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
2021/12/30 2,233 2,295 2,204 2,282 9,100
2021/12/29 2,150 2,251 2,150 2,251 11,400
2021/12/28 2,136 2,157 2,132 2,150 14,000
2021/12/27 2,156 2,158 2,125 2,136 15,800
2021/12/24 2,184 2,184 2,151 2,156 9,800
2021/12/23 2,153 2,158 2,141 2,158 5,300
2021/12/22 2,159 2,179 2,132 2,133 27,300
2021/12/21 2,183 2,192 2,156 2,175 17,500
2021/12/20 2,293 2,293 2,183 2,183 12,200
2021/12/17 2,287 2,300 2,273 2,287 11,500
2021/12/16 2,279 2,286 2,263 2,285 8,700
2021/12/15 2,281 2,293 2,276 2,276 4,500
2021/12/14 2,278 2,280 2,260 2,268 8,600
2021/12/13 2,317 2,321 2,270 2,286 7,900
2021/12/10 2,338 2,345 2,307 2,316 9,300
2021/12/09 2,330 2,347 2,317 2,338 7,900
2021/12/08 2,392 2,392 2,322 2,330 15,300
2021/12/07 2,285 2,392 2,285 2,392 14,600
2021/12/06 2,279 2,311 2,263 2,283 11,800
2021/12/03 2,283 2,283 2,234 2,277 20,900
2021/12/02 2,238 2,280 2,190 2,233 19,200
2021/12/01 2,233 2,249 2,203 2,233 17,000
2021/11/30 2,422 2,431 2,281 2,281 21,600
2021/11/29 2,470 2,483 2,422 2,422 12,800
2021/11/26 2,477 2,487 2,470 2,473 10,800
2021/11/25 2,486 2,490 2,472 2,477 12,300
2021/11/24 2,470 2,476 2,406 2,476 11,600
2021/11/22 2,463 2,481 2,452 2,468 11,300
2021/11/19 2,466 2,472 2,460 2,463 3,700
2021/11/18 2,464 2,464 2,444 2,460 4,100
2021/11/17 2,459 2,459 2,429 2,450 5,000
2021/11/16 2,438 2,460 2,438 2,439 8,500
2021/11/15 2,426 2,443 2,426 2,438 3,000
2021/11/12 2,417 2,433 2,401 2,426 7,800
2021/11/11 2,399 2,407 2,389 2,403 8,200
2021/11/10 2,349 2,410 2,347 2,399 15,800
2021/11/09 2,408 2,410 2,372 2,384 13,400
2021/11/08 2,420 2,420 2,392 2,403 5,300
2021/11/05 2,381 2,402 2,362 2,392 16,300
2021/11/04 2,376 2,386 2,353 2,381 13,800
2021/11/02 2,340 2,370 2,340 2,353 13,200
2021/11/01 2,355 2,355 2,321 2,355 10,600
2021/10/29 2,318 2,341 2,314 2,329 15,600
2021/10/28 2,329 2,344 2,308 2,318 69,600
2021/10/27 2,329 2,329 2,260 2,319 35,800
2021/10/26 2,191 2,404 2,191 2,279 105,600
2021/10/25 2,181 2,199 2,172 2,181 11,500
2021/10/22 2,175 2,195 2,167 2,194 11,300
2021/10/21 2,219 2,219 2,175 2,177 9,000
2021/10/20 2,228 2,235 2,192 2,208 9,100
2021/10/19 2,205 2,215 2,193 2,214 6,700
2021/10/18 2,227 2,229 2,210 2,220 9,700
2021/10/15 2,154 2,230 2,141 2,227 16,500
2021/10/14 2,195 2,195 2,146 2,154 11,600
2021/10/13 2,155 2,195 2,115 2,195 17,700
2021/10/12 2,244 2,250 2,162 2,169 31,800
2021/10/11 2,309 2,322 2,249 2,264 20,900
2021/10/08 2,339 2,355 2,306 2,309 12,800
2021/10/07 2,309 2,331 2,306 2,309 13,500
2021/10/06 2,310 2,368 2,300 2,309 14,000
