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
2023/12/29 2,559 2,568 2,554 2,562 7,400
2023/12/28 2,534 2,555 2,523 2,555 7,500
2023/12/27 2,495 2,519 2,495 2,519 7,000
2023/12/26 2,509 2,543 2,498 2,514 11,700
2023/12/25 2,560 2,560 2,500 2,530 12,200
2023/12/22 2,501 2,510 2,484 2,510 8,500
2023/12/21 2,511 2,515 2,494 2,502 3,300
2023/12/20 2,502 2,513 2,486 2,512 6,800
2023/12/19 2,515 2,515 2,461 2,502 7,400
2023/12/18 2,499 2,499 2,435 2,469 4,200
2023/12/15 2,517 2,517 2,454 2,496 5,600
2023/12/14 2,506 2,512 2,469 2,499 7,800
2023/12/13 2,542 2,542 2,503 2,506 2,900
2023/12/12 2,500 2,520 2,487 2,520 3,200
2023/12/11 2,443 2,500 2,443 2,500 11,000
2023/12/08 2,491 2,512 2,436 2,443 10,000
2023/12/07 2,530 2,551 2,505 2,505 7,400
2023/12/06 2,540 2,553 2,530 2,549 4,500
2023/12/05 2,577 2,577 2,550 2,553 12,100
2023/12/04 2,549 2,585 2,507 2,568 16,400
2023/12/01 2,566 2,566 2,501 2,523 11,400
2023/11/30 2,499 2,534 2,499 2,516 9,100
2023/11/29 2,484 2,496 2,471 2,490 4,700
2023/11/28 2,439 2,496 2,412 2,485 17,500
2023/11/27 2,413 2,437 2,412 2,431 5,500
2023/11/24 2,454 2,454 2,394 2,413 14,000
2023/11/22 2,435 2,462 2,431 2,447 2,000
2023/11/21 2,449 2,455 2,436 2,454 3,300
2023/11/20 2,459 2,469 2,421 2,421 4,300
2023/11/17 2,432 2,465 2,426 2,465 3,700
2023/11/16 2,454 2,468 2,439 2,439 5,300
2023/11/15 2,482 2,498 2,471 2,471 3,100
2023/11/14 2,430 2,498 2,430 2,482 3,700
2023/11/13 2,499 2,499 2,428 2,428 4,800
2023/11/10 2,443 2,484 2,443 2,484 4,400
2023/11/09 2,452 2,490 2,452 2,490 5,800
2023/11/08 2,533 2,533 2,465 2,465 6,100
2023/11/07 2,535 2,543 2,526 2,534 7,100
2023/11/06 2,515 2,533 2,491 2,521 18,800
2023/11/02 2,489 2,489 2,437 2,468 10,500
2023/11/01 2,469 2,490 2,467 2,475 17,600
2023/10/31 2,425 2,441 2,373 2,441 18,700
2023/10/30 2,428 2,440 2,381 2,406 50,400
2023/10/27 2,415 2,429 2,377 2,429 22,200
2023/10/26 2,400 2,453 2,373 2,415 36,300
2023/10/25 2,353 2,451 2,228 2,352 121,600
2023/10/24 2,341 2,342 2,269 2,330 22,600
2023/10/23 2,355 2,374 2,331 2,333 8,800
2023/10/20 2,335 2,358 2,330 2,344 10,100
2023/10/19 2,390 2,393 2,350 2,361 6,900
2023/10/18 2,417 2,438 2,380 2,394 11,700
2023/10/17 2,391 2,414 2,389 2,408 5,100
2023/10/16 2,430 2,430 2,382 2,396 7,500
2023/10/13 2,456 2,456 2,424 2,430 7,400
2023/10/12 2,431 2,468 2,412 2,463 9,200
2023/10/11 2,443 2,443 2,414 2,431 7,000
2023/10/10 2,420 2,444 2,420 2,437 7,700
2023/10/06 2,383 2,407 2,380 2,393 9,200
2023/10/05 2,357 2,383 2,344 2,383 23,900
2023/10/04 2,366 2,387 2,341 2,341 17,500
2023/10/03 2,457 2,460 2,420 2,420 10,700
