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
2020/12/30 1,070 1,095 1,050 1,076 87,600
2020/12/29 1,076 1,085 1,058 1,070 102,900
2020/12/28 1,075 1,094 1,047 1,058 97,800
2020/12/25 1,029 1,083 1,024 1,083 116,900
2020/12/24 1,010 1,041 1,003 1,040 92,300
2020/12/23 1,028 1,030 999 1,013 165,400
2020/12/22 1,061 1,061 1,025 1,028 141,300
2020/12/21 1,098 1,103 1,068 1,072 89,200
2020/12/18 1,091 1,104 1,062 1,098 201,000
2020/12/17 1,136 1,146 1,100 1,102 113,900
2020/12/16 1,126 1,153 1,116 1,136 180,000
2020/12/15 1,109 1,121 1,091 1,096 136,100
2020/12/14 1,116 1,157 1,090 1,131 162,000
2020/12/11 1,110 1,169 1,110 1,117 262,100
2020/12/10 1,130 1,140 1,100 1,100 193,000
2020/12/09 1,100 1,155 1,099 1,145 262,500
2020/12/08 1,081 1,094 1,055 1,091 155,700
2020/12/07 1,095 1,120 1,081 1,096 258,000
2020/12/04 1,070 1,073 1,039 1,072 192,200
2020/12/03 1,060 1,085 1,045 1,076 93,500
2020/12/02 1,070 1,086 1,043 1,056 99,000
2020/12/01 1,052 1,065 1,041 1,051 92,300
2020/11/30 1,074 1,098 1,052 1,052 121,400
2020/11/27 1,067 1,098 1,057 1,072 244,700
2020/11/26 1,006 1,105 1,000 1,097 297,700
2020/11/25 990 1,033 990 1,011 207,400
2020/11/24 934 977 933 973 157,300
2020/11/20 934 938 917 923 119,600
2020/11/19 961 991 917 931 273,800
2020/11/18 968 978 946 976 188,400
2020/11/17 1,004 1,004 965 983 125,700
2020/11/16 1,001 1,018 986 996 107,800
2020/11/13 990 996 971 984 152,300
2020/11/12 995 1,015 992 1,010 84,000
2020/11/11 1,018 1,034 1,003 1,011 102,900
2020/11/10 1,025 1,066 997 1,000 172,000
2020/11/09 1,008 1,012 986 1,009 176,100
2020/11/06 995 1,034 964 1,016 290,300
2020/11/05 960 1,023 957 1,001 470,600
2020/11/04 969 985 947 947 383,500
2020/11/02 874 965 874 965 685,600
2020/10/30 856 856 807 816 97,100
2020/10/29 842 858 828 849 79,200
2020/10/28 867 873 851 857 106,500
2020/10/27 890 890 870 877 103,500
2020/10/26 888 918 878 895 78,400
2020/10/23 897 903 878 890 94,700
2020/10/22 904 913 882 882 150,700
2020/10/21 897 926 896 903 135,400
2020/10/20 879 918 875 894 237,600
2020/10/19 806 881 806 879 306,000
2020/10/16 832 839 809 810 139,100
2020/10/15 806 836 796 824 200,000
2020/10/14 825 828 811 813 119,300
2020/10/13 821 831 813 826 138,700
2020/10/12 796 822 794 818 125,200
2020/10/09 786 795 770 789 84,000
2020/10/08 787 803 782 789 132,800
2020/10/07 772 782 751 779 132,200
2020/10/06 773 787 761 772 127,200
2020/10/05 748 773 748 758 112,700
2020/10/02 747 761 737 740 149,900
2020/09/30 751 757 737 738 103,600
2020/09/29 740 762 735 762 108,900
2020/09/28 748 749 723 740 163,500
2020/09/25 733 749 724 739 183,800
2020/09/24 729 737 713 719 167,700
2020/09/23 758 758 729 729 192,300
2020/09/18 743 790 743 776 234,100
2020/09/17 773 773 730 736 187,400
2020/09/16 762 778 749 773 133,600
2020/09/15 762 773 750 762 133,000
2020/09/14 731 767 730 762 231,100
2020/09/11 718 731 704 721 236,400
2020/09/10 680 716 678 711 180,500
2020/09/09 653 675 651 675 89,100
2020/09/08 653 668 651 664 82,100
2020/09/07 645 659 644 651 71,500
