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
2017/12/29 1,917 1,960 1,917 1,932 218,000
2017/12/28 1,903 1,932 1,895 1,898 228,200
2017/12/27 1,880 1,917 1,857 1,899 561,400
2017/12/26 1,896 1,926 1,884 1,897 350,800
2017/12/25 1,950 1,969 1,920 1,931 215,000
2017/12/22 1,966 1,975 1,950 1,956 181,600
2017/12/21 1,975 1,981 1,946 1,968 232,300
2017/12/20 1,967 1,996 1,967 1,987 168,600
2017/12/19 1,984 2,004 1,943 1,981 209,400
2017/12/18 1,916 2,004 1,915 1,984 581,900
2017/12/15 1,877 1,884 1,867 1,874 362,800
2017/12/14 1,940 1,950 1,893 1,897 340,600
2017/12/13 1,930 1,943 1,897 1,904 180,700
2017/12/12 1,927 1,961 1,913 1,915 170,600
2017/12/11 1,951 1,955 1,921 1,925 184,000
2017/12/08 1,887 1,953 1,887 1,953 323,100
2017/12/07 1,869 1,903 1,867 1,899 190,100
2017/12/06 1,878 1,908 1,863 1,869 243,700
2017/12/05 1,870 1,899 1,852 1,898 264,900
2017/12/04 1,925 1,929 1,867 1,870 348,400
2017/12/01 1,997 2,006 1,922 1,928 348,800
2017/11/30 2,000 2,047 1,940 1,982 437,000
2017/11/29 1,955 1,980 1,943 1,970 211,700
2017/11/28 2,000 2,005 1,953 1,955 228,900
2017/11/27 2,010 2,031 1,997 2,009 175,500
2017/11/24 2,004 2,019 1,996 2,002 147,500
2017/11/22 2,015 2,033 1,991 2,002 283,600
2017/11/21 2,003 2,013 1,970 1,987 262,400
2017/11/20 1,964 1,999 1,940 1,982 192,500
2017/11/17 1,951 1,973 1,935 1,962 481,800
2017/11/16 1,898 1,957 1,886 1,928 334,900
2017/11/15 1,953 1,959 1,869 1,878 558,500
2017/11/14 2,004 2,021 1,971 1,973 418,700
2017/11/13 2,022 2,043 2,009 2,017 207,900
2017/11/10 1,981 2,066 1,968 2,037 390,500
2017/11/09 2,000 2,039 1,973 2,009 390,800
2017/11/08 1,959 1,984 1,949 1,982 205,800
2017/11/07 1,970 1,986 1,943 1,961 461,600
2017/11/06 2,040 2,081 1,980 1,985 355,500
2017/11/02 2,075 2,095 2,020 2,050 436,400
2017/11/01 1,975 2,082 1,937 2,077 1,223,500
2017/10/31 1,911 1,977 1,892 1,966 765,400
2017/10/30 1,947 1,969 1,860 1,949 1,984,100
2017/10/27 2,026 2,103 2,018 2,098 403,600
2017/10/26 2,000 2,063 1,987 2,044 283,300
2017/10/25 2,035 2,059 2,008 2,016 395,000
2017/10/24 2,005 2,072 1,983 2,052 397,500
2017/10/23 1,997 2,074 1,988 2,028 451,300
2017/10/20 1,972 1,984 1,949 1,973 370,200
2017/10/19 2,006 2,019 1,956 2,005 763,200
2017/10/18 2,019 2,038 2,005 2,020 283,300
2017/10/17 2,013 2,037 2,005 2,019 451,500
2017/10/16 2,144 2,144 2,024 2,033 722,400
2017/10/13 2,078 2,135 2,069 2,132 396,500
2017/10/12 2,054 2,077 2,035 2,071 263,900
2017/10/11 2,048 2,080 2,021 2,027 243,800
2017/10/10 2,050 2,062 2,007 2,036 322,900
2017/10/06 2,045 2,061 2,014 2,048 214,900
2017/10/05 2,096 2,104 2,020 2,023 294,700
2017/10/04 2,120 2,128 2,082 2,096 214,800
2017/10/03 2,121 2,136 2,070 2,119 231,200
