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
2025/06/13 2,181 2,181 2,128 2,131 14,200
2025/06/12 2,194 2,197 2,180 2,193 6,700
2025/06/11 2,174 2,208 2,173 2,205 5,400
2025/06/10 2,176 2,188 2,164 2,185 5,300
2025/06/09 2,202 2,202 2,160 2,165 4,800
2025/06/06 2,181 2,192 2,181 2,182 2,600
2025/06/05 2,197 2,197 2,178 2,180 6,300
2025/06/04 2,168 2,207 2,168 2,200 7,800
2025/06/03 2,165 2,169 2,151 2,169 8,300
2025/06/02 2,198 2,198 2,150 2,156 9,100
2025/05/30 2,183 2,204 2,181 2,200 7,800
2025/05/29 2,205 2,212 2,200 2,211 4,600
2025/05/28 2,189 2,206 2,188 2,203 6,400
2025/05/27 2,166 2,188 2,165 2,187 2,400
2025/05/26 2,182 2,182 2,160 2,167 5,500
2025/05/23 2,155 2,177 2,149 2,164 12,400
2025/05/22 2,170 2,189 2,131 2,151 16,900
2025/05/21 2,182 2,200 2,169 2,169 4,800
2025/05/20 2,207 2,210 2,181 2,181 9,700
2025/05/19 2,203 2,221 2,200 2,207 5,100
2025/05/16 2,203 2,214 2,182 2,201 11,500
2025/05/15 2,226 2,234 2,202 2,211 10,100
2025/05/14 2,236 2,251 2,197 2,228 16,600
2025/05/13 2,261 2,278 2,230 2,237 14,000
2025/05/12 2,255 2,268 2,230 2,244 14,300
2025/05/09 2,328 2,328 2,258 2,258 20,400
2025/05/08 2,414 2,484 2,260 2,303 98,600
2025/05/07 2,369 2,369 2,334 2,364 10,400
2025/05/02 2,368 2,430 2,310 2,370 13,700
2025/05/01 2,353 2,440 2,334 2,368 40,900
2025/04/30 2,350 2,380 2,321 2,340 9,000
2025/04/28 2,329 2,380 2,282 2,380 11,100
2025/04/25 2,303 2,324 2,287 2,324 14,200
2025/04/24 2,282 2,282 2,260 2,276 7,200
2025/04/23 2,240 2,292 2,240 2,258 10,100
2025/04/22 2,258 2,294 2,201 2,236 8,100
2025/04/21 2,295 2,295 2,247 2,250 12,900
2025/04/18 2,195 2,262 2,189 2,257 12,300
2025/04/17 2,108 2,177 2,108 2,177 8,600
2025/04/16 2,206 2,206 2,125 2,133 13,100
2025/04/15 2,176 2,207 2,176 2,182 5,200
2025/04/14 2,208 2,208 2,170 2,174 12,900
2025/04/11 2,107 2,189 2,070 2,168 24,800
2025/04/10 2,250 2,250 2,138 2,184 18,400
2025/04/09 2,091 2,091 1,997 2,030 22,900
2025/04/08 2,073 2,203 2,073 2,141 25,000
2025/04/07 2,000 2,070 1,989 2,004 26,900
2025/04/04 2,243 2,244 2,122 2,152 28,500
2025/04/03 2,331 2,352 2,280 2,312 23,700
2025/04/02 2,411 2,411 2,360 2,398 13,000
2025/04/01 2,401 2,424 2,386 2,391 11,000
2025/03/31 2,498 2,498 2,400 2,400 17,200
2025/03/28 2,611 2,612 2,506 2,511 26,100
2025/03/27 2,676 2,684 2,660 2,684 18,400
2025/03/26 2,720 2,720 2,683 2,715 25,700
2025/03/25 2,741 2,741 2,671 2,734 20,100
2025/03/24 2,660 2,717 2,651 2,717 12,800
2025/03/21 2,646 2,646 2,610 2,639 7,200
2025/03/19 2,612 2,645 2,612 2,630 10,900
2025/03/18 2,619 2,640 2,601 2,612 18,300
2025/03/17 2,625 2,649 2,606 2,611 11,700
2025/03/14 2,594 2,630 2,594 2,625 8,400
2025/03/13 2,638 2,650 2,595 2,601 13,300
2025/03/12 2,625 2,656 2,609 2,623 13,500
2025/03/11 2,612 2,634 2,562 2,634 16,100
2025/03/10 2,662 2,662 2,619 2,638 6,200
2025/03/07 2,647 2,647 2,602 2,612 6,700
2025/03/06 2,661 2,695 2,629 2,654 9,100
2025/03/05 2,607 2,638 2,595 2,633 9,500
2025/03/04 2,672 2,672 2,559 2,600 27,300
2025/03/03 2,675 2,698 2,644 2,677 10,300
2025/02/28 2,661 2,670 2,609 2,625 14,000
2025/02/27 2,624 2,665 2,610 2,665 6,200
2025/02/26 2,676 2,676 2,600 2,617 15,100
2025/02/25 2,649 2,700 2,646 2,676 10,500
2025/02/21 2,703 2,716 2,623 2,645 34,500
2025/02/20 2,727 2,750 2,699 2,703 13,200
2025/02/19 2,802 2,816 2,725 2,739 29,400
2025/02/18 2,848 2,850 2,815 2,815 7,700
2025/02/17 2,926 2,926 2,854 2,869 8,700
2025/02/14 2,900 2,925 2,878 2,922 21,300
2025/02/13 2,896 2,900 2,852 2,900 4,600
2025/02/12 2,900 2,900 2,845 2,863 8,900
2025/02/10 2,866 2,930 2,864 2,868 10,300
2025/02/07 2,896 2,950 2,850 2,872 17,600
2025/02/06 2,799 2,885 2,799 2,885 14,500
2025/02/05 2,816 2,850 2,759 2,794 16,100
2025/02/04 2,754 2,816 2,719 2,796 11,800
2025/02/03 2,794 2,794 2,685 2,742 44,800
2025/01/31 2,890 2,909 2,788 2,833 22,900
2025/01/30 2,935 2,977 2,889 2,889 24,200
2025/01/29 2,895 3,025 2,852 2,981 41,400
2025/01/28 2,903 2,997 2,823 2,885 90,600
2025/01/27 2,866 2,907 2,866 2,885 12,200
2025/01/24 2,915 2,915 2,852 2,868 13,500
2025/01/23 2,950 2,950 2,890 2,915 11,600
2025/01/22 2,897 2,983 2,811 2,953 38,600
2025/01/21 2,829 2,870 2,783 2,870 12,900
2025/01/20 2,783 2,860 2,776 2,830 24,600
2025/01/17 2,782 2,845 2,772 2,775 29,400
2025/01/16 2,890 2,890 2,765 2,773 30,500
2025/01/15 2,817 2,923 2,741 2,840 112,100
2025/01/14 2,690 2,800 2,601 2,790 163,200
2025/01/10 2,458 2,458 2,420 2,453 5,800
2025/01/09 2,478 2,480 2,448 2,449 7,700
2025/01/08 2,521 2,521 2,480 2,480 6,900
2025/01/07 2,562 2,562 2,500 2,521 6,900
2025/01/06 2,577 2,591 2,536 2,537 11,600

このページの先頭へ