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
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
2024/08/16 930 939 926 935 461,300
2024/08/15 905 918 902 909 238,900
2024/08/14 890 904 882 904 376,300
2024/08/13 870 885 868 884 344,500
2024/08/09 877 877 844 859 516,800
2024/08/08 861 873 849 851 432,700
2024/08/07 852 890 844 873 628,500
2024/08/06 816 867 816 855 932,000
2024/08/05 861 862 771 771 1,550,600
2024/08/02 967 984 921 921 1,058,700
2024/08/01 984 1,027 984 1,004 1,512,900
2024/07/31 1,046 1,070 1,039 1,070 524,900
2024/07/30 1,053 1,057 1,040 1,045 393,900
2024/07/29 1,067 1,067 1,053 1,058 250,900
2024/07/26 1,049 1,063 1,046 1,051 320,300
2024/07/25 1,050 1,053 1,037 1,040 749,100
2024/07/24 1,093 1,093 1,066 1,067 400,200
2024/07/23 1,087 1,101 1,084 1,092 438,800
2024/07/22 1,088 1,089 1,076 1,080 397,500
2024/07/19 1,110 1,111 1,082 1,082 843,200
2024/07/18 1,119 1,131 1,117 1,117 273,900
2024/07/17 1,130 1,133 1,121 1,124 239,300
2024/07/16 1,125 1,132 1,121 1,122 197,600
2024/07/12 1,115 1,134 1,115 1,125 217,400
2024/07/11 1,110 1,127 1,109 1,126 274,200
2024/07/10 1,112 1,113 1,093 1,102 315,000
2024/07/09 1,105 1,114 1,096 1,110 305,100
2024/07/08 1,118 1,118 1,099 1,101 419,600
2024/07/05 1,139 1,139 1,112 1,117 838,100
2024/07/04 1,146 1,146 1,133 1,140 305,900
2024/07/03 1,133 1,142 1,131 1,142 349,000
2024/07/02 1,145 1,149 1,128 1,128 512,500
2024/07/01 1,159 1,166 1,147 1,148 295,800
2024/06/28 1,153 1,157 1,145 1,150 281,600
2024/06/27 1,150 1,162 1,148 1,156 467,700
2024/06/26 1,171 1,174 1,164 1,172 617,300
2024/06/25 1,168 1,173 1,159 1,170 350,600
2024/06/24 1,186 1,186 1,158 1,159 674,800
2024/06/21 1,200 1,208 1,185 1,186 281,500
2024/06/20 1,189 1,212 1,189 1,201 387,000
2024/06/19 1,186 1,190 1,182 1,185 156,600
2024/06/18 1,177 1,193 1,165 1,189 389,700
2024/06/17 1,173 1,173 1,151 1,161 257,900
2024/06/14 1,135 1,175 1,132 1,175 319,500
2024/06/13 1,181 1,182 1,157 1,157 240,000
2024/06/12 1,176 1,188 1,176 1,179 144,900
2024/06/11 1,183 1,185 1,177 1,177 117,300
2024/06/10 1,173 1,183 1,171 1,179 131,300
2024/06/07 1,174 1,174 1,163 1,167 116,000
2024/06/06 1,189 1,189 1,168 1,170 126,000
2024/06/05 1,187 1,189 1,173 1,173 212,100
2024/06/04 1,178 1,199 1,176 1,198 230,100
2024/06/03 1,175 1,195 1,171 1,181 341,700
2024/05/31 1,153 1,166 1,151 1,166 194,400
2024/05/30 1,132 1,146 1,120 1,144 536,500
2024/05/29 1,166 1,166 1,141 1,141 368,700
2024/05/28 1,161 1,172 1,160 1,161 176,300
2024/05/27 1,178 1,178 1,160 1,165 208,900
2024/05/24 1,173 1,181 1,168 1,176 375,600