2017/10/02 2,170 2,170 2,099 2,109 490,400
2017/09/29 2,101 2,196 2,100 2,192 819,200
2017/09/28 2,016 2,075 1,995 2,070 504,600
2017/09/27 2,035 2,052 2,000 2,014 268,300
2017/09/26 2,084 2,084 1,953 1,999 902,800
2017/09/25 2,087 2,137 2,086 2,095 428,800
2017/09/22 2,107 2,170 2,047 2,065 474,300
2017/09/21 2,100 2,146 2,074 2,079 516,600
2017/09/20 2,091 2,125 2,078 2,106 266,800
2017/09/19 2,106 2,127 2,078 2,109 362,500
2017/09/15 2,025 2,083 2,025 2,057 777,200
2017/09/14 2,091 2,093 1,992 2,045 905,500
2017/09/13 2,087 2,180 2,082 2,141 675,900
2017/09/12 2,040 2,104 2,024 2,083 761,800
2017/09/11 1,945 2,015 1,945 1,968 313,000
2017/09/08 1,978 1,985 1,930 1,943 557,300
2017/09/07 1,902 1,950 1,892 1,898 308,000
2017/09/06 1,856 1,921 1,822 1,912 324,500
2017/09/05 2,010 2,016 1,859 1,896 652,000
2017/09/04 2,049 2,056 1,952 1,984 447,000
2017/09/01 2,121 2,128 2,027 2,043 837,200
2017/08/31 2,158 2,165 2,081 2,083 431,700
2017/08/30 2,208 2,208 2,079 2,140 602,200
2017/08/29 2,197 2,237 2,156 2,194 553,400
2017/08/28 2,203 2,253 2,196 2,242 545,100
2017/08/25 2,185 2,207 2,145 2,203 491,500
2017/08/24 2,112 2,189 2,110 2,185 636,700
2017/08/23 2,102 2,113 2,067 2,111 420,500
2017/08/22 2,008 2,127 2,008 2,107 565,600
2017/08/21 2,038 2,041 1,995 2,021 326,600
2017/08/18 2,058 2,072 2,009 2,038 582,600
2017/08/17 2,074 2,145 2,072 2,124 487,400
2017/08/16 2,016 2,083 2,016 2,053 281,700
2017/08/15 2,034 2,098 2,023 2,031 426,800
2017/08/14 1,970 2,014 1,945 1,972 379,400
2017/08/10 2,003 2,056 1,994 2,014 346,700
2017/08/09 2,088 2,088 1,985 2,004 447,200
2017/08/08 2,050 2,125 2,048 2,096 372,500
2017/08/07 2,063 2,084 2,016 2,026 269,000
2017/08/04 2,025 2,095 2,023 2,023 342,800
2017/08/03 2,139 2,151 2,023 2,025 602,000
2017/08/02 2,064 2,129 2,035 2,102 506,100
2017/08/01 2,148 2,175 1,950 2,025 802,100
2017/07/31 1,972 2,156 1,825 2,110 1,732,800
2017/07/28 2,250 2,259 2,146 2,191 634,600
2017/07/27 2,227 2,272 2,201 2,271 467,100
2017/07/26 2,256 2,279 2,200 2,228 578,600
2017/07/25 2,295 2,296 2,233 2,263 561,600
2017/07/24 2,337 2,383 2,252 2,292 480,000
2017/07/21 2,310 2,400 2,299 2,353 465,100
2017/07/20 2,220 2,283 2,216 2,282 407,900
2017/07/19 2,190 2,243 2,160 2,205 439,000
2017/07/18 2,089 2,186 2,081 2,185 536,200
2017/07/14 2,110 2,131 2,091 2,125 230,300
2017/07/13 2,120 2,123 2,080 2,110 307,400
2017/07/12 2,092 2,134 2,051 2,082 395,700
2017/07/11 2,109 2,145 2,062 2,103 419,400
2017/07/10 2,108 2,168 2,080 2,099 528,800
2017/07/07 2,048 2,140 2,023 2,140 922,700
2017/07/06 1,953 2,058 1,941 2,058 1,199,600
2017/07/05 1,834 1,984 1,828 1,984 1,178,100
2017/07/04 1,900 1,909 1,800 1,809 462,500
