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 |
|---|---|---|---|---|---|
| 2026/03/27 | 1,113 | 1,139 | 1,112 | 1,135 | 245,500 |
| 2026/03/26 | 1,143 | 1,143 | 1,117 | 1,131 | 112,300 |
| 2026/03/25 | 1,127 | 1,138 | 1,122 | 1,134 | 245,300 |
| 2026/03/24 | 1,101 | 1,110 | 1,081 | 1,100 | 175,900 |
| 2026/03/23 | 1,082 | 1,082 | 1,043 | 1,067 | 376,500 |
| 2026/03/19 | 1,141 | 1,144 | 1,110 | 1,112 | 187,300 |
| 2026/03/18 | 1,146 | 1,162 | 1,139 | 1,161 | 247,400 |
| 2026/03/17 | 1,141 | 1,149 | 1,132 | 1,132 | 165,300 |
| 2026/03/16 | 1,128 | 1,141 | 1,118 | 1,129 | 256,600 |
| 2026/03/13 | 1,126 | 1,137 | 1,118 | 1,123 | 290,200 |
| 2026/03/12 | 1,160 | 1,161 | 1,135 | 1,146 | 244,400 |
| 2026/03/11 | 1,170 | 1,187 | 1,163 | 1,163 | 261,200 |
| 2026/03/10 | 1,140 | 1,160 | 1,130 | 1,160 | 244,200 |
| 2026/03/09 | 1,101 | 1,120 | 1,089 | 1,116 | 445,500 |
| 2026/03/06 | 1,163 | 1,186 | 1,153 | 1,176 | 223,000 |
| 2026/03/05 | 1,163 | 1,189 | 1,158 | 1,175 | 335,800 |
| 2026/03/04 | 1,151 | 1,158 | 1,097 | 1,115 | 702,400 |
| 2026/03/03 | 1,230 | 1,241 | 1,177 | 1,181 | 545,400 |
| 2026/03/02 | 1,225 | 1,250 | 1,210 | 1,238 | 290,100 |
| 2026/02/27 | 1,222 | 1,253 | 1,213 | 1,252 | 285,500 |
| 2026/02/26 | 1,232 | 1,244 | 1,220 | 1,228 | 188,500 |
| 2026/02/25 | 1,225 | 1,239 | 1,216 | 1,217 | 224,600 |
| 2026/02/24 | 1,237 | 1,246 | 1,221 | 1,229 | 228,100 |
| 2026/02/20 | 1,205 | 1,219 | 1,201 | 1,213 | 398,700 |
| 2026/02/19 | 1,226 | 1,229 | 1,205 | 1,206 | 299,700 |
| 2026/02/18 | 1,219 | 1,231 | 1,218 | 1,225 | 144,100 |
| 2026/02/17 | 1,202 | 1,231 | 1,193 | 1,220 | 264,000 |
| 2026/02/16 | 1,199 | 1,215 | 1,196 | 1,202 | 225,600 |
| 2026/02/13 | 1,214 | 1,220 | 1,194 | 1,200 | 338,100 |
| 2026/02/12 | 1,233 | 1,249 | 1,228 | 1,228 | 463,600 |
| 2026/02/10 | 1,162 | 1,235 | 1,160 | 1,228 | 826,500 |
| 2026/02/09 | 1,213 | 1,213 | 1,155 | 1,162 | 1,073,600 |
| 2026/02/06 | 1,220 | 1,232 | 1,205 | 1,227 | 257,900 |
| 2026/02/05 | 1,240 | 1,243 | 1,213 | 1,213 | 268,700 |
| 2026/02/04 | 1,202 | 1,237 | 1,199 | 1,235 | 385,400 |
| 2026/02/03 | 1,174 | 1,202 | 1,167 | 1,202 | 377,600 |
| 2026/02/02 | 1,183 | 1,197 | 1,144 | 1,146 | 349,600 |
| 2026/01/30 | 1,160 | 1,187 | 1,155 | 1,183 | 222,200 |
| 2026/01/29 | 1,160 | 1,166 | 1,147 | 1,162 | 264,600 |
| 2026/01/28 | 1,175 | 1,178 | 1,158 | 1,164 | 232,900 |
| 2026/01/27 | 1,157 | 1,177 | 1,151 | 1,171 | 294,700 |
| 2026/01/26 | 1,189 | 1,189 | 1,159 | 1,161 | 505,300 |
| 2026/01/23 | 1,197 | 1,220 | 1,183 | 1,219 | 441,100 |
| 2026/01/22 | 1,181 | 1,200 | 1,177 | 1,198 | 333,100 |
| 2026/01/21 | 1,153 | 1,168 | 1,144 | 1,163 | 310,700 |
| 2026/01/20 | 1,199 | 1,199 | 1,172 | 1,173 | 178,000 |