2020/09/04 637 651 627 642 96,900
2020/09/03 636 652 634 650 103,100
2020/09/02 636 636 625 626 73,100
2020/09/01 646 649 636 640 43,400
2020/08/31 655 659 642 646 74,500
2020/08/28 632 657 629 641 115,700
2020/08/27 652 652 627 634 73,500
2020/08/26 642 647 635 643 64,500
2020/08/25 638 653 632 643 120,600
2020/08/24 626 634 615 628 84,600
2020/08/21 621 633 617 621 66,600
2020/08/20 630 632 615 619 110,800
2020/08/19 638 639 622 635 112,500
2020/08/18 639 640 626 632 110,600
2020/08/17 650 650 636 642 65,800
2020/08/14 666 666 647 651 61,400
2020/08/13 662 667 651 660 80,000
2020/08/12 649 660 643 652 115,400
2020/08/11 634 659 631 656 108,900
2020/08/07 629 636 616 635 106,000
2020/08/06 658 658 628 631 96,900
2020/08/05 633 658 619 658 93,500
2020/08/04 625 645 611 643 106,900
2020/08/03 636 659 612 619 136,800
2020/07/31 655 655 623 637 219,500
2020/07/30 679 680 661 662 173,300
2020/07/29 696 696 664 674 141,000
2020/07/28 724 724 699 705 64,200
2020/07/27 706 712 698 712 62,300
2020/07/22 720 730 712 713 62,500
2020/07/21 719 725 712 720 60,800
2020/07/20 729 729 706 723 56,200
2020/07/17 735 735 712 719 61,000
2020/07/16 738 747 728 735 69,000
2020/07/15 717 739 717 732 91,200
2020/07/14 713 715 701 709 45,100
2020/07/13 700 720 700 720 63,700
2020/07/10 700 710 689 689 74,200
2020/07/09 720 720 692 700 115,800
2020/07/08 731 733 719 721 97,800
2020/07/07 746 753 725 742 98,300
2020/07/06 724 755 723 753 69,100
2020/07/03 732 734 712 725 77,500
2020/07/02 761 761 723 731 147,100
2020/07/01 767 769 745 749 88,800
2020/06/30 788 794 760 766 84,900
2020/06/29 774 787 766 768 138,400
2020/06/26 769 808 767 779 196,900
2020/06/25 760 761 737 754 119,300
2020/06/24 775 781 767 775 90,600
2020/06/23 775 796 763 775 199,500
2020/06/22 755 770 752 767 101,900
2020/06/19 785 785 753 760 145,400
2020/06/18 771 779 758 774 135,200
2020/06/17 787 787 761 778 143,500
2020/06/16 772 802 772 787 150,700
2020/06/15 770 772 750 750 187,700
2020/06/12 740 797 732 785 215,500
2020/06/11 846 848 800 800 197,400
2020/06/10 852 874 831 870 136,700
2020/06/09 872 889 856 861 128,000
2020/06/08 901 917 866 880 282,100
2020/06/05 845 905 843 886 546,600
2020/06/04 834 834 779 792 212,500
2020/06/03 783 807 783 804 176,900
2020/06/02 758 778 749 768 127,400
2020/06/01 733 761 733 748 124,300
2020/05/29 751 753 735 736 154,800
2020/05/28 753 776 743 754 196,100
2020/05/27 728 741 696 738 189,400
2020/05/26 693 717 692 713 131,300
2020/05/25 679 691 676 685 111,100
2020/05/22 697 699 663 669 131,600
2020/05/21 692 702 684 695 137,400
2020/05/20 664 684 657 683 111,700
2020/05/19 670 681 663 670 101,700
2020/05/18 664 664 643 660 84,400
2020/05/15 674 680 650 663 94,200
2020/05/14 691 693 663 666 131,400
2020/05/13 705 710 686 702 128,700
2020/05/12 715 738 700 722 180,100
2020/05/11 673 720 668 714 237,600
2020/05/08 641 663 632 663 180,900
2020/05/07 647 661 632 640 198,900
2020/05/01 693 695 646 654 282,900
2020/04/30 671 708 655 704 319,900