2017/07/03 1,785 1,911 1,785 1,909 1,087,900
2017/06/30 1,738 1,778 1,719 1,775 431,000
2017/06/29 1,747 1,788 1,726 1,778 497,600
2017/06/28 1,780 1,780 1,719 1,722 358,700
2017/06/27 1,759 1,785 1,745 1,772 520,900
2017/06/26 1,702 1,759 1,702 1,754 506,900
2017/06/23 1,750 1,766 1,675 1,683 374,600
2017/06/22 1,715 1,759 1,715 1,742 444,600
2017/06/21 1,680 1,726 1,680 1,710 450,200
2017/06/20 1,654 1,683 1,629 1,672 428,000
2017/06/19 1,609 1,633 1,594 1,630 283,200
2017/06/16 1,585 1,623 1,585 1,603 479,100
2017/06/15 1,626 1,635 1,570 1,594 390,500
2017/06/14 1,655 1,709 1,638 1,641 432,000
2017/06/13 1,685 1,685 1,634 1,640 513,400
2017/06/12 1,699 1,707 1,627 1,706 576,000
2017/06/09 1,715 1,719 1,685 1,699 376,300
2017/06/08 1,704 1,756 1,700 1,726 588,200
2017/06/07 1,692 1,710 1,634 1,699 641,400
2017/06/06 1,715 1,734 1,681 1,707 561,700
2017/06/05 1,658 1,728 1,655 1,723 767,800
2017/06/02 1,650 1,712 1,648 1,677 598,500
2017/06/01 1,678 1,678 1,614 1,629 796,700
2017/05/31 1,653 1,708 1,646 1,651 677,500
2017/05/30 1,659 1,679 1,635 1,659 512,400
2017/05/29 1,695 1,720 1,662 1,668 493,800
2017/05/26 1,679 1,712 1,673 1,692 553,100
2017/05/25 1,731 1,756 1,660 1,679 517,600
2017/05/24 1,689 1,733 1,680 1,724 719,700
2017/05/23 1,680 1,693 1,639 1,653 772,300
2017/05/22 1,607 1,689 1,598 1,672 846,600
2017/05/19 1,558 1,597 1,535 1,588 544,400
2017/05/18 1,561 1,595 1,539 1,546 584,500
2017/05/17 1,610 1,631 1,592 1,608 409,100
2017/05/16 1,641 1,649 1,604 1,627 765,800
2017/05/15 1,582 1,642 1,557 1,630 825,800
2017/05/12 1,610 1,644 1,576 1,585 1,037,100
2017/05/11 1,547 1,626 1,527 1,618 1,501,800
2017/05/10 1,501 1,532 1,484 1,507 769,500
2017/05/09 1,475 1,498 1,469 1,495 915,500
2017/05/08 1,442 1,459 1,417 1,456 944,000
2017/05/02 1,391 1,462 1,391 1,412 1,620,700
2017/05/01 1,347 1,380 1,330 1,370 646,200
2017/04/28 1,355 1,364 1,323 1,331 689,400
2017/04/27 1,375 1,399 1,336 1,358 1,043,300
2017/04/26 1,340 1,400 1,294 1,374 6,693,100
2017/04/25 1,341 1,481 1,337 1,444 1,697,100
2017/04/24 1,351 1,365 1,313 1,343 799,100
2017/04/21 1,337 1,400 1,330 1,341 763,900
2017/04/20 1,385 1,400 1,312 1,343 1,594,700
2017/04/19 1,235 1,399 1,231 1,358 4,238,600
2017/04/18 1,249 1,259 1,221 1,233 1,790,200
2017/04/17 1,270 1,289 1,242 1,244 847,600
2017/04/14 1,267 1,306 1,261 1,287 711,600
2017/04/13 1,231 1,279 1,230 1,274 926,800
2017/04/12 1,287 1,295 1,244 1,257 1,054,500
2017/04/11 1,360 1,365 1,249 1,300 2,158,500
2017/04/10 1,535 1,595 1,527 1,578 286,300
2017/04/07 1,520 1,547 1,498 1,523 221,100
2017/04/06 1,588 1,588 1,511 1,522 292,200
2017/04/05 1,584 1,638 1,577 1,602 175,500
2017/04/04 1,660 1,665 1,550 1,579 311,400