2024/05/23 1,185 1,194 1,170 1,187 350,100
2024/05/22 1,175 1,187 1,175 1,177 207,000
2024/05/21 1,161 1,183 1,160 1,175 203,100
2024/05/20 1,151 1,168 1,151 1,161 276,200
2024/05/17 1,126 1,153 1,126 1,147 340,700
2024/05/16 1,143 1,144 1,127 1,140 332,300
2024/05/15 1,142 1,149 1,136 1,139 253,400
2024/05/14 1,151 1,154 1,142 1,145 227,300
2024/05/13 1,138 1,148 1,128 1,148 308,900
2024/05/10 1,148 1,158 1,134 1,140 502,100
2024/05/09 1,138 1,152 1,128 1,146 461,800
2024/05/08 1,161 1,171 1,138 1,138 870,800
2024/05/07 1,173 1,201 1,165 1,184 623,900
2024/05/02 1,123 1,165 1,119 1,165 1,220,100
2024/05/01 1,148 1,157 1,112 1,114 2,795,300
2024/04/30 1,224 1,264 1,208 1,253 979,900
2024/04/26 1,213 1,230 1,202 1,221 320,300
2024/04/25 1,216 1,232 1,208 1,216 334,000
2024/04/24 1,200 1,237 1,195 1,221 694,900
2024/04/23 1,186 1,194 1,180 1,185 393,900
2024/04/22 1,185 1,194 1,170 1,183 424,800
2024/04/19 1,188 1,189 1,158 1,174 558,200
2024/04/18 1,168 1,194 1,163 1,186 379,300
2024/04/17 1,189 1,195 1,170 1,170 483,200
2024/04/16 1,216 1,217 1,180 1,180 1,045,400
2024/04/15 1,209 1,235 1,206 1,230 360,200
2024/04/12 1,232 1,232 1,215 1,216 409,800
2024/04/11 1,210 1,234 1,201 1,229 413,400
2024/04/10 1,226 1,235 1,222 1,227 259,200
2024/04/09 1,214 1,227 1,203 1,222 322,700
2024/04/08 1,197 1,211 1,191 1,211 434,600
2024/04/05 1,195 1,204 1,187 1,197 399,700
2024/04/04 1,213 1,220 1,202 1,210 270,100
2024/04/03 1,201 1,218 1,186 1,201 511,200
2024/04/02 1,236 1,236 1,206 1,207 429,000
2024/04/01 1,250 1,258 1,229 1,231 546,900
2024/03/29 1,219 1,232 1,207 1,227 340,700
2024/03/28 1,213 1,228 1,203 1,211 369,500
2024/03/27 1,202 1,214 1,197 1,205 459,500
2024/03/26 1,209 1,211 1,197 1,203 424,000
2024/03/25 1,231 1,236 1,222 1,225 294,500
2024/03/22 1,238 1,248 1,217 1,231 470,900
2024/03/21 1,234 1,253 1,229 1,238 534,500
2024/03/19 1,199 1,219 1,196 1,213 458,000
2024/03/18 1,179 1,210 1,172 1,204 613,000
2024/03/15 1,151 1,165 1,147 1,158 230,600
2024/03/14 1,155 1,155 1,143 1,152 232,600
2024/03/13 1,162 1,169 1,140 1,145 308,400
2024/03/12 1,139 1,157 1,127 1,154 345,300
2024/03/11 1,157 1,165 1,141 1,146 440,100
2024/03/08 1,143 1,190 1,141 1,177 510,300
2024/03/07 1,185 1,191 1,149 1,149 639,300
2024/03/06 1,167 1,193 1,157 1,190 453,000
2024/03/05 1,163 1,177 1,143 1,167 515,900
2024/03/04 1,195 1,195 1,163 1,163 544,900
2024/03/01 1,223 1,232 1,191 1,195 542,300
2024/02/29 1,213 1,219 1,191 1,214 574,600
2024/02/28 1,199 1,235 1,194 1,216 699,100
2024/02/27 1,197 1,201 1,185 1,197 312,300
2024/02/26 1,193 1,201 1,182 1,197 376,600
