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
2022/12/30 2,301 2,335 2,300 2,311 10,300
2022/12/29 2,282 2,287 2,236 2,287 10,800
2022/12/28 2,285 2,301 2,256 2,301 15,700
2022/12/27 2,282 2,291 2,276 2,285 7,900
2022/12/26 2,241 2,258 2,220 2,255 14,100
2022/12/23 2,288 2,288 2,244 2,255 14,200
2022/12/22 2,303 2,306 2,274 2,288 27,600
2022/12/21 2,311 2,345 2,283 2,283 25,600
2022/12/20 2,370 2,383 2,306 2,336 25,500
2022/12/19 2,354 2,393 2,346 2,372 15,000
2022/12/16 2,365 2,384 2,338 2,354 23,600
2022/12/15 2,376 2,403 2,376 2,403 9,800
2022/12/14 2,384 2,400 2,362 2,376 23,400
2022/12/13 2,360 2,385 2,360 2,384 23,300
2022/12/12 2,349 2,375 2,339 2,360 16,700
2022/12/09 2,351 2,365 2,333 2,349 18,800
2022/12/08 2,377 2,377 2,318 2,330 35,100
2022/12/07 2,393 2,410 2,377 2,386 31,500
2022/12/06 2,431 2,445 2,382 2,395 34,700
2022/12/05 2,482 2,498 2,431 2,439 14,300
2022/12/02 2,580 2,580 2,482 2,490 41,700
2022/12/01 2,648 2,648 2,581 2,590 19,800
2022/11/30 2,672 2,672 2,634 2,639 11,300
2022/11/29 2,685 2,689 2,651 2,672 13,100
2022/11/28 2,749 2,755 2,691 2,696 14,000
2022/11/25 2,754 2,797 2,716 2,769 18,400
2022/11/24 2,719 2,778 2,715 2,773 20,400
2022/11/22 2,724 2,740 2,682 2,695 18,300
2022/11/21 2,686 2,715 2,660 2,715 8,600
2022/11/18 2,641 2,681 2,618 2,667 10,400
2022/11/17 2,658 2,666 2,613 2,627 11,300
2022/11/16 2,683 2,708 2,666 2,686 8,700
2022/11/15 2,600 2,685 2,580 2,682 18,600
2022/11/14 2,602 2,654 2,601 2,619 14,100
2022/11/11 2,719 2,726 2,603 2,618 14,400
2022/11/10 2,647 2,718 2,570 2,679 17,800
2022/11/09 2,666 2,700 2,662 2,679 12,500
2022/11/08 2,620 2,667 2,617 2,662 8,100
2022/11/07 2,584 2,633 2,569 2,620 7,600
2022/11/04 2,640 2,649 2,584 2,584 25,800
2022/11/02 2,691 2,691 2,641 2,641 15,200
2022/11/01 2,651 2,704 2,632 2,703 15,000
2022/10/31 2,617 2,681 2,617 2,651 17,900
2022/10/28 2,680 2,686 2,579 2,581 52,300
2022/10/27 2,743 2,760 2,684 2,697 26,300
2022/10/26 2,719 2,784 2,660 2,743 87,300
2022/10/25 2,660 2,857 2,611 2,707 383,200
2022/10/24 2,622 2,666 2,622 2,650 28,200
2022/10/21 2,539 2,592 2,539 2,582 16,100
2022/10/20 2,587 2,587 2,525 2,533 15,800
2022/10/19 2,527 2,639 2,527 2,610 32,400
2022/10/18 2,510 2,537 2,499 2,527 9,100
2022/10/17 2,449 2,505 2,435 2,498 13,200
2022/10/14 2,439 2,475 2,417 2,449 10,500
2022/10/13 2,392 2,424 2,392 2,408 5,300
2022/10/12 2,406 2,415 2,386 2,406 12,400
2022/10/11 2,407 2,457 2,382 2,405 14,100
2022/10/07 2,404 2,472 2,393 2,429 15,500
2022/10/06 2,332 2,447 2,332 2,440 12,400
2022/10/05 2,367 2,387 2,347 2,347 9,700