2021/10/05 2,299 2,325 2,254 2,310 23,700
2021/10/04 2,375 2,384 2,300 2,306 28,600
2021/10/01 2,378 2,407 2,361 2,375 18,900
2021/09/30 2,333 2,390 2,328 2,378 18,500
2021/09/29 2,335 2,350 2,325 2,338 13,300
2021/09/28 2,398 2,398 2,344 2,380 11,300
2021/09/27 2,421 2,437 2,383 2,383 12,400
2021/09/24 2,375 2,421 2,362 2,421 24,600
2021/09/22 2,380 2,381 2,323 2,336 25,500
2021/09/21 2,461 2,466 2,390 2,391 27,300
2021/09/17 2,491 2,575 2,459 2,511 189,700
2021/09/16 2,459 2,499 2,437 2,499 18,100
2021/09/15 2,502 2,511 2,452 2,459 25,100
2021/09/14 2,500 2,553 2,500 2,553 16,500
2021/09/13 2,545 2,545 2,489 2,520 18,000
2021/09/10 2,431 2,500 2,431 2,500 22,300
2021/09/09 2,438 2,448 2,419 2,444 16,800
2021/09/08 2,455 2,470 2,415 2,438 20,700
2021/09/07 2,445 2,484 2,438 2,450 19,000
2021/09/06 2,393 2,457 2,392 2,442 20,600
2021/09/03 2,350 2,375 2,342 2,361 17,000
2021/09/02 2,336 2,366 2,324 2,342 15,400
2021/09/01 2,348 2,400 2,266 2,336 83,200
2021/08/31 2,134 2,160 2,129 2,160 9,800
2021/08/30 2,135 2,151 2,128 2,135 8,100
2021/08/27 2,165 2,165 2,124 2,135 8,700
2021/08/26 2,175 2,175 2,132 2,139 11,900
2021/08/25 2,192 2,192 2,144 2,145 17,400
2021/08/24 2,151 2,173 2,142 2,169 11,900
2021/08/23 2,160 2,171 2,107 2,112 24,900
2021/08/20 2,206 2,222 2,171 2,171 7,200
2021/08/19 2,224 2,224 2,206 2,206 2,900
2021/08/18 2,250 2,250 2,223 2,224 6,100
2021/08/17 2,285 2,290 2,250 2,250 5,900
2021/08/16 2,350 2,350 2,275 2,281 14,500
2021/08/13 2,378 2,399 2,363 2,363 3,500
2021/08/12 2,455 2,455 2,378 2,378 9,700
2021/08/11 2,441 2,443 2,426 2,436 2,700
2021/08/10 2,445 2,456 2,421 2,441 4,500
2021/08/06 2,443 2,454 2,422 2,423 8,700
2021/08/05 2,438 2,441 2,421 2,421 1,400
2021/08/04 2,485 2,485 2,436 2,438 5,300
2021/08/03 2,524 2,524 2,483 2,493 5,200
2021/08/02 2,498 2,528 2,483 2,528 7,000
2021/07/30 2,500 2,507 2,455 2,455 6,700
2021/07/29 2,444 2,528 2,430 2,528 12,400
2021/07/28 2,439 2,453 2,420 2,441 6,200
2021/07/27 2,460 2,560 2,431 2,442 38,700
2021/07/26 2,462 2,474 2,457 2,459 2,900
2021/07/21 2,496 2,496 2,434 2,447 17,100
2021/07/20 2,450 2,470 2,438 2,449 7,400
2021/07/19 2,495 2,507 2,456 2,464 7,900
2021/07/16 2,499 2,532 2,497 2,532 5,100
2021/07/15 2,536 2,538 2,487 2,490 5,400
2021/07/14 2,511 2,560 2,508 2,560 7,300
2021/07/13 2,454 2,509 2,454 2,509 5,800
2021/07/12 2,448 2,470 2,437 2,450 9,700
2021/07/09 2,431 2,431 2,398 2,406 16,800
2021/07/08 2,463 2,470 2,443 2,443 8,900
2021/07/07 2,522 2,522 2,462 2,462 8,400
2021/07/06 2,562 2,581 2,532 2,541 4,900
2021/07/05 2,583 2,583 2,535 2,575 15,300
