スミダコーポレーション(6817)の株価時系列情報
スミダコーポレーション(6817)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 | 985 | 985 | 968 | 972 | 227,400 |
| 2025/06/12 | 994 | 995 | 983 | 988 | 138,200 |
| 2025/06/11 | 987 | 995 | 985 | 994 | 102,500 |
| 2025/06/10 | 989 | 996 | 981 | 981 | 131,500 |
| 2025/06/09 | 990 | 991 | 981 | 981 | 122,200 |
| 2025/06/06 | 991 | 997 | 986 | 986 | 97,300 |
| 2025/06/05 | 990 | 997 | 987 | 991 | 94,300 |
| 2025/06/04 | 992 | 995 | 986 | 994 | 209,100 |
| 2025/06/03 | 996 | 997 | 990 | 993 | 160,900 |
| 2025/06/02 | 1,002 | 1,007 | 998 | 999 | 147,100 |
| 2025/05/30 | 994 | 1,019 | 993 | 1,012 | 256,500 |
| 2025/05/29 | 1,000 | 1,006 | 993 | 1,001 | 222,300 |
| 2025/05/28 | 981 | 999 | 981 | 998 | 195,800 |
| 2025/05/27 | 961 | 974 | 961 | 972 | 104,600 |
| 2025/05/26 | 954 | 962 | 950 | 956 | 117,500 |
| 2025/05/23 | 951 | 958 | 949 | 955 | 101,000 |
| 2025/05/22 | 940 | 951 | 935 | 949 | 158,800 |
| 2025/05/21 | 955 | 959 | 946 | 947 | 235,600 |
| 2025/05/20 | 969 | 973 | 956 | 956 | 216,900 |
| 2025/05/19 | 968 | 978 | 961 | 978 | 155,100 |
| 2025/05/16 | 967 | 976 | 966 | 974 | 141,900 |
| 2025/05/15 | 979 | 982 | 966 | 966 | 270,500 |
| 2025/05/14 | 998 | 998 | 983 | 994 | 230,100 |
| 2025/05/13 | 1,000 | 1,012 | 997 | 1,001 | 214,700 |
| 2025/05/12 | 977 | 993 | 977 | 993 | 110,800 |
| 2025/05/09 | 974 | 978 | 966 | 971 | 133,100 |
| 2025/05/08 | 972 | 974 | 960 | 962 | 186,300 |
| 2025/05/07 | 979 | 984 | 972 | 972 | 262,100 |
| 2025/05/02 | 980 | 1,003 | 977 | 986 | 596,500 |
| 2025/05/01 | 950 | 966 | 943 | 955 | 370,300 |
| 2025/04/30 | 935 | 945 | 925 | 943 | 218,700 |
| 2025/04/28 | 924 | 931 | 922 | 929 | 199,400 |
| 2025/04/25 | 902 | 918 | 897 | 917 | 167,800 |
| 2025/04/24 | 885 | 903 | 885 | 887 | 184,200 |
| 2025/04/23 | 878 | 878 | 870 | 877 | 123,100 |
| 2025/04/22 | 853 | 865 | 853 | 865 | 156,100 |
| 2025/04/21 | 862 | 867 | 854 | 859 | 114,300 |
| 2025/04/18 | 863 | 869 | 857 | 869 | 180,100 |
| 2025/04/17 | 850 | 864 | 848 | 864 | 130,000 |
| 2025/04/16 | 856 | 858 | 841 | 846 | 212,000 |
| 2025/04/15 | 847 | 865 | 847 | 855 | 213,600 |
| 2025/04/14 | 838 | 848 | 832 | 841 | 196,900 |
| 2025/04/11 | 806 | 829 | 790 | 823 | 307,500 |
| 2025/04/10 | 840 | 841 | 825 | 836 | 336,400 |
| 2025/04/09 | 785 | 785 | 761 | 771 | 535,900 |
| 2025/04/08 | 810 | 828 | 801 | 815 | 412,600 |
| 2025/04/07 | 773 | 782 | 757 | 765 | 832,400 |
| 2025/04/04 | 887 | 890 | 839 | 855 | 742,900 |
| 2025/04/03 | 933 | 937 | 913 | 916 | 581,300 |
