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
2021/12/30 1,274 1,278 1,260 1,267 46,500
2021/12/29 1,264 1,281 1,262 1,274 54,100
2021/12/28 1,260 1,280 1,256 1,272 60,100
2021/12/27 1,233 1,260 1,231 1,250 82,900
2021/12/24 1,221 1,251 1,220 1,227 77,400
2021/12/23 1,209 1,243 1,209 1,228 75,600
2021/12/22 1,199 1,207 1,183 1,201 76,700
2021/12/21 1,192 1,200 1,169 1,193 96,100
2021/12/20 1,233 1,233 1,167 1,170 133,900
2021/12/17 1,250 1,272 1,239 1,247 119,400
2021/12/16 1,250 1,264 1,231 1,259 132,400
2021/12/15 1,195 1,248 1,189 1,226 134,800
2021/12/14 1,189 1,225 1,174 1,212 188,000
2021/12/13 1,185 1,207 1,179 1,197 101,800
2021/12/10 1,157 1,179 1,142 1,168 164,600
2021/12/09 1,165 1,170 1,150 1,157 75,300
2021/12/08 1,179 1,189 1,166 1,172 73,800
2021/12/07 1,145 1,176 1,138 1,175 74,400
2021/12/06 1,130 1,149 1,125 1,138 79,300
2021/12/03 1,099 1,123 1,094 1,118 81,900
2021/12/02 1,115 1,135 1,094 1,094 76,800
2021/12/01 1,120 1,143 1,088 1,132 119,700
2021/11/30 1,170 1,175 1,121 1,122 100,000
2021/11/29 1,181 1,194 1,149 1,149 113,000
2021/11/26 1,260 1,275 1,205 1,216 121,600
2021/11/25 1,266 1,285 1,242 1,270 152,500
2021/11/24 1,318 1,318 1,240 1,256 179,600
2021/11/22 1,298 1,334 1,277 1,331 137,400
2021/11/19 1,281 1,307 1,278 1,303 66,300
2021/11/18 1,281 1,311 1,274 1,304 86,800
2021/11/17 1,322 1,326 1,284 1,296 71,400
2021/11/16 1,325 1,348 1,324 1,327 47,600
2021/11/15 1,320 1,331 1,305 1,317 39,500
2021/11/12 1,295 1,325 1,294 1,312 43,200
2021/11/11 1,284 1,310 1,283 1,295 33,800
2021/11/10 1,279 1,290 1,263 1,285 57,500
2021/11/09 1,316 1,316 1,278 1,279 38,000
2021/11/08 1,326 1,347 1,299 1,306 58,700
2021/11/05 1,315 1,338 1,295 1,326 75,900
2021/11/04 1,307 1,329 1,307 1,328 63,000
2021/11/02 1,349 1,359 1,289 1,297 87,500
2021/11/01 1,327 1,350 1,324 1,345 128,800
2021/10/29 1,325 1,332 1,303 1,312 126,800
2021/10/28 1,319 1,336 1,306 1,328 143,200
2021/10/27 1,326 1,336 1,306 1,329 76,000
2021/10/26 1,353 1,360 1,328 1,338 74,300
2021/10/25 1,341 1,367 1,333 1,341 58,100
2021/10/22 1,335 1,369 1,326 1,352 64,200
2021/10/21 1,375 1,395 1,344 1,350 133,100
2021/10/20 1,395 1,409 1,362 1,363 113,700
2021/10/19 1,378 1,407 1,371 1,378 140,500
2021/10/18 1,328 1,367 1,328 1,367 113,300
2021/10/15 1,278 1,330 1,278 1,327 149,800
2021/10/14 1,230 1,262 1,226 1,260 104,500
2021/10/13 1,230 1,247 1,208 1,226 150,100
2021/10/12 1,226 1,233 1,214 1,229 66,100
2021/10/11 1,218 1,233 1,207 1,232 75,400
2021/10/08 1,195 1,224 1,189 1,199 113,000
2021/10/07 1,156 1,183 1,150 1,170 88,100
2021/10/06 1,188 1,199 1,143 1,143 103,400
2021/10/05 1,173 1,174 1,132 1,165 91,800
2021/10/04 1,221 1,238 1,179 1,193 159,800
2021/10/01 1,239 1,239 1,185 1,193 134,100
2021/09/30 1,249 1,276 1,234 1,251 170,500
2021/09/29 1,204 1,240 1,204 1,239 169,900
2021/09/28 1,235 1,235 1,193 1,222 111,500
2021/09/27 1,272 1,272 1,221 1,223 92,600
2021/09/24 1,246 1,260 1,235 1,258 134,400
2021/09/22 1,222 1,227 1,189 1,195 145,100
2021/09/21 1,224 1,240 1,210 1,221 112,900
2021/09/17 1,282 1,282 1,247 1,257 172,900
2021/09/16 1,346 1,364 1,287 1,292 129,200
2021/09/15 1,337 1,348 1,330 1,347 102,800