2021/07/02 2,502 2,530 2,480 2,520 18,000
2021/07/01 2,471 2,485 2,454 2,485 7,500
2021/06/30 2,497 2,511 2,465 2,465 8,200
2021/06/29 2,505 2,514 2,482 2,491 5,500
2021/06/28 2,534 2,534 2,480 2,511 7,600
2021/06/25 2,547 2,559 2,505 2,534 14,800
2021/06/24 2,451 2,514 2,451 2,504 10,100
2021/06/23 2,481 2,507 2,470 2,507 7,800
2021/06/22 2,490 2,507 2,460 2,507 10,300
2021/06/21 2,495 2,495 2,412 2,422 15,500
2021/06/18 2,609 2,610 2,482 2,482 20,600
2021/06/17 2,600 2,612 2,578 2,602 3,900
2021/06/16 2,591 2,632 2,581 2,606 9,700
2021/06/15 2,531 2,586 2,531 2,581 12,100
2021/06/14 2,550 2,550 2,525 2,534 9,600
2021/06/11 2,578 2,578 2,546 2,546 12,700
2021/06/10 2,557 2,572 2,552 2,568 4,900
2021/06/09 2,578 2,578 2,557 2,557 5,600
2021/06/08 2,591 2,593 2,582 2,584 4,600
2021/06/07 2,617 2,618 2,595 2,595 3,200
2021/06/04 2,619 2,625 2,607 2,607 2,200
2021/06/03 2,623 2,632 2,593 2,620 6,900
2021/06/02 2,632 2,660 2,618 2,623 9,000
2021/06/01 2,593 2,640 2,581 2,640 8,100
2021/05/31 2,615 2,615 2,581 2,593 6,700
2021/05/28 2,621 2,632 2,592 2,632 6,600
2021/05/27 2,614 2,627 2,591 2,591 4,000
2021/05/26 2,594 2,625 2,593 2,623 6,500
2021/05/25 2,685 2,685 2,606 2,608 9,800
2021/05/24 2,688 2,698 2,616 2,685 6,300
2021/05/21 2,751 2,751 2,664 2,664 10,300
2021/05/20 2,633 2,725 2,633 2,725 10,400
2021/05/19 2,596 2,645 2,575 2,645 6,500
2021/05/18 2,575 2,603 2,575 2,596 4,600
2021/05/17 2,602 2,615 2,560 2,581 12,600
2021/05/14 2,600 2,642 2,596 2,601 6,200
2021/05/13 2,656 2,675 2,595 2,595 10,500
2021/05/12 2,749 2,765 2,691 2,691 9,300
2021/05/11 2,836 2,836 2,758 2,763 11,100
2021/05/10 2,814 2,838 2,783 2,838 8,800
2021/05/07 2,777 2,788 2,746 2,783 7,400
2021/05/06 2,648 2,750 2,641 2,743 15,100
2021/04/30 2,641 2,654 2,592 2,611 18,800
2021/04/28 2,678 2,745 2,614 2,614 30,100
2021/04/27 2,851 2,971 2,653 2,679 48,600
2021/04/26 2,875 2,898 2,824 2,851 5,900
2021/04/23 2,883 2,883 2,865 2,865 4,600
2021/04/22 2,851 2,903 2,850 2,883 7,400
2021/04/21 2,859 2,884 2,833 2,851 6,000
2021/04/20 2,892 2,921 2,863 2,906 9,600
2021/04/19 2,849 2,904 2,849 2,899 9,900
2021/04/16 2,844 2,865 2,842 2,849 7,600
2021/04/15 2,836 2,861 2,830 2,852 7,700
2021/04/14 2,834 2,844 2,811 2,836 6,500
2021/04/13 2,862 2,862 2,834 2,834 3,600
2021/04/12 2,813 2,855 2,811 2,855 5,300
2021/04/09 2,813 2,850 2,801 2,805 7,500
2021/04/08 2,847 2,851 2,811 2,811 8,700
2021/04/07 2,830 2,853 2,830 2,847 3,900
2021/04/06 2,890 2,890 2,826 2,841 10,600
2021/04/05 2,919 2,919 2,864 2,895 7,400
2021/04/02 2,923 2,923 2,840 2,889 8,500