| 2025/04/02 | 968 | 970 | 960 | 969 | 148,700 |
| 2025/04/01 | 969 | 970 | 959 | 959 | 374,300 |
| 2025/03/31 | 981 | 985 | 967 | 968 | 286,000 |
| 2025/03/28 | 999 | 1,007 | 990 | 993 | 175,400 |
| 2025/03/27 | 997 | 999 | 984 | 997 | 174,200 |
| 2025/03/26 | 997 | 1,002 | 989 | 1,002 | 164,100 |
| 2025/03/25 | 1,000 | 1,001 | 991 | 995 | 90,100 |
| 2025/03/24 | 1,002 | 1,002 | 993 | 998 | 132,500 |
| 2025/03/21 | 986 | 1,013 | 986 | 998 | 370,100 |
| 2025/03/19 | 987 | 993 | 984 | 985 | 156,200 |
| 2025/03/18 | 985 | 990 | 983 | 983 | 158,900 |
| 2025/03/17 | 985 | 992 | 983 | 983 | 110,200 |
| 2025/03/14 | 978 | 993 | 975 | 983 | 158,900 |
| 2025/03/13 | 1,007 | 1,014 | 986 | 986 | 221,700 |
| 2025/03/12 | 1,000 | 1,006 | 994 | 1,005 | 153,300 |
| 2025/03/11 | 980 | 1,007 | 976 | 1,000 | 441,000 |
| 2025/03/10 | 991 | 994 | 981 | 990 | 185,800 |
| 2025/03/07 | 964 | 988 | 960 | 979 | 198,200 |
| 2025/03/06 | 949 | 982 | 944 | 976 | 431,500 |
| 2025/03/05 | 934 | 947 | 924 | 940 | 168,500 |
| 2025/03/04 | 926 | 932 | 913 | 932 | 176,500 |
| 2025/03/03 | 941 | 941 | 930 | 933 | 80,900 |
| 2025/02/28 | 943 | 948 | 926 | 927 | 185,400 |
| 2025/02/27 | 938 | 948 | 933 | 947 | 173,100 |
| 2025/02/26 | 934 | 939 | 928 | 937 | 162,000 |
| 2025/02/25 | 933 | 943 | 932 | 937 | 182,300 |
| 2025/02/21 | 950 | 950 | 940 | 947 | 166,200 |
| 2025/02/20 | 971 | 971 | 954 | 959 | 131,300 |
| 2025/02/19 | 981 | 985 | 971 | 973 | 98,700 |
| 2025/02/18 | 978 | 986 | 976 | 981 | 156,800 |
| 2025/02/17 | 980 | 995 | 978 | 979 | 206,800 |
| 2025/02/14 | 1,000 | 1,000 | 976 | 979 | 254,200 |
| 2025/02/13 | 1,007 | 1,007 | 996 | 1,000 | 229,100 |
| 2025/02/12 | 1,017 | 1,032 | 1,000 | 1,007 | 448,300 |
| 2025/02/10 | 996 | 1,053 | 974 | 1,015 | 1,629,800 |
| 2025/02/07 | 920 | 939 | 917 | 936 | 296,600 |
| 2025/02/06 | 905 | 920 | 903 | 919 | 186,400 |
| 2025/02/05 | 902 | 906 | 895 | 898 | 137,900 |
| 2025/02/04 | 896 | 900 | 889 | 893 | 130,700 |
| 2025/02/03 | 903 | 903 | 883 | 885 | 292,700 |
| 2025/01/31 | 920 | 921 | 912 | 914 | 133,200 |
| 2025/01/30 | 918 | 922 | 911 | 915 | 91,200 |
| 2025/01/29 | 921 | 921 | 915 | 919 | 139,400 |
| 2025/01/28 | 914 | 919 | 909 | 914 | 216,700 |
| 2025/01/27 | 929 | 931 | 920 | 924 | 253,200 |
| 2025/01/24 | 919 | 929 | 915 | 925 | 178,700 |
| 2025/01/23 | 920 | 924 | 912 | 924 | 247,600 |
| 2025/01/22 | 908 | 921 | 905 | 919 | 222,700 |
| 2025/01/21 | 908 | 913 | 900 | 903 | 217,800 |