2022/10/04 2,368 2,379 2,334 2,350 13,500
2022/10/03 2,330 2,364 2,305 2,322 12,500
2022/09/30 2,338 2,385 2,309 2,330 14,100
2022/09/29 2,338 2,409 2,338 2,351 19,600
2022/09/28 2,310 2,327 2,258 2,323 17,600
2022/09/27 2,347 2,352 2,322 2,339 7,200
2022/09/26 2,375 2,375 2,319 2,323 14,300
2022/09/22 2,373 2,422 2,362 2,418 13,900
2022/09/21 2,422 2,423 2,390 2,390 14,700
2022/09/20 2,407 2,491 2,407 2,440 4,300
2022/09/16 2,431 2,441 2,405 2,408 16,500
2022/09/15 2,484 2,484 2,426 2,431 7,300
2022/09/14 2,455 2,464 2,429 2,459 5,500
2022/09/13 2,470 2,483 2,459 2,479 5,900
2022/09/12 2,534 2,537 2,482 2,482 5,700
2022/09/09 2,493 2,508 2,481 2,494 10,500
2022/09/08 2,439 2,507 2,439 2,493 11,700
2022/09/07 2,409 2,463 2,375 2,438 15,900
2022/09/06 2,415 2,430 2,390 2,407 10,300
2022/09/05 2,462 2,462 2,405 2,415 13,100
2022/09/02 2,481 2,490 2,446 2,462 10,800
2022/09/01 2,462 2,492 2,441 2,480 20,900
2022/08/31 2,545 2,545 2,465 2,465 7,900
2022/08/30 2,563 2,563 2,512 2,545 5,200
2022/08/29 2,493 2,541 2,493 2,540 10,300
2022/08/26 2,577 2,578 2,535 2,555 13,200
2022/08/25 2,529 2,589 2,527 2,577 27,200
2022/08/24 2,481 2,560 2,481 2,514 31,900
2022/08/23 2,410 2,520 2,400 2,481 30,900
2022/08/22 2,392 2,433 2,367 2,427 12,100
2022/08/19 2,349 2,398 2,349 2,393 21,700
2022/08/18 2,315 2,348 2,307 2,348 8,400
2022/08/17 2,301 2,345 2,300 2,326 9,700
2022/08/16 2,333 2,333 2,292 2,300 9,000
2022/08/15 2,327 2,337 2,317 2,335 7,600
2022/08/12 2,275 2,319 2,268 2,319 11,600
2022/08/10 2,251 2,264 2,222 2,259 7,400
2022/08/09 2,292 2,324 2,249 2,254 14,300
2022/08/08 2,276 2,344 2,273 2,317 15,700
2022/08/05 2,240 2,286 2,233 2,284 14,900
2022/08/04 2,228 2,262 2,223 2,239 10,500
2022/08/03 2,244 2,244 2,211 2,223 15,100
2022/08/02 2,245 2,263 2,213 2,239 10,800
2022/08/01 2,208 2,263 2,201 2,250 16,500
2022/07/29 2,186 2,215 2,170 2,205 15,200
2022/07/28 2,261 2,277 2,170 2,180 58,300
2022/07/27 2,391 2,391 2,246 2,260 51,500
2022/07/26 2,220 2,389 2,220 2,351 146,900
2022/07/25 2,318 2,318 2,191 2,205 19,100
2022/07/22 2,199 2,280 2,183 2,230 17,600
2022/07/21 2,173 2,199 2,173 2,199 6,500
2022/07/20 2,159 2,180 2,150 2,180 11,100
2022/07/19 2,135 2,140 2,117 2,140 2,100
2022/07/15 2,128 2,128 2,108 2,120 2,700
2022/07/14 2,127 2,134 2,105 2,128 3,100
2022/07/13 2,113 2,128 2,111 2,118 3,000
2022/07/12 2,126 2,126 2,109 2,112 8,200
2022/07/11 2,124 2,159 2,124 2,147 9,100
2022/07/08 2,133 2,165 2,108 2,123 19,600
2022/07/07 2,115 2,136 2,091 2,132 9,200
2022/07/06 2,121 2,121 2,097 2,097 5,500
