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

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
2026/06/12 1,457 1,466 1,403 1,410 269,000
2026/06/11 1,443 1,462 1,405 1,427 279,500
2026/06/10 1,500 1,506 1,452 1,482 322,000
2026/06/09 1,575 1,576 1,505 1,515 256,000
2026/06/08 1,510 1,565 1,509 1,549 397,300
2026/06/05 1,555 1,626 1,537 1,610 437,500
2026/06/04 1,496 1,599 1,492 1,563 526,600
2026/06/03 1,502 1,540 1,494 1,506 251,400
2026/06/02 1,508 1,508 1,428 1,500 385,700
2026/06/01 1,485 1,545 1,467 1,521 511,300
2026/05/29 1,469 1,515 1,461 1,474 451,700
2026/05/28 1,410 1,445 1,395 1,442 264,700
2026/05/27 1,480 1,505 1,401 1,405 438,300
2026/05/26 1,450 1,473 1,444 1,472 290,100
2026/05/25 1,440 1,485 1,440 1,450 412,500
2026/05/22 1,340 1,381 1,340 1,380 204,100
2026/05/21 1,316 1,358 1,315 1,330 174,200
2026/05/20 1,305 1,312 1,268 1,294 193,500
2026/05/19 1,342 1,342 1,301 1,318 165,800
2026/05/18 1,340 1,355 1,331 1,331 147,300
2026/05/15 1,382 1,413 1,333 1,352 438,500
2026/05/14 1,330 1,373 1,330 1,357 323,900
2026/05/13 1,292 1,327 1,290 1,322 168,100
2026/05/12 1,310 1,336 1,287 1,299 242,000
2026/05/11 1,288 1,311 1,278 1,300 222,300
2026/05/08 1,261 1,282 1,249 1,277 316,400
2026/05/07 1,263 1,292 1,240 1,286 498,400
2026/05/01 1,293 1,293 1,228 1,238 743,300
2026/04/30 1,320 1,353 1,319 1,346 312,000
2026/04/28 1,358 1,367 1,318 1,348 366,300
2026/04/27 1,342 1,369 1,320 1,328 390,200
2026/04/24 1,343 1,357 1,310 1,312 244,700
2026/04/23 1,325 1,341 1,296 1,334 379,200
2026/04/22 1,343 1,355 1,319 1,327 267,400
2026/04/21 1,328 1,348 1,316 1,337 440,500
2026/04/20 1,261 1,320 1,254 1,316 459,700
2026/04/17 1,250 1,265 1,242 1,261 196,700
2026/04/16 1,239 1,258 1,238 1,250 154,300
2026/04/15 1,253 1,259 1,227 1,238 198,600
2026/04/14 1,235 1,253 1,235 1,247 221,300
2026/04/13 1,219 1,233 1,215 1,230 188,600
2026/04/10 1,221 1,235 1,212 1,212 160,500
2026/04/09 1,215 1,226 1,207 1,210 137,000
2026/04/08 1,211 1,223 1,201 1,223 224,800
2026/04/07 1,180 1,196 1,178 1,188 163,000
2026/04/06 1,155 1,183 1,151 1,175 285,300
2026/04/03 1,143 1,158 1,139 1,150 151,900
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

このページの先頭へ