| 2026/01/19 | 1,185 | 1,199 | 1,164 | 1,196 | 328,100 |
| 2026/01/16 | 1,170 | 1,188 | 1,160 | 1,186 | 445,700 |
| 2026/01/15 | 1,160 | 1,183 | 1,152 | 1,183 | 316,600 |
| 2026/01/14 | 1,150 | 1,166 | 1,150 | 1,162 | 307,700 |
| 2026/01/13 | 1,159 | 1,160 | 1,141 | 1,152 | 443,700 |
| 2026/01/09 | 1,146 | 1,150 | 1,138 | 1,144 | 218,900 |
| 2026/01/08 | 1,161 | 1,171 | 1,140 | 1,140 | 263,300 |
| 2026/01/07 | 1,162 | 1,185 | 1,157 | 1,175 | 330,000 |
| 2026/01/06 | 1,160 | 1,180 | 1,158 | 1,166 | 457,200 |
| 2026/01/05 | 1,148 | 1,162 | 1,144 | 1,156 | 282,600 |
| 2025/12/30 | 1,152 | 1,152 | 1,139 | 1,144 | 252,200 |
| 2025/12/29 | 1,147 | 1,160 | 1,141 | 1,158 | 481,100 |
| 2025/12/26 | 1,185 | 1,190 | 1,176 | 1,182 | 257,500 |
| 2025/12/25 | 1,178 | 1,192 | 1,178 | 1,183 | 156,900 |
| 2025/12/24 | 1,163 | 1,175 | 1,163 | 1,175 | 164,600 |
| 2025/12/23 | 1,161 | 1,175 | 1,160 | 1,171 | 146,800 |
| 2025/12/22 | 1,170 | 1,174 | 1,161 | 1,164 | 259,600 |
| 2025/12/19 | 1,150 | 1,163 | 1,150 | 1,157 | 193,900 |
| 2025/12/18 | 1,150 | 1,156 | 1,141 | 1,153 | 176,800 |
| 2025/12/17 | 1,152 | 1,165 | 1,146 | 1,157 | 143,600 |
| 2025/12/16 | 1,176 | 1,180 | 1,149 | 1,152 | 328,300 |
| 2025/12/15 | 1,164 | 1,181 | 1,159 | 1,178 | 131,800 |
| 2025/12/12 | 1,175 | 1,177 | 1,163 | 1,173 | 160,800 |
| 2025/12/11 | 1,183 | 1,186 | 1,155 | 1,165 | 290,100 |
| 2025/12/10 | 1,178 | 1,204 | 1,174 | 1,177 | 231,400 |
| 2025/12/09 | 1,188 | 1,196 | 1,173 | 1,175 | 237,700 |
| 2025/12/08 | 1,205 | 1,205 | 1,179 | 1,194 | 262,800 |
| 2025/12/05 | 1,178 | 1,183 | 1,172 | 1,175 | 125,800 |
| 2025/12/04 | 1,175 | 1,188 | 1,170 | 1,184 | 138,300 |
| 2025/12/03 | 1,170 | 1,172 | 1,162 | 1,172 | 108,400 |
| 2025/12/02 | 1,171 | 1,176 | 1,158 | 1,163 | 199,500 |
| 2025/12/01 | 1,205 | 1,206 | 1,170 | 1,171 | 225,900 |
| 2025/11/28 | 1,185 | 1,207 | 1,183 | 1,206 | 215,400 |
| 2025/11/27 | 1,178 | 1,183 | 1,170 | 1,183 | 97,600 |
| 2025/11/26 | 1,170 | 1,175 | 1,161 | 1,172 | 143,200 |
| 2025/11/25 | 1,190 | 1,190 | 1,163 | 1,169 | 151,800 |
| 2025/11/21 | 1,162 | 1,187 | 1,160 | 1,183 | 243,000 |
| 2025/11/20 | 1,158 | 1,196 | 1,156 | 1,182 | 399,100 |
| 2025/11/19 | 1,154 | 1,157 | 1,127 | 1,127 | 223,600 |
| 2025/11/18 | 1,159 | 1,170 | 1,153 | 1,154 | 228,100 |
| 2025/11/17 | 1,176 | 1,184 | 1,161 | 1,164 | 170,000 |
| 2025/11/14 | 1,178 | 1,195 | 1,172 | 1,176 | 243,400 |
| 2025/11/13 | 1,198 | 1,198 | 1,179 | 1,196 | 233,300 |
| 2025/11/12 | 1,126 | 1,194 | 1,126 | 1,194 | 550,000 |
| 2025/11/11 | 1,131 | 1,131 | 1,114 | 1,127 | 127,600 |
| 2025/11/10 | 1,124 | 1,130 | 1,114 | 1,123 | 155,800 |
| 2025/11/07 | 1,130 | 1,141 | 1,113 | 1,120 | 263,700 |