2022/07/05 2,187 2,200 2,132 2,141 24,200
2022/07/04 2,147 2,157 2,115 2,157 24,900
2022/07/01 2,100 2,106 2,072 2,105 15,200
2022/06/30 2,139 2,159 2,085 2,085 12,300
2022/06/29 2,060 2,166 2,060 2,166 17,600
2022/06/28 2,080 2,093 2,069 2,090 3,600
2022/06/27 2,087 2,091 2,075 2,081 3,400
2022/06/24 2,112 2,112 2,063 2,087 12,900
2022/06/23 2,094 2,097 2,060 2,072 6,800
2022/06/22 2,088 2,090 2,051 2,090 6,900
2022/06/21 2,046 2,080 2,046 2,069 7,200
2022/06/20 2,075 2,077 2,019 2,037 7,900
2022/06/17 2,088 2,096 2,065 2,074 11,300
2022/06/16 2,115 2,120 2,092 2,107 7,700
2022/06/15 2,132 2,153 2,091 2,091 14,000
2022/06/14 2,121 2,153 2,102 2,153 7,100
2022/06/13 2,130 2,136 2,119 2,130 7,100
2022/06/10 2,198 2,200 2,160 2,164 11,700
2022/06/09 2,153 2,183 2,153 2,175 8,800
2022/06/08 2,160 2,179 2,160 2,179 6,700
2022/06/07 2,166 2,182 2,149 2,154 11,100
2022/06/06 2,128 2,154 2,122 2,154 10,200
2022/06/03 2,149 2,150 2,085 2,122 35,500
2022/06/02 2,168 2,168 2,115 2,124 18,100
2022/06/01 2,180 2,198 2,153 2,163 19,400
2022/05/31 2,164 2,190 2,161 2,177 5,500
2022/05/30 2,174 2,189 2,138 2,176 27,200
2022/05/27 2,185 2,186 2,154 2,165 4,500
2022/05/26 2,173 2,186 2,153 2,186 5,200
2022/05/25 2,174 2,174 2,137 2,151 6,300
2022/05/24 2,178 2,181 2,126 2,140 8,000
2022/05/23 2,148 2,199 2,148 2,188 4,200
2022/05/20 2,099 2,172 2,099 2,147 7,700
2022/05/19 2,150 2,150 2,108 2,108 9,300
2022/05/18 2,171 2,183 2,151 2,163 6,000
2022/05/17 2,174 2,210 2,159 2,187 7,300
2022/05/16 2,200 2,219 2,162 2,174 7,000
2022/05/13 2,121 2,198 2,121 2,198 8,800
2022/05/12 2,128 2,144 2,106 2,136 6,900
2022/05/11 2,143 2,154 2,128 2,128 1,900
2022/05/10 2,139 2,176 2,120 2,162 8,800
2022/05/09 2,184 2,193 2,147 2,147 7,300
2022/05/06 2,222 2,222 2,187 2,212 5,700
2022/05/02 2,192 2,209 2,143 2,209 17,600
2022/04/28 2,148 2,187 2,133 2,164 5,200
2022/04/27 2,090 2,161 2,065 2,161 23,500
2022/04/26 2,143 2,143 2,106 2,115 6,300
2022/04/25 2,144 2,144 2,126 2,139 7,500
2022/04/22 2,156 2,181 2,123 2,165 8,900
2022/04/21 2,200 2,200 2,147 2,158 7,000
2022/04/20 2,166 2,198 2,166 2,198 4,000
2022/04/19 2,140 2,180 2,140 2,168 9,700
2022/04/18 2,164 2,164 2,118 2,132 8,200
2022/04/15 2,180 2,185 2,154 2,184 6,600
2022/04/14 2,145 2,208 2,145 2,208 5,300
2022/04/13 2,107 2,160 2,107 2,145 10,200
2022/04/12 2,123 2,147 2,118 2,129 8,900
2022/04/11 2,124 2,170 2,124 2,141 9,200
2022/04/08 2,140 2,183 2,124 2,137 9,400
2022/04/07 2,192 2,192 2,122 2,140 8,800
2022/04/06 2,270 2,270 2,195 2,203 9,700
2022/04/05 2,277 2,300 2,275 2,283 11,800