2020/04/28 680 710 671 706 180,300
2020/04/27 680 680 666 677 147,200
2020/04/24 690 690 661 671 124,700
2020/04/23 661 688 661 688 99,400
2020/04/22 668 668 651 658 132,500
2020/04/21 690 690 665 674 161,700
2020/04/20 684 699 680 696 112,400
2020/04/17 677 691 667 690 139,900
2020/04/16 672 674 652 674 128,600
2020/04/15 675 697 663 680 257,500
2020/04/14 641 686 625 679 307,200
2020/04/13 658 676 628 632 289,300
2020/04/10 600 671 593 668 345,400
2020/04/09 592 605 582 598 390,000
2020/04/08 590 603 562 597 423,000
2020/04/07 574 602 555 597 494,400
2020/04/06 568 578 533 573 413,600
2020/04/03 586 588 560 569 290,400
2020/04/02 603 616 583 586 262,200
2020/04/01 646 651 618 623 259,300
2020/03/31 660 677 646 662 239,500
2020/03/30 666 671 615 650 348,800
2020/03/27 677 705 663 701 311,800
2020/03/26 672 682 638 667 315,900
2020/03/25 692 705 672 690 382,200
2020/03/24 688 688 657 679 229,300
2020/03/23 681 697 637 678 207,000
2020/03/19 738 740 682 699 126,500
2020/03/18 757 777 736 738 103,300
2020/03/17 691 766 691 753 149,300
2020/03/16 742 773 725 726 86,700
2020/03/13 725 766 704 732 99,200
2020/03/12 831 833 778 783 102,100
2020/03/11 867 894 831 831 75,900
2020/03/10 805 873 793 868 152,300
2020/03/09 893 896 842 850 109,500
2020/03/06 936 942 907 908 67,800
2020/03/05 1,005 1,005 961 965 51,700
2020/03/04 963 995 955 975 73,100
2020/03/03 1,004 1,018 963 963 73,000
2020/03/02 927 1,004 927 989 86,300
2020/02/28 975 981 947 950 91,500
2020/02/27 1,041 1,047 997 1,004 114,600
2020/02/26 1,049 1,066 1,036 1,054 100,500
2020/02/25 1,051 1,085 1,047 1,074 110,400
2020/02/21 1,114 1,127 1,103 1,116 69,100
2020/02/20 1,147 1,171 1,113 1,114 113,900
2020/02/19 1,113 1,144 1,104 1,126 112,900
2020/02/18 1,133 1,144 1,105 1,114 137,600
2020/02/17 1,131 1,150 1,113 1,142 95,000
2020/02/14 1,168 1,168 1,143 1,166 48,800
2020/02/13 1,208 1,208 1,168 1,170 94,000
2020/02/12 1,138 1,203 1,138 1,196 114,800
2020/02/10 1,155 1,159 1,101 1,138 160,300
2020/02/07 1,261 1,286 1,175 1,178 412,300
2020/02/06 1,082 1,098 1,065 1,081 116,000
2020/02/05 1,092 1,092 1,066 1,076 81,100
2020/02/04 1,061 1,081 1,059 1,071 55,300
2020/02/03 1,046 1,058 1,035 1,046 77,600
2020/01/31 1,090 1,104 1,075 1,085 47,800
2020/01/30 1,125 1,130 1,075 1,083 91,500
2020/01/29 1,126 1,132 1,108 1,120 72,400
2020/01/28 1,120 1,150 1,107 1,140 70,900
2020/01/27 1,155 1,155 1,131 1,139 74,900
2020/01/24 1,180 1,185 1,166 1,170 43,000
2020/01/23 1,205 1,209 1,182 1,185 38,800
2020/01/22 1,203 1,216 1,202 1,212 51,600
2020/01/21 1,206 1,224 1,201 1,210 60,200
2020/01/20 1,220 1,234 1,211 1,217 38,500
2020/01/17 1,207 1,221 1,200 1,220 54,100
2020/01/16 1,221 1,232 1,203 1,204 36,100
2020/01/15 1,234 1,243 1,212 1,223 55,800
2020/01/14 1,242 1,257 1,233 1,247 49,200
2020/01/10 1,251 1,262 1,237 1,253 43,400
2020/01/09 1,243 1,263 1,239 1,241 55,200
2020/01/08 1,252 1,260 1,220 1,241 63,600
2020/01/07 1,242 1,271 1,240 1,265 90,100
2020/01/06 1,260 1,260 1,226 1,249 78,000

このページの先頭へ