2021/04/01 2,857 2,894 2,834 2,883 8,400
2021/03/31 2,895 2,895 2,833 2,834 13,500
2021/03/30 2,918 2,923 2,872 2,895 17,300
2021/03/29 2,940 2,964 2,916 2,964 17,200
2021/03/26 2,929 2,970 2,907 2,939 9,200
2021/03/25 2,890 2,922 2,871 2,905 25,600
2021/03/24 2,905 2,905 2,830 2,838 28,600
2021/03/23 2,991 3,030 2,910 2,920 60,400
2021/03/22 3,030 3,065 2,985 3,060 29,100
2021/03/19 3,025 3,040 3,000 3,035 13,800
2021/03/18 3,040 3,045 2,988 3,030 9,300
2021/03/17 2,950 3,050 2,950 3,045 14,800
2021/03/16 2,978 3,045 2,965 3,020 15,000
2021/03/15 2,930 2,976 2,930 2,976 10,400
2021/03/12 2,924 2,934 2,882 2,930 19,400
2021/03/11 2,953 2,982 2,924 2,924 11,100
2021/03/10 2,957 2,974 2,925 2,974 12,800
2021/03/09 2,947 2,975 2,923 2,973 12,200
2021/03/08 3,000 3,025 2,920 2,947 12,300
2021/03/05 2,973 2,999 2,915 2,999 14,000
2021/03/04 2,999 2,999 2,935 2,962 9,500
2021/03/03 2,980 2,993 2,940 2,993 9,900
2021/03/02 3,015 3,015 2,958 2,958 9,700
2021/03/01 2,952 3,015 2,941 3,015 11,900
2021/02/26 2,950 2,985 2,920 2,948 17,900
2021/02/25 2,950 2,998 2,911 2,988 13,600
2021/02/24 3,005 3,020 2,921 2,932 20,800
2021/02/22 3,020 3,040 3,015 3,015 2,000
2021/02/19 3,020 3,045 3,010 3,025 5,500
2021/02/18 3,035 3,065 3,015 3,025 6,700
2021/02/17 3,045 3,070 3,025 3,025 4,100
2021/02/16 3,055 3,065 3,010 3,050 11,500
2021/02/15 3,045 3,090 3,030 3,065 10,400
2021/02/12 3,065 3,090 3,040 3,050 12,700
2021/02/10 3,015 3,055 3,015 3,020 4,500
2021/02/09 3,065 3,065 3,015 3,030 8,400
2021/02/08 3,035 3,065 3,015 3,065 9,400
2021/02/05 3,030 3,070 3,015 3,055 9,800
2021/02/04 3,015 3,070 3,015 3,030 9,300
2021/02/03 3,060 3,075 3,010 3,035 9,500
2021/02/02 3,060 3,095 3,025 3,035 9,100
2021/02/01 2,980 3,075 2,980 3,035 10,600
2021/01/29 3,130 3,130 2,983 2,983 16,700
2021/01/28 3,035 3,130 2,985 3,130 23,800
2021/01/27 3,150 3,150 3,035 3,080 17,000
2021/01/26 3,110 3,320 3,050 3,150 91,500
2021/01/25 3,135 3,135 3,070 3,100 10,400
2021/01/22 3,060 3,090 3,030 3,070 7,300
2021/01/21 3,125 3,125 3,045 3,060 12,500
2021/01/20 3,050 3,065 2,980 3,055 7,800
2021/01/19 3,040 3,040 2,990 3,010 4,100
2021/01/18 2,966 3,060 2,946 3,045 6,500
2021/01/15 2,992 2,995 2,930 2,961 14,700
2021/01/14 3,090 3,090 2,999 3,020 10,500
2021/01/13 3,030 3,095 2,995 3,090 10,500
2021/01/12 3,090 3,110 3,025 3,025 9,000
2021/01/08 2,984 3,095 2,981 3,095 13,400
2021/01/07 3,040 3,050 2,976 3,010 11,900
2021/01/06 3,000 3,055 2,964 2,987 8,300
2021/01/05 2,991 3,060 2,961 2,998 12,200
2021/01/04 3,070 3,075 2,935 3,045 9,200

このページの先頭へ