2022/04/04 2,265 2,272 2,231 2,246 8,500
2022/04/01 2,210 2,268 2,185 2,268 10,000
2022/03/31 2,276 2,290 2,231 2,231 9,700
2022/03/30 2,265 2,277 2,231 2,277 11,100
2022/03/29 2,280 2,286 2,263 2,285 9,400
2022/03/28 2,289 2,291 2,255 2,284 8,300
2022/03/25 2,298 2,298 2,245 2,273 9,700
2022/03/24 2,229 2,290 2,212 2,290 11,700
2022/03/23 2,224 2,245 2,219 2,241 12,700
2022/03/22 2,204 2,220 2,188 2,220 13,100
2022/03/18 2,160 2,213 2,160 2,213 8,600
2022/03/17 2,181 2,207 2,169 2,188 9,300
2022/03/16 2,200 2,200 2,156 2,175 8,700
2022/03/15 2,181 2,205 2,173 2,199 14,900
2022/03/14 2,203 2,222 2,184 2,194 10,500
2022/03/11 2,083 2,179 2,083 2,179 16,200
2022/03/10 2,068 2,144 2,068 2,119 18,800
2022/03/09 2,047 2,076 2,023 2,023 10,900
2022/03/08 2,072 2,095 2,025 2,037 17,200
2022/03/07 2,109 2,109 2,055 2,087 9,700
2022/03/04 2,177 2,189 2,129 2,129 4,700
2022/03/03 2,225 2,225 2,167 2,177 7,200
2022/03/02 2,199 2,199 2,161 2,171 9,800
2022/03/01 2,213 2,213 2,166 2,171 6,300
2022/02/28 2,150 2,230 2,146 2,213 11,700
2022/02/25 2,128 2,140 2,098 2,138 9,700
2022/02/24 2,135 2,135 2,065 2,100 12,700
2022/02/22 2,143 2,166 2,135 2,140 6,200
2022/02/21 2,163 2,180 2,154 2,180 1,200
2022/02/18 2,155 2,176 2,138 2,173 5,200
2022/02/17 2,220 2,220 2,168 2,169 4,900
2022/02/16 2,186 2,223 2,168 2,223 6,400
2022/02/15 2,162 2,190 2,137 2,138 7,900
2022/02/14 2,191 2,191 2,124 2,174 12,100
2022/02/10 2,226 2,226 2,200 2,211 3,100
2022/02/09 2,248 2,248 2,208 2,208 9,000
2022/02/08 2,212 2,249 2,190 2,249 7,100
2022/02/07 2,174 2,191 2,151 2,163 9,000
2022/02/04 2,195 2,204 2,166 2,198 8,900
2022/02/03 2,213 2,220 2,190 2,197 8,900
2022/02/02 2,170 2,214 2,159 2,214 17,400
2022/02/01 2,176 2,176 2,138 2,160 14,900
2022/01/31 2,111 2,156 2,099 2,144 9,700
2022/01/28 2,100 2,111 2,036 2,111 19,800
2022/01/27 2,122 2,133 2,030 2,030 27,000
2022/01/26 2,146 2,173 2,105 2,136 16,500
2022/01/25 2,208 2,215 2,075 2,123 40,000
2022/01/24 2,154 2,202 2,152 2,192 9,900
2022/01/21 2,150 2,167 2,144 2,167 5,600
2022/01/20 2,168 2,191 2,139 2,173 11,800
2022/01/19 2,193 2,201 2,150 2,150 19,600
2022/01/18 2,232 2,250 2,204 2,208 13,200
2022/01/17 2,214 2,238 2,214 2,238 4,100
2022/01/14 2,290 2,290 2,212 2,223 15,300
2022/01/13 2,293 2,293 2,255 2,274 13,200
2022/01/12 2,202 2,319 2,202 2,315 13,000
2022/01/11 2,252 2,252 2,202 2,208 9,900
2022/01/07 2,318 2,318 2,241 2,252 12,300
2022/01/06 2,293 2,303 2,266 2,268 11,300
2022/01/05 2,340 2,340 2,298 2,324 9,300
2022/01/04 2,382 2,382 2,294 2,321 11,600

このページの先頭へ