 2,706 2,750 2,671 2,750 10,800
2020/10/08 2,744 2,751 2,673 2,722 12,100
2020/10/07 2,772 2,792 2,714 2,744 12,700
2020/10/06 2,732 2,787 2,702 2,772 8,800
2020/10/05 2,791 2,866 2,604 2,753 21,500
2020/10/02 2,936 2,936 2,736 2,791 9,700
2020/09/30 2,939 2,948 2,834 2,841 11,200
2020/09/29 2,871 2,940 2,860 2,939 18,700
2020/09/28 2,750 2,865 2,742 2,865 30,200
2020/09/25 2,661 2,734 2,631 2,727 16,700
2020/09/24 2,699 2,714 2,590 2,611 11,600
2020/09/23 2,665 2,691 2,620 2,689 7,700
2020/09/18 2,643 2,690 2,588 2,690 7,600
2020/09/17 2,689 2,695 2,586 2,640 10,300
2020/09/16 2,592 2,666 2,556 2,666 12,900
2020/09/15 2,620 2,620 2,557 2,561 6,200
2020/09/14 2,605 2,647 2,590 2,641 10,800
2020/09/11 2,623 2,623 2,565 2,590 7,600
2020/09/10 2,631 2,647 2,547 2,596 11,200
2020/09/09 2,622 2,672 2,622 2,631 9,200
2020/09/08 2,627 2,670 2,559 2,670 8,200
2020/09/07 2,486 2,641 2,486 2,578 11,900
2020/09/04 2,535 2,540 2,511 2,515 5,100
2020/09/03 2,561 2,568 2,463 2,535 17,800
2020/09/02 2,502 2,540 2,478 2,540 6,100
2020/09/01 2,460 2,509 2,460 2,502 6,200
2020/08/31 2,466 2,495 2,447 2,460 5,200
2020/08/28 2,443 2,533 2,421 2,479 9,400
2020/08/27 2,424 2,436 2,410 2,422 2,300
2020/08/26 2,430 2,434 2,421 2,434 2,100
2020/08/25 2,481 2,524 2,420 2,450 15,500
2020/08/24 2,369 2,414 2,352 2,414 3,100
2020/08/21 2,356 2,369 2,356 2,358 1,100
2020/08/20 2,370 2,390 2,355 2,355 4,200
2020/08/19 2,382 2,393 2,382 2,391 1,500
2020/08/18 2,424 2,467 2,397 2,424 5,500
2020/08/17 2,412 2,482 2,411 2,451 3,200
2020/08/14 2,431 2,507 2,431 2,462 6,000
2020/08/13 2,528 2,528 2,431 2,481 7,100
2020/08/12 2,515 2,522 2,441 2,475 7,700
2020/08/11 2,392 2,513 2,382 2,513 6,600
2020/08/07 2,390 2,395 2,354 2,362 5,400
2020/08/06 2,524 2,524 2,396 2,410 5,800
2020/08/05 2,500 2,505 2,469 2,505 3,800
2020/08/04 2,466 2,516 2,450 2,516 7,500
2020/08/03 2,353 2,424 2,326 2,407 8,100
2020/07/31 2,307 2,345 2,252 2,303 13,300
2020/07/30 2,531 2,531 2,288 2,288 12,100
2020/07/29 2,479 2,556 2,459 2,531 10,900
2020/07/28 2,699 2,739 2,386 2,446 34,200
2020/07/27 2,657 2,658 2,619 2,658 5,100
2020/07/22 2,690 2,692 2,657 2,664 8,900
2020/07/21 2,599 2,662 2,599 2,662 11,400
2020/07/20 2,518 2,597 2,518 2,597 3,700
2020/07/17 2,528 2,545 2,514 2,524 2,300
2020/07/16 2,587 2,587 2,528 2,528 2,900
2020/07/15 2,505 2,596 2,505 2,572 5,700
2020/07/14 2,510 2,510 2,479 2,499 3,000
2020/07/13 2,451 2,508 2,451 2,493 6,500
2020/07/10 2,516 2,525 2,420 2,420 7,300
2020/07/09 2,630 2,630 2,541 2,541 3,600
2020/07/08 2,642 2,690 2,629 2,629 2,600