2023/10/02 2,491 2,514 2,448 2,452 14,800
2023/09/29 2,526 2,526 2,470 2,471 13,100
2023/09/28 2,511 2,520 2,502 2,511 11,500
2023/09/27 2,528 2,562 2,503 2,562 9,300
2023/09/26 2,551 2,551 2,518 2,527 6,200
2023/09/25 2,569 2,569 2,523 2,560 11,100
2023/09/22 2,514 2,544 2,501 2,529 9,500
2023/09/21 2,535 2,539 2,516 2,520 11,400
2023/09/20 2,536 2,550 2,527 2,534 8,600
2023/09/19 2,563 2,566 2,527 2,546 15,700
2023/09/15 2,578 2,595 2,555 2,563 13,100
2023/09/14 2,542 2,577 2,541 2,569 8,700
2023/09/13 2,554 2,555 2,529 2,539 7,700
2023/09/12 2,572 2,590 2,554 2,564 4,700
2023/09/11 2,536 2,585 2,536 2,572 19,200
2023/09/08 2,529 2,541 2,490 2,509 21,600
2023/09/07 2,556 2,574 2,552 2,566 10,300
2023/09/06 2,574 2,600 2,556 2,577 12,800
2023/09/05 2,579 2,584 2,545 2,574 14,600
2023/09/04 2,557 2,575 2,547 2,560 10,500
2023/09/01 2,535 2,563 2,535 2,547 8,300
2023/08/31 2,547 2,547 2,504 2,535 5,300
2023/08/30 2,520 2,542 2,513 2,525 10,800
2023/08/29 2,499 2,522 2,465 2,514 7,200
2023/08/28 2,458 2,481 2,457 2,481 3,300
2023/08/25 2,461 2,470 2,451 2,453 8,400
2023/08/24 2,437 2,486 2,437 2,478 15,900
2023/08/23 2,412 2,454 2,410 2,445 5,800
2023/08/22 2,441 2,443 2,413 2,421 12,600
2023/08/21 2,429 2,455 2,425 2,425 15,500
2023/08/18 2,459 2,459 2,402 2,429 23,300
2023/08/17 2,466 2,485 2,442 2,482 17,100
2023/08/16 2,478 2,483 2,457 2,479 9,400
2023/08/15 2,479 2,490 2,453 2,478 11,800
2023/08/14 2,516 2,516 2,453 2,457 14,200
2023/08/10 2,471 2,504 2,461 2,498 11,700
2023/08/09 2,505 2,505 2,480 2,485 5,600
2023/08/08 2,507 2,518 2,494 2,505 9,400
2023/08/07 2,512 2,518 2,499 2,507 7,700
2023/08/04 2,522 2,543 2,504 2,507 10,800
2023/08/03 2,600 2,600 2,528 2,537 22,200
2023/08/02 2,612 2,681 2,606 2,623 31,300
2023/08/01 2,650 2,674 2,610 2,647 26,900
2023/07/31 2,590 2,669 2,575 2,667 35,000
2023/07/28 2,577 2,626 2,550 2,570 35,700
2023/07/27 2,523 2,626 2,453 2,568 89,300
2023/07/26 2,486 2,491 2,343 2,478 205,200
2023/07/25 2,544 2,549 2,490 2,516 22,300
2023/07/24 2,506 2,523 2,480 2,522 17,400
2023/07/21 2,466 2,506 2,466 2,505 8,700
2023/07/20 2,513 2,513 2,453 2,465 7,400
2023/07/19 2,505 2,506 2,458 2,500 7,500
2023/07/18 2,506 2,506 2,452 2,495 8,600
2023/07/14 2,450 2,473 2,432 2,456 9,500
2023/07/13 2,420 2,457 2,412 2,447 7,100
2023/07/12 2,452 2,456 2,410 2,440 12,100
2023/07/11 2,483 2,514 2,452 2,452 11,600
2023/07/10 2,543 2,543 2,475 2,482 17,800
2023/07/07 2,547 2,556 2,503 2,543 38,800
2023/07/06 2,514 2,522 2,500 2,505 17,300
2023/07/05 2,491 2,517 2,473 2,514 18,800
2023/07/04 2,479 2,502 2,470 2,491 28,200