2024/02/22 1,205 1,206 1,181 1,196 378,200
2024/02/21 1,189 1,199 1,180 1,190 338,100
2024/02/20 1,198 1,212 1,191 1,203 518,800
2024/02/19 1,160 1,194 1,150 1,194 510,700
2024/02/16 1,132 1,188 1,120 1,168 1,309,800
2024/02/15 1,130 1,134 1,106 1,106 806,600
2024/02/14 1,145 1,152 1,117 1,120 981,000
2024/02/13 1,187 1,193 1,134 1,168 1,397,100
2024/02/09 1,202 1,233 1,178 1,181 1,341,200
2024/02/08 1,250 1,257 1,184 1,201 3,352,000
2024/02/07 1,160 1,175 1,150 1,158 937,300
2024/02/06 1,150 1,161 1,145 1,160 428,800
2024/02/05 1,150 1,160 1,142 1,157 429,700
2024/02/02 1,144 1,169 1,139 1,158 383,600
2024/02/01 1,147 1,154 1,133 1,144 357,800
2024/01/31 1,170 1,170 1,140 1,154 777,000
2024/01/30 1,185 1,189 1,178 1,181 236,500
2024/01/29 1,176 1,189 1,169 1,183 266,800
2024/01/26 1,182 1,187 1,172 1,173 299,300
2024/01/25 1,198 1,199 1,172 1,185 634,200
2024/01/24 1,224 1,226 1,197 1,206 356,000
2024/01/23 1,258 1,259 1,207 1,221 508,600
2024/01/22 1,229 1,250 1,220 1,250 379,900
2024/01/19 1,207 1,222 1,201 1,218 275,700
2024/01/18 1,182 1,197 1,180 1,195 258,800
2024/01/17 1,204 1,219 1,183 1,185 476,900
2024/01/16 1,198 1,219 1,191 1,206 481,200
2024/01/15 1,178 1,194 1,176 1,190 346,000
2024/01/12 1,174 1,178 1,159 1,171 443,200
2024/01/11 1,189 1,189 1,171 1,179 351,100
2024/01/10 1,171 1,174 1,160 1,168 375,900
2024/01/09 1,177 1,186 1,161 1,173 422,000
2024/01/05 1,186 1,187 1,158 1,167 239,300
2024/01/04 1,144 1,179 1,130 1,179 373,400
2023/12/29 1,173 1,174 1,140 1,153 524,800
2023/12/28 1,165 1,180 1,153 1,173 463,800
2023/12/27 1,178 1,203 1,177 1,196 409,700
2023/12/26 1,168 1,187 1,167 1,176 310,200
2023/12/25 1,184 1,188 1,166 1,168 298,500
2023/12/22 1,171 1,183 1,168 1,183 267,700
2023/12/21 1,156 1,176 1,156 1,171 287,900
2023/12/20 1,171 1,178 1,164 1,172 376,000
2023/12/19 1,155 1,163 1,145 1,156 269,500
2023/12/18 1,157 1,160 1,141 1,152 260,700
2023/12/15 1,133 1,164 1,128 1,164 376,600
2023/12/14 1,141 1,148 1,118 1,124 243,600
2023/12/13 1,128 1,144 1,128 1,137 249,800
2023/12/12 1,130 1,137 1,117 1,133 439,200
2023/12/11 1,135 1,140 1,121 1,126 256,100
2023/12/08 1,121 1,127 1,111 1,114 406,500
2023/12/07 1,152 1,154 1,134 1,136 457,500
2023/12/06 1,149 1,164 1,149 1,159 404,700
2023/12/05 1,165 1,168 1,146 1,146 495,200
2023/12/04 1,170 1,180 1,164 1,173 247,800
2023/12/01 1,180 1,181 1,164 1,165 542,300
2023/11/30 1,166 1,190 1,159 1,182 484,700
2023/11/29 1,182 1,185 1,165 1,166 422,900
2023/11/28 1,181 1,184 1,169 1,180 307,800
2023/11/27 1,189 1,196 1,180 1,185 389,900

このページの先頭へ