| 2025/01/20 | 885 | 907 | 884 | 902 | 253,400 |
| 2025/01/17 | 879 | 886 | 876 | 886 | 122,800 |
| 2025/01/16 | 880 | 885 | 878 | 880 | 118,400 |
| 2025/01/15 | 875 | 878 | 869 | 878 | 162,800 |
| 2025/01/14 | 880 | 881 | 864 | 869 | 317,400 |
| 2025/01/10 | 884 | 889 | 880 | 885 | 210,300 |
| 2025/01/09 | 895 | 897 | 886 | 891 | 243,400 |
| 2025/01/08 | 905 | 911 | 901 | 906 | 205,600 |
| 2025/01/07 | 899 | 913 | 897 | 912 | 595,900 |
| 2025/01/06 | 890 | 893 | 883 | 886 | 329,500 |
| 2024/12/30 | 884 | 892 | 878 | 887 | 304,300 |
| 2024/12/27 | 870 | 888 | 867 | 888 | 555,100 |
| 2024/12/26 | 903 | 908 | 900 | 900 | 811,400 |
| 2024/12/25 | 890 | 905 | 888 | 905 | 489,200 |
| 2024/12/24 | 869 | 890 | 867 | 887 | 572,900 |
| 2024/12/23 | 884 | 885 | 868 | 873 | 595,200 |
| 2024/12/20 | 881 | 888 | 875 | 876 | 570,700 |
| 2024/12/19 | 870 | 887 | 865 | 881 | 515,600 |
| 2024/12/18 | 891 | 895 | 883 | 885 | 425,400 |
| 2024/12/17 | 890 | 901 | 885 | 896 | 585,900 |
| 2024/12/16 | 950 | 952 | 893 | 896 | 1,561,700 |
| 2024/12/13 | 969 | 981 | 969 | 980 | 209,500 |
| 2024/12/12 | 978 | 984 | 973 | 976 | 297,100 |
| 2024/12/11 | 973 | 974 | 965 | 970 | 227,300 |
| 2024/12/10 | 981 | 983 | 972 | 972 | 156,100 |
| 2024/12/09 | 969 | 978 | 969 | 975 | 138,300 |
| 2024/12/06 | 972 | 973 | 964 | 968 | 145,400 |
| 2024/12/05 | 980 | 981 | 972 | 974 | 152,200 |
| 2024/12/04 | 982 | 984 | 973 | 976 | 191,300 |
| 2024/12/03 | 983 | 993 | 976 | 985 | 231,200 |
| 2024/12/02 | 976 | 984 | 976 | 982 | 154,700 |
| 2024/11/29 | 970 | 974 | 960 | 969 | 150,600 |
| 2024/11/28 | 950 | 969 | 949 | 967 | 127,800 |
| 2024/11/27 | 978 | 981 | 954 | 956 | 318,100 |
| 2024/11/26 | 975 | 984 | 963 | 965 | 263,600 |
| 2024/11/25 | 957 | 969 | 957 | 964 | 171,200 |
| 2024/11/22 | 947 | 956 | 947 | 951 | 146,800 |
| 2024/11/21 | 944 | 951 | 939 | 942 | 102,300 |
| 2024/11/20 | 942 | 956 | 933 | 943 | 214,600 |
| 2024/11/19 | 931 | 947 | 930 | 942 | 245,400 |
| 2024/11/18 | 930 | 939 | 925 | 926 | 213,200 |
| 2024/11/15 | 943 | 943 | 930 | 931 | 138,400 |
| 2024/11/14 | 942 | 948 | 932 | 934 | 169,900 |
| 2024/11/13 | 954 | 959 | 937 | 940 | 244,700 |
| 2024/11/12 | 954 | 962 | 953 | 953 | 89,900 |
| 2024/11/11 | 959 | 966 | 954 | 954 | 93,800 |
| 2024/11/08 | 989 | 989 | 961 | 964 | 189,500 |
| 2024/11/07 | 997 | 1,001 | 982 | 989 | 293,800 |
| 2024/11/06 | 966 | 994 | 966 | 984 | 438,400 |
| 2024/11/05 | 937 | 960 | 926 | 952 | 258,400 |
| 2024/11/01 | 948 | 951 | 929 | 936 | 303,900 |