2023/07/03 2,462 2,482 2,457 2,480 26,700
2023/06/30 2,398 2,428 2,379 2,412 24,200
2023/06/29 2,400 2,422 2,380 2,392 21,300
2023/06/28 2,350 2,410 2,350 2,408 19,600
2023/06/27 2,348 2,351 2,325 2,347 19,900
2023/06/26 2,361 2,378 2,348 2,361 13,800
2023/06/23 2,402 2,402 2,349 2,361 29,200
2023/06/22 2,351 2,361 2,332 2,352 14,400
2023/06/21 2,348 2,363 2,339 2,358 13,200
2023/06/20 2,321 2,340 2,320 2,340 9,600
2023/06/19 2,338 2,354 2,331 2,338 8,000
2023/06/16 2,320 2,330 2,302 2,324 21,400
2023/06/15 2,345 2,355 2,315 2,321 23,700
2023/06/14 2,346 2,356 2,334 2,345 10,900
2023/06/13 2,359 2,360 2,332 2,346 12,700
2023/06/12 2,318 2,365 2,318 2,349 10,200
2023/06/09 2,312 2,337 2,292 2,330 15,700
2023/06/08 2,315 2,331 2,291 2,300 16,400
2023/06/07 2,315 2,335 2,305 2,314 22,400
2023/06/06 2,327 2,327 2,265 2,307 32,100
2023/06/05 2,368 2,368 2,327 2,333 20,700
2023/06/02 2,283 2,330 2,283 2,318 13,800
2023/06/01 2,281 2,321 2,281 2,288 14,100
2023/05/31 2,331 2,336 2,277 2,281 27,500
2023/05/30 2,367 2,378 2,335 2,337 12,400
2023/05/29 2,382 2,382 2,331 2,358 39,400
2023/05/26 2,394 2,413 2,337 2,345 25,500
2023/05/25 2,428 2,429 2,392 2,408 14,100
2023/05/24 2,396 2,415 2,393 2,405 9,300
2023/05/23 2,436 2,460 2,382 2,405 17,400
2023/05/22 2,452 2,452 2,439 2,447 6,400
2023/05/19 2,385 2,454 2,385 2,449 19,600
2023/05/18 2,387 2,412 2,383 2,392 13,300
2023/05/17 2,373 2,392 2,370 2,378 8,600
2023/05/16 2,384 2,387 2,369 2,384 11,600
2023/05/15 2,380 2,403 2,380 2,403 8,800
2023/05/12 2,369 2,389 2,360 2,378 10,600
2023/05/11 2,407 2,407 2,380 2,383 12,300
2023/05/10 2,456 2,459 2,397 2,408 25,000
2023/05/09 2,495 2,497 2,465 2,465 11,100
2023/05/08 2,460 2,492 2,437 2,490 16,700
2023/05/02 2,426 2,465 2,420 2,450 31,400
2023/05/01 2,406 2,426 2,387 2,422 23,900
2023/04/28 2,487 2,520 2,372 2,423 55,300
2023/04/27 2,454 2,493 2,452 2,467 13,700
2023/04/26 2,492 2,492 2,443 2,443 15,900
2023/04/25 2,510 2,542 2,499 2,505 23,700
2023/04/24 2,541 2,541 2,506 2,510 16,900
2023/04/21 2,543 2,582 2,543 2,555 17,400
2023/04/20 2,548 2,566 2,548 2,557 9,200
2023/04/19 2,545 2,548 2,527 2,548 4,100
2023/04/18 2,557 2,569 2,534 2,559 8,900
2023/04/17 2,552 2,552 2,510 2,535 10,100
2023/04/14 2,560 2,560 2,544 2,552 14,200
2023/04/13 2,566 2,567 2,545 2,560 17,800
2023/04/12 2,529 2,574 2,515 2,568 25,500
2023/04/11 2,475 2,528 2,475 2,528 29,900
2023/04/10 2,425 2,471 2,421 2,471 19,800
2023/04/07 2,432 2,434 2,410 2,421 10,000
2023/04/06 2,420 2,424 2,404 2,409 20,300
2023/04/05 2,470 2,470 2,427 2,441 21,700
2023/04/04 2,494 2,504 2,477 2,496 25,000