2020/07/07 2,714 2,714 2,642 2,642 3,200
2020/07/06 2,620 2,718 2,616 2,714 11,100
2020/07/03 2,576 2,634 2,516 2,634 8,100
2020/07/02 2,581 2,581 2,497 2,547 11,900
2020/07/01 2,573 2,590 2,548 2,548 5,500
2020/06/30 2,628 2,643 2,559 2,599 11,000
2020/06/29 2,580 2,620 2,575 2,620 5,000
2020/06/26 2,561 2,590 2,531 2,582 5,500
2020/06/25 2,594 2,594 2,511 2,511 13,500
2020/06/24 2,592 2,601 2,550 2,572 7,700
2020/06/23 2,561 2,607 2,541 2,560 5,500
2020/06/22 2,557 2,574 2,511 2,552 3,800
2020/06/19 2,512 2,580 2,432 2,544 17,100
2020/06/18 2,481 2,489 2,441 2,468 5,800
2020/06/17 2,482 2,494 2,441 2,481 8,800
2020/06/16 2,449 2,487 2,424 2,467 15,900
2020/06/15 2,450 2,476 2,368 2,416 13,000
2020/06/12 2,407 2,469 2,342 2,440 19,300
2020/06/11 2,607 2,607 2,484 2,507 9,200
2020/06/10 2,607 2,698 2,607 2,638 7,700
2020/06/09 2,701 2,701 2,612 2,620 6,800
2020/06/08 2,630 2,678 2,611 2,678 12,700
2020/06/05 2,634 2,634 2,600 2,629 6,600
2020/06/04 2,657 2,657 2,562 2,606 11,300
2020/06/03 2,690 2,690 2,596 2,607 14,700
2020/06/02 2,683 2,743 2,596 2,690 16,400
2020/06/01 2,599 2,648 2,577 2,648 16,100
2020/05/29 2,550 2,587 2,511 2,560 9,700
2020/05/28 2,451 2,606 2,429 2,606 15,000
2020/05/27 2,449 2,485 2,407 2,451 10,700
2020/05/26 2,436 2,480 2,426 2,460 13,400
2020/05/25 2,437 2,437 2,387 2,436 8,600
2020/05/22 2,377 2,430 2,369 2,387 6,200
2020/05/21 2,406 2,438 2,356 2,393 8,500
2020/05/20 2,381 2,419 2,363 2,406 10,400
2020/05/19 2,421 2,421 2,333 2,373 14,300
2020/05/18 2,450 2,450 2,328 2,371 9,900
2020/05/15 2,508 2,571 2,437 2,452 10,400
2020/05/14 2,589 2,606 2,537 2,537 3,100
2020/05/13 2,602 2,645 2,600 2,634 4,900
2020/05/12 2,621 2,628 2,601 2,605 1,900
2020/05/11 2,639 2,639 2,595 2,628 7,800
2020/05/08 2,600 2,645 2,562 2,645 9,300
2020/05/07 2,577 2,586 2,521 2,543 7,600
2020/05/01 2,590 2,590 2,536 2,536 3,700
2020/04/30 2,638 2,638 2,581 2,590 8,700
2020/04/28 2,420 2,588 2,420 2,588 14,800
2020/04/27 2,421 2,423 2,351 2,413 7,000
2020/04/24 2,467 2,467 2,385 2,420 8,900
2020/04/23 2,356 2,445 2,346 2,432 4,800
2020/04/22 2,380 2,391 2,328 2,328 4,100
2020/04/21 2,436 2,436 2,383 2,394 2,300
2020/04/20 2,464 2,464 2,403 2,436 1,800
2020/04/17 2,417 2,487 2,416 2,455 4,400
2020/04/16 2,400 2,467 2,393 2,467 5,600
2020/04/15 2,379 2,511 2,330 2,417 13,500
2020/04/14 2,392 2,442 2,354 2,425 4,900
2020/04/13 2,412 2,412 2,337 2,352 3,600
2020/04/10 2,399 2,441 2,356 2,436 7,200
2020/04/09 2,420 2,420 2,335 2,399 7,200
2020/04/08 2,398 2,430 2,325 2,420 15,000
2020/04/07 2,221 2,383 2,221 2,383 12,100
2020/04/06 2,184 2,235 2,135 2,221 14,100