| 2024/10/31 | 954 | 954 | 940 | 950 | 172,100 |
| 2024/10/30 | 950 | 955 | 939 | 944 | 378,200 |
| 2024/10/29 | 942 | 950 | 939 | 950 | 177,000 |
| 2024/10/28 | 915 | 937 | 913 | 935 | 200,200 |
| 2024/10/25 | 919 | 926 | 911 | 912 | 124,800 |
| 2024/10/24 | 912 | 917 | 903 | 914 | 90,100 |
| 2024/10/23 | 915 | 925 | 914 | 916 | 111,300 |
| 2024/10/22 | 932 | 933 | 915 | 916 | 156,600 |
| 2024/10/21 | 932 | 938 | 930 | 933 | 84,100 |
| 2024/10/18 | 944 | 944 | 931 | 932 | 100,000 |
| 2024/10/17 | 940 | 944 | 936 | 936 | 117,200 |
| 2024/10/16 | 935 | 947 | 933 | 939 | 110,400 |
| 2024/10/15 | 950 | 953 | 940 | 946 | 150,900 |
| 2024/10/11 | 948 | 948 | 935 | 935 | 157,200 |
| 2024/10/10 | 947 | 950 | 940 | 947 | 163,200 |
| 2024/10/09 | 952 | 953 | 943 | 945 | 125,900 |
| 2024/10/08 | 955 | 959 | 946 | 949 | 189,700 |
| 2024/10/07 | 970 | 975 | 961 | 965 | 363,700 |
| 2024/10/04 | 952 | 955 | 947 | 955 | 193,400 |
| 2024/10/03 | 940 | 951 | 940 | 947 | 288,900 |
| 2024/10/02 | 917 | 927 | 916 | 926 | 211,100 |
| 2024/10/01 | 930 | 934 | 925 | 929 | 135,600 |
| 2024/09/30 | 912 | 925 | 909 | 916 | 242,800 |
| 2024/09/27 | 940 | 945 | 930 | 937 | 212,200 |
| 2024/09/26 | 915 | 928 | 911 | 927 | 230,700 |
| 2024/09/25 | 905 | 915 | 900 | 910 | 196,800 |
| 2024/09/24 | 913 | 913 | 901 | 902 | 163,000 |
| 2024/09/20 | 912 | 916 | 903 | 903 | 187,500 |
| 2024/09/19 | 900 | 910 | 897 | 902 | 207,800 |
| 2024/09/18 | 890 | 893 | 882 | 888 | 154,500 |
| 2024/09/17 | 889 | 892 | 869 | 878 | 280,700 |
| 2024/09/13 | 891 | 898 | 886 | 893 | 146,500 |
| 2024/09/12 | 896 | 901 | 885 | 897 | 183,500 |
| 2024/09/11 | 896 | 896 | 867 | 871 | 253,200 |
| 2024/09/10 | 905 | 906 | 894 | 897 | 215,700 |
| 2024/09/09 | 890 | 906 | 879 | 905 | 260,300 |
| 2024/09/06 | 916 | 922 | 902 | 910 | 255,400 |
| 2024/09/05 | 906 | 929 | 898 | 916 | 300,900 |
| 2024/09/04 | 937 | 940 | 916 | 919 | 443,000 |
| 2024/09/03 | 952 | 961 | 948 | 952 | 210,900 |
| 2024/09/02 | 954 | 958 | 939 | 950 | 244,800 |
| 2024/08/30 | 949 | 953 | 940 | 944 | 236,600 |
| 2024/08/29 | 941 | 947 | 933 | 945 | 136,400 |
| 2024/08/28 | 942 | 942 | 924 | 941 | 270,000 |
| 2024/08/27 | 940 | 948 | 932 | 948 | 245,300 |
| 2024/08/26 | 959 | 959 | 933 | 940 | 241,600 |
| 2024/08/23 | 939 | 951 | 933 | 951 | 255,700 |
| 2024/08/22 | 937 | 937 | 927 | 936 | 200,800 |
| 2024/08/21 | 919 | 929 | 914 | 929 | 281,800 |
| 2024/08/20 | 929 | 939 | 925 | 934 | 199,600 |
| 2024/08/19 | 940 | 940 | 914 | 914 | 288,500 |