2017/04/03 1,685 1,688 1,655 1,666 202,900
2017/03/31 1,719 1,733 1,660 1,660 363,900
2017/03/30 1,720 1,729 1,668 1,681 403,000
2017/03/29 1,756 1,797 1,699 1,728 292,300
2017/03/28 1,709 1,765 1,703 1,754 365,100
2017/03/27 1,660 1,713 1,648 1,693 207,400
2017/03/24 1,700 1,713 1,652 1,686 266,000
2017/03/23 1,728 1,749 1,689 1,704 206,900
2017/03/22 1,769 1,770 1,713 1,730 320,200
2017/03/21 1,766 1,831 1,749 1,806 344,900
2017/03/17 1,710 1,783 1,700 1,766 320,700
2017/03/16 1,730 1,768 1,684 1,695 490,200
2017/03/15 1,755 1,759 1,695 1,730 347,400
2017/03/14 1,660 1,762 1,658 1,755 439,400
2017/03/13 1,649 1,701 1,640 1,677 360,800
2017/03/10 1,610 1,700 1,605 1,684 598,000
2017/03/09 1,556 1,610 1,549 1,596 238,100
2017/03/08 1,556 1,561 1,507 1,552 315,400
2017/03/07 1,576 1,620 1,551 1,560 328,200
2017/03/06 1,525 1,594 1,518 1,580 491,400
2017/03/03 1,451 1,533 1,442 1,495 533,600
2017/03/02 1,419 1,488 1,418 1,451 461,800
2017/03/01 1,380 1,429 1,359 1,389 745,000
2017/02/28 1,329 1,391 1,329 1,343 383,500
2017/02/27 1,312 1,329 1,300 1,318 226,600
2017/02/24 1,287 1,335 1,279 1,327 245,000
2017/02/23 1,305 1,319 1,285 1,293 150,400
2017/02/22 1,331 1,336 1,298 1,304 172,400
2017/02/21 1,306 1,338 1,306 1,322 227,100
2017/02/20 1,301 1,303 1,271 1,299 130,400
2017/02/17 1,269 1,319 1,249 1,312 241,700
2017/02/16 1,279 1,297 1,261 1,281 144,100
2017/02/15 1,248 1,292 1,243 1,279 319,400
2017/02/14 1,265 1,268 1,232 1,232 153,400
2017/02/13 1,269 1,279 1,253 1,259 137,800
2017/02/10 1,238 1,266 1,233 1,262 178,700
2017/02/09 1,199 1,260 1,194 1,247 337,900
2017/02/08 1,225 1,247 1,191 1,201 491,400
2017/02/07 1,154 1,229 1,154 1,227 743,200
2017/02/06 1,103 1,115 1,096 1,097 104,000
2017/02/03 1,107 1,111 1,086 1,096 217,800
2017/02/02 1,129 1,136 1,109 1,110 92,300
2017/02/01 1,112 1,131 1,104 1,121 73,300
2017/01/31 1,120 1,130 1,108 1,119 90,600
2017/01/30 1,136 1,138 1,128 1,129 60,000
2017/01/27 1,156 1,156 1,130 1,143 139,900
2017/01/26 1,111 1,150 1,110 1,145 235,600
2017/01/25 1,108 1,116 1,100 1,103 117,500
2017/01/24 1,102 1,118 1,097 1,100 92,900
2017/01/23 1,093 1,120 1,090 1,102 110,500
2017/01/20 1,100 1,104 1,093 1,099 110,300
2017/01/19 1,094 1,105 1,080 1,100 77,000
2017/01/18 1,051 1,087 1,051 1,081 82,600
2017/01/17 1,081 1,094 1,062 1,067 97,600
2017/01/16 1,120 1,120 1,086 1,091 90,900
2017/01/13 1,082 1,124 1,082 1,122 144,000
2017/01/12 1,096 1,097 1,080 1,086 128,400
2017/01/11 1,094 1,105 1,084 1,095 106,200
2017/01/10 1,104 1,108 1,084 1,094 140,500
2017/01/06 1,099 1,114 1,096 1,114 141,800
2017/01/05 1,079 1,117 1,079 1,104 202,100
2017/01/04 1,079 1,095 1,069 1,078 217,100

このページの先頭へ