| 2025/11/06 | 1,139 | 1,145 | 1,130 | 1,131 | 223,400 |
| 2025/11/05 | 1,132 | 1,137 | 1,092 | 1,123 | 343,000 |
| 2025/11/04 | 1,125 | 1,166 | 1,113 | 1,132 | 429,100 |
| 2025/10/31 | 1,119 | 1,126 | 1,109 | 1,122 | 211,000 |
| 2025/10/30 | 1,125 | 1,137 | 1,118 | 1,126 | 197,700 |
| 2025/10/29 | 1,140 | 1,141 | 1,112 | 1,112 | 198,900 |
| 2025/10/28 | 1,150 | 1,165 | 1,128 | 1,128 | 362,800 |
| 2025/10/27 | 1,146 | 1,159 | 1,143 | 1,148 | 266,800 |
| 2025/10/24 | 1,123 | 1,142 | 1,119 | 1,132 | 272,600 |
| 2025/10/23 | 1,114 | 1,121 | 1,102 | 1,118 | 167,000 |
| 2025/10/22 | 1,103 | 1,120 | 1,093 | 1,112 | 380,400 |
| 2025/10/21 | 1,105 | 1,111 | 1,100 | 1,102 | 265,500 |
| 2025/10/20 | 1,095 | 1,108 | 1,085 | 1,106 | 193,400 |
| 2025/10/17 | 1,090 | 1,090 | 1,071 | 1,077 | 125,600 |
| 2025/10/16 | 1,090 | 1,100 | 1,088 | 1,097 | 173,500 |
| 2025/10/15 | 1,063 | 1,085 | 1,060 | 1,081 | 187,300 |
| 2025/10/14 | 1,076 | 1,087 | 1,050 | 1,052 | 295,900 |
| 2025/10/10 | 1,111 | 1,111 | 1,077 | 1,083 | 341,500 |
| 2025/10/09 | 1,105 | 1,124 | 1,102 | 1,124 | 278,100 |
| 2025/10/08 | 1,107 | 1,109 | 1,094 | 1,102 | 181,500 |
| 2025/10/07 | 1,089 | 1,113 | 1,087 | 1,104 | 339,200 |
| 2025/10/06 | 1,098 | 1,104 | 1,083 | 1,089 | 315,600 |
| 2025/10/03 | 1,041 | 1,063 | 1,041 | 1,063 | 183,900 |
| 2025/10/02 | 1,042 | 1,062 | 1,041 | 1,046 | 227,900 |
| 2025/10/01 | 1,082 | 1,082 | 1,039 | 1,040 | 326,900 |
| 2025/09/30 | 1,102 | 1,109 | 1,083 | 1,086 | 201,000 |
| 2025/09/29 | 1,086 | 1,113 | 1,079 | 1,102 | 437,500 |
| 2025/09/26 | 1,091 | 1,099 | 1,087 | 1,094 | 293,900 |
| 2025/09/25 | 1,079 | 1,092 | 1,077 | 1,092 | 331,400 |
| 2025/09/24 | 1,078 | 1,078 | 1,068 | 1,074 | 248,000 |
| 2025/09/22 | 1,066 | 1,081 | 1,066 | 1,075 | 263,800 |
| 2025/09/19 | 1,076 | 1,080 | 1,053 | 1,067 | 430,000 |
| 2025/09/18 | 1,056 | 1,067 | 1,050 | 1,067 | 254,600 |
| 2025/09/17 | 1,062 | 1,063 | 1,056 | 1,060 | 175,300 |
| 2025/09/16 | 1,055 | 1,066 | 1,055 | 1,066 | 253,100 |
| 2025/09/12 | 1,048 | 1,054 | 1,048 | 1,053 | 139,900 |
| 2025/09/11 | 1,048 | 1,052 | 1,042 | 1,050 | 120,800 |
| 2025/09/10 | 1,036 | 1,048 | 1,036 | 1,048 | 219,800 |
| 2025/09/09 | 1,066 | 1,067 | 1,042 | 1,042 | 232,500 |
| 2025/09/08 | 1,068 | 1,072 | 1,056 | 1,066 | 207,900 |
| 2025/09/05 | 1,053 | 1,064 | 1,052 | 1,063 | 330,400 |
| 2025/09/04 | 1,043 | 1,049 | 1,041 | 1,047 | 117,700 |
| 2025/09/03 | 1,037 | 1,045 | 1,037 | 1,042 | 126,100 |
| 2025/09/02 | 1,037 | 1,048 | 1,034 | 1,036 | 142,400 |
| 2025/09/01 | 1,052 | 1,052 | 1,028 | 1,030 | 253,200 |
| 2025/08/29 | 1,054 | 1,063 | 1,052 | 1,054 | 155,800 |
| 2025/08/28 | 1,048 | 1,059 | 1,042 | 1,056 | 186,900 |