2020/04/03 2,217 2,242 2,100 2,168 10,600
2020/04/02 2,213 2,245 2,158 2,175 12,700
2020/04/01 2,307 2,359 2,190 2,212 13,400
2020/03/31 2,350 2,350 2,217 2,307 12,400
2020/03/30 2,287 2,367 2,245 2,364 15,000
2020/03/27 2,344 2,390 2,265 2,387 27,200
2020/03/26 2,262 2,262 2,169 2,246 15,200
2020/03/25 2,194 2,292 2,146 2,292 24,700
2020/03/24 2,119 2,119 2,028 2,119 14,600
2020/03/23 2,020 2,069 1,977 2,069 18,800
2020/03/19 2,024 2,040 1,909 1,950 22,400
2020/03/18 2,029 2,074 1,934 1,954 21,200
2020/03/17 1,767 2,043 1,767 2,029 31,800
2020/03/16 1,882 1,933 1,832 1,847 24,200
2020/03/13 1,779 1,872 1,753 1,818 35,000
2020/03/12 1,972 2,035 1,928 1,939 25,700
2020/03/11 2,168 2,196 2,058 2,060 14,900
2020/03/10 1,969 2,179 1,948 2,168 25,600
2020/03/09 2,197 2,197 2,054 2,069 15,700
2020/03/06 2,263 2,280 2,210 2,224 15,900
2020/03/05 2,376 2,401 2,305 2,332 12,000
2020/03/04 2,285 2,364 2,246 2,349 12,800
2020/03/03 2,404 2,429 2,280 2,303 31,400
2020/03/02 2,244 2,363 2,240 2,336 22,400
2020/02/28 2,288 2,342 2,235 2,244 29,600
2020/02/27 2,543 2,585 2,421 2,434 20,100
2020/02/26 2,601 2,612 2,576 2,593 16,000
2020/02/25 2,716 2,747 2,650 2,650 21,900
2020/02/21 2,832 2,835 2,805 2,816 9,700
2020/02/20 2,861 2,886 2,818 2,832 8,900
2020/02/19 2,955 2,955 2,849 2,862 8,000
2020/02/18 2,913 2,921 2,860 2,870 7,400
2020/02/17 2,920 2,938 2,873 2,914 9,800
2020/02/14 2,955 3,005 2,920 2,970 21,400
2020/02/13 3,045 3,045 3,020 3,025 5,100
2020/02/12 3,070 3,080 3,030 3,045 4,300
2020/02/10 3,125 3,125 3,065 3,065 6,900
2020/02/07 3,170 3,170 3,115 3,130 4,900
2020/02/06 3,100 3,190 3,100 3,185 13,800
2020/02/05 3,065 3,145 3,065 3,080 11,100
2020/02/04 3,100 3,100 3,055 3,095 8,000
2020/02/03 3,100 3,100 2,910 3,055 14,200
2020/01/31 3,135 3,160 3,130 3,130 4,600
2020/01/30 3,210 3,235 3,135 3,180 21,800
2020/01/29 3,245 3,315 3,140 3,265 50,000
2020/01/28 2,980 3,345 2,910 3,285 98,100
2020/01/27 3,070 3,070 3,005 3,005 7,900
2020/01/24 3,150 3,150 3,100 3,100 9,300
2020/01/23 3,150 3,150 3,120 3,150 8,100
2020/01/22 3,155 3,165 3,135 3,135 5,900
2020/01/21 3,145 3,175 3,115 3,150 6,400
2020/01/20 3,150 3,150 3,120 3,120 6,200
2020/01/17 3,050 3,145 3,040 3,120 16,300
2020/01/16 3,095 3,095 3,015 3,015 8,500
2020/01/15 3,180 3,180 3,080 3,095 17,400
2020/01/14 3,195 3,225 3,165 3,180 18,000
2020/01/10 3,210 3,250 3,175 3,185 40,700
2020/01/09 3,100 3,225 3,060 3,195 41,300
2020/01/08 2,990 3,055 2,921 2,990 30,200
2020/01/07 2,946 2,955 2,918 2,930 6,800
2020/01/06 2,965 2,965 2,903 2,913 9,000

このページの先頭へ