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
2026/03/27 3,020 3,060 2,985 3,030 16,300
2026/03/26 3,035 3,070 2,985 3,030 9,100
2026/03/25 3,020 3,085 3,020 3,085 11,500
2026/03/24 2,936 2,989 2,933 2,967 12,300
2026/03/23 2,915 2,944 2,885 2,903 32,800
2026/03/19 3,000 3,040 2,969 2,998 15,800
2026/03/18 3,025 3,110 3,025 3,095 5,900
2026/03/17 3,015 3,065 3,005 3,005 20,200
2026/03/16 2,989 3,075 2,956 3,035 26,400
2026/03/13 3,025 3,045 2,978 3,025 37,400
2026/03/12 3,125 3,130 3,075 3,095 13,400
2026/03/11 3,175 3,225 3,170 3,180 9,000
2026/03/10 3,085 3,155 3,045 3,130 14,100
2026/03/09 2,975 3,005 2,897 2,985 30,300
2026/03/06 3,230 3,270 3,165 3,185 29,600
2026/03/05 3,245 3,340 3,245 3,300 19,000
2026/03/04 3,230 3,260 3,025 3,115 34,300
2026/03/03 3,450 3,460 3,300 3,300 32,300
2026/03/02 3,400 3,495 3,390 3,455 16,300
2026/02/27 3,405 3,470 3,400 3,455 20,800
2026/02/26 3,505 3,505 3,395 3,425 30,600
2026/02/25 3,550 3,550 3,485 3,495 24,300
2026/02/24 3,340 3,565 3,340 3,560 45,700
2026/02/20 3,370 3,380 3,320 3,325 20,500
2026/02/19 3,405 3,405 3,325 3,390 33,300
2026/02/18 3,385 3,470 3,350 3,395 50,100
2026/02/17 3,200 3,360 3,200 3,345 62,800
2026/02/16 3,080 3,215 3,080 3,175 37,300
2026/02/13 3,095 3,135 2,998 3,065 24,700
2026/02/12 3,060 3,150 3,060 3,095 28,000
2026/02/10 2,980 3,040 2,980 3,040 11,600
2026/02/09 2,951 3,025 2,930 2,989 56,900
2026/02/06 2,830 2,862 2,807 2,854 13,000
2026/02/05 2,835 2,876 2,835 2,849 11,100
2026/02/04 2,796 2,850 2,796 2,850 17,900
2026/02/03 2,767 2,833 2,767 2,814 18,500
2026/02/02 2,780 2,847 2,762 2,762 13,300
2026/01/30 2,736 2,795 2,736 2,780 11,400
2026/01/29 2,772 2,777 2,730 2,752 23,200
2026/01/28 2,855 2,865 2,787 2,787 21,500
2026/01/27 2,754 2,849 2,661 2,840 121,900
2026/01/26 2,779 2,825 2,670 2,721 36,800
2026/01/23 2,829 2,864 2,781 2,803 22,100
2026/01/22 2,760 2,850 2,760 2,838 24,000
2026/01/21 2,720 2,757 2,720 2,739 7,500
2026/01/20 2,722 2,755 2,701 2,736 17,500
2026/01/19 2,739 2,754 2,719 2,750 6,700
2026/01/16 2,731 2,750 2,698 2,750 7,500
2026/01/15 2,723 2,758 2,723 2,731 7,900
2026/01/14 2,694 2,730 2,694 2,696 12,500
2026/01/13 2,719 2,731 2,701 2,712 17,500
2026/01/09 2,655 2,726 2,633 2,720 15,900
2026/01/08 2,680 2,706 2,671 2,685 15,500
2026/01/07 2,674 2,699 2,661 2,680 6,400
2026/01/06 2,658 2,691 2,637 2,679 18,700
2026/01/05 2,629 2,652 2,629 2,638 11,700

このページの先頭へ