| 2025/08/27 | 1,055 | 1,061 | 1,049 | 1,056 | 148,100 |
| 2025/08/26 | 1,056 | 1,060 | 1,050 | 1,059 | 183,900 |
| 2025/08/25 | 1,055 | 1,064 | 1,049 | 1,056 | 264,200 |
| 2025/08/22 | 1,029 | 1,049 | 1,028 | 1,045 | 287,200 |
| 2025/08/21 | 1,026 | 1,030 | 1,023 | 1,027 | 103,800 |
| 2025/08/20 | 1,039 | 1,040 | 1,025 | 1,025 | 196,400 |
| 2025/08/19 | 1,042 | 1,044 | 1,033 | 1,037 | 192,000 |
| 2025/08/18 | 1,037 | 1,042 | 1,034 | 1,042 | 212,800 |
| 2025/08/15 | 1,026 | 1,037 | 1,024 | 1,037 | 173,400 |
| 2025/08/14 | 1,031 | 1,032 | 1,021 | 1,025 | 138,400 |
| 2025/08/13 | 1,028 | 1,040 | 1,025 | 1,035 | 210,300 |
| 2025/08/12 | 1,027 | 1,038 | 1,023 | 1,026 | 182,100 |
| 2025/08/08 | 1,015 | 1,027 | 1,015 | 1,026 | 167,900 |
| 2025/08/07 | 1,026 | 1,033 | 1,019 | 1,021 | 209,400 |
| 2025/08/06 | 1,038 | 1,038 | 1,023 | 1,027 | 303,800 |
| 2025/08/05 | 1,023 | 1,044 | 1,015 | 1,035 | 283,300 |
| 2025/08/04 | 1,025 | 1,036 | 1,018 | 1,022 | 312,000 |
| 2025/08/01 | 1,050 | 1,053 | 1,024 | 1,038 | 721,900 |
| 2025/07/31 | 1,002 | 1,033 | 1,002 | 1,033 | 384,100 |
| 2025/07/30 | 1,000 | 1,014 | 996 | 996 | 846,300 |
| 2025/07/29 | 1,004 | 1,010 | 997 | 1,005 | 397,700 |
| 2025/07/28 | 995 | 1,005 | 995 | 1,003 | 259,000 |
| 2025/07/25 | 995 | 1,000 | 991 | 995 | 141,900 |
| 2025/07/24 | 988 | 1,004 | 988 | 1,000 | 392,200 |
| 2025/07/23 | 961 | 983 | 961 | 980 | 281,400 |
| 2025/07/22 | 965 | 971 | 952 | 958 | 183,500 |
| 2025/07/18 | 967 | 974 | 961 | 963 | 135,600 |
| 2025/07/17 | 967 | 968 | 959 | 965 | 130,600 |
| 2025/07/16 | 989 | 994 | 969 | 970 | 247,500 |
| 2025/07/15 | 961 | 984 | 954 | 983 | 314,800 |
| 2025/07/14 | 962 | 969 | 961 | 964 | 150,800 |
| 2025/07/11 | 952 | 970 | 949 | 970 | 289,900 |
| 2025/07/10 | 955 | 955 | 943 | 948 | 189,700 |
| 2025/07/09 | 941 | 955 | 941 | 948 | 307,300 |
| 2025/07/08 | 925 | 933 | 925 | 931 | 180,000 |
| 2025/07/07 | 937 | 938 | 925 | 925 | 182,100 |
| 2025/07/04 | 963 | 968 | 942 | 942 | 174,500 |
| 2025/07/03 | 954 | 961 | 952 | 956 | 169,000 |
| 2025/07/02 | 947 | 955 | 940 | 948 | 164,600 |
| 2025/07/01 | 962 | 965 | 949 | 951 | 323,500 |
| 2025/06/30 | 976 | 979 | 966 | 968 | 265,700 |
| 2025/06/27 | 974 | 987 | 959 | 965 | 828,900 |
| 2025/06/26 | 978 | 998 | 978 | 995 | 464,200 |
| 2025/06/25 | 986 | 986 | 977 | 984 | 129,900 |
| 2025/06/24 | 986 | 987 | 976 | 980 | 130,600 |
| 2025/06/23 | 980 | 981 | 967 | 976 | 134,200 |
| 2025/06/20 | 984 | 990 | 983 | 985 | 111,600 |
| 2025/06/19 | 993 | 993 | 983 | 987 | 138,600 |
| 2025/06/18 | 986 | 995 | 986 | 993 | 94,600 |
| 2025/06/17 | 979 | 988 | 978 | 988 | 95,000 |
| 2025/06/16 | 975 | 979 | 972 | 973 | 96,000 |
| 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 |