2023/04/03 2,480 2,498 2,450 2,498 17,100
2023/03/31 2,455 2,484 2,452 2,462 22,800
2023/03/30 2,460 2,465 2,429 2,455 21,500
2023/03/29 2,488 2,514 2,479 2,510 39,700
2023/03/28 2,470 2,485 2,453 2,470 16,500
2023/03/27 2,466 2,479 2,458 2,469 12,000
2023/03/24 2,429 2,472 2,429 2,458 19,400
2023/03/23 2,440 2,468 2,422 2,468 19,000
2023/03/22 2,449 2,467 2,436 2,449 11,600
2023/03/20 2,426 2,441 2,405 2,406 12,100
2023/03/17 2,451 2,468 2,420 2,445 20,800
2023/03/16 2,458 2,458 2,417 2,442 29,000
2023/03/15 2,500 2,516 2,470 2,496 25,400
2023/03/14 2,465 2,488 2,423 2,434 34,800
2023/03/13 2,503 2,525 2,483 2,515 31,700
2023/03/10 2,565 2,578 2,540 2,550 31,400
2023/03/09 2,607 2,620 2,588 2,599 18,700
2023/03/08 2,556 2,600 2,550 2,593 27,100
2023/03/07 2,587 2,587 2,565 2,575 14,800
2023/03/06 2,600 2,600 2,568 2,589 21,400
2023/03/03 2,525 2,582 2,521 2,578 36,000
2023/03/02 2,570 2,570 2,516 2,519 31,600
2023/03/01 2,562 2,583 2,548 2,565 21,400
2023/02/28 2,587 2,601 2,555 2,562 18,000
2023/02/27 2,612 2,613 2,561 2,586 29,700
2023/02/24 2,575 2,605 2,554 2,605 28,100
2023/02/22 2,517 2,583 2,516 2,562 29,900
2023/02/21 2,503 2,552 2,500 2,536 29,200
2023/02/20 2,499 2,510 2,486 2,500 19,800
2023/02/17 2,475 2,497 2,465 2,497 14,100
2023/02/16 2,474 2,497 2,474 2,493 17,100
2023/02/15 2,486 2,490 2,469 2,479 18,800
2023/02/14 2,423 2,469 2,400 2,465 39,500
2023/02/13 2,378 2,381 2,352 2,373 14,900
2023/02/10 2,350 2,380 2,350 2,366 10,400
2023/02/09 2,360 2,382 2,354 2,365 5,800
2023/02/08 2,387 2,398 2,348 2,365 9,500
2023/02/07 2,367 2,384 2,354 2,377 18,000
2023/02/06 2,353 2,389 2,352 2,364 23,000
2023/02/03 2,327 2,345 2,320 2,341 12,900
2023/02/02 2,337 2,337 2,315 2,326 13,600
2023/02/01 2,348 2,355 2,330 2,335 20,500
2023/01/31 2,315 2,350 2,302 2,344 24,200
2023/01/30 2,330 2,349 2,302 2,310 56,800
2023/01/27 2,507 2,509 2,306 2,319 160,800
2023/01/26 2,473 2,473 2,430 2,457 25,600
2023/01/25 2,444 2,465 2,431 2,456 17,900
2023/01/24 2,390 2,449 2,390 2,445 31,900
2023/01/23 2,400 2,410 2,382 2,385 18,700
2023/01/20 2,354 2,397 2,354 2,389 12,400
2023/01/19 2,334 2,360 2,334 2,343 7,400
2023/01/18 2,354 2,380 2,334 2,362 13,400
2023/01/17 2,316 2,343 2,312 2,334 13,800
2023/01/16 2,320 2,320 2,287 2,295 15,200
2023/01/13 2,300 2,332 2,290 2,328 12,000
2023/01/12 2,363 2,363 2,307 2,307 17,200
2023/01/11 2,306 2,350 2,306 2,350 3,200
2023/01/10 2,311 2,334 2,305 2,306 13,000
2023/01/06 2,232 2,306 2,230 2,306 12,600
2023/01/05 2,250 2,279 2,234 2,242 19,000
2023/01/04 2,301 2,301 2,270 2,273 11,400

このページの先頭へ