2021/09/14 1,336 1,350 1,326 1,347 115,000
2021/09/13 1,345 1,346 1,328 1,335 60,000
2021/09/10 1,321 1,350 1,320 1,345 87,500
2021/09/09 1,333 1,349 1,316 1,320 118,800
2021/09/08 1,360 1,360 1,330 1,354 90,500
2021/09/07 1,330 1,353 1,318 1,348 112,900
2021/09/06 1,334 1,336 1,310 1,329 90,500
2021/09/03 1,307 1,326 1,297 1,318 66,300
2021/09/02 1,318 1,342 1,291 1,305 91,300
2021/09/01 1,311 1,317 1,283 1,296 112,400
2021/08/31 1,302 1,324 1,290 1,311 109,600
2021/08/30 1,267 1,296 1,267 1,294 82,700
2021/08/27 1,251 1,262 1,239 1,252 62,300
2021/08/26 1,286 1,299 1,253 1,257 54,300
2021/08/25 1,276 1,304 1,273 1,282 80,400
2021/08/24 1,273 1,289 1,254 1,272 132,500
2021/08/23 1,264 1,280 1,253 1,261 66,000
2021/08/20 1,277 1,303 1,239 1,243 123,900
2021/08/19 1,325 1,327 1,264 1,264 157,500
2021/08/18 1,352 1,360 1,321 1,334 83,300
2021/08/17 1,408 1,418 1,344 1,352 187,100
2021/08/16 1,451 1,473 1,373 1,389 212,300
2021/08/13 1,475 1,480 1,458 1,473 102,400
2021/08/12 1,470 1,498 1,455 1,483 138,500
2021/08/11 1,450 1,482 1,445 1,470 199,200
2021/08/10 1,419 1,453 1,398 1,432 303,800
2021/08/06 1,410 1,441 1,377 1,400 195,000
2021/08/05 1,370 1,412 1,357 1,394 112,700
2021/08/04 1,390 1,419 1,376 1,382 202,400
2021/08/03 1,413 1,455 1,396 1,404 251,400
2021/08/02 1,434 1,520 1,350 1,408 810,300
2021/07/30 1,337 1,342 1,266 1,284 171,100
2021/07/29 1,366 1,377 1,305 1,336 265,300
2021/07/28 1,375 1,384 1,332 1,352 140,200
2021/07/27 1,349 1,380 1,339 1,380 144,500
2021/07/26 1,350 1,350 1,305 1,339 86,100
2021/07/21 1,313 1,327 1,304 1,325 135,500
2021/07/20 1,264 1,279 1,245 1,270 101,700
2021/07/19 1,341 1,341 1,259 1,277 169,800
2021/07/16 1,318 1,348 1,309 1,341 130,700
2021/07/15 1,307 1,330 1,299 1,320 164,700
2021/07/14 1,255 1,308 1,239 1,300 149,400
2021/07/13 1,227 1,253 1,220 1,251 78,100
2021/07/12 1,219 1,235 1,214 1,224 90,200
2021/07/09 1,174 1,213 1,155 1,210 194,800
2021/07/08 1,187 1,216 1,182 1,203 105,500
2021/07/07 1,203 1,209 1,182 1,193 57,600
2021/07/06 1,228 1,228 1,201 1,204 50,100
2021/07/05 1,200 1,238 1,194 1,221 83,300
2021/07/02 1,222 1,222 1,188 1,207 73,700
2021/07/01 1,210 1,224 1,188 1,222 131,800
2021/06/30 1,170 1,228 1,160 1,208 185,400
2021/06/29 1,186 1,186 1,143 1,148 89,600
2021/06/28 1,179 1,201 1,158 1,198 69,500
2021/06/25 1,165 1,182 1,155 1,179 78,800
2021/06/24 1,168 1,168 1,139 1,146 59,900
2021/06/23 1,182 1,182 1,147 1,153 58,100
2021/06/22 1,164 1,183 1,148 1,177 159,000
2021/06/21 1,175 1,175 1,125 1,136 172,200
2021/06/18 1,219 1,228 1,185 1,187 123,400
2021/06/17 1,214 1,230 1,203 1,212 141,500
2021/06/16 1,189 1,215 1,184 1,213 127,300
2021/06/15 1,144 1,194 1,142 1,189 288,000
2021/06/14 1,119 1,137 1,110 1,131 102,700
2021/06/11 1,113 1,115 1,092 1,108 84,100
2021/06/10 1,126 1,126 1,093 1,104 88,000
2021/06/09 1,136 1,136 1,112 1,115 152,400
2021/06/08 1,097 1,129 1,095 1,123 180,400
2021/06/07 1,106 1,119 1,095 1,096 109,000
2021/06/04 1,051 1,096 1,045 1,090 151,000
2021/06/03 1,058 1,065 1,045 1,048 70,200
2021/06/02 1,038 1,060 1,027 1,050 106,300
2021/06/01 1,035 1,043 1,021 1,038 57,500
2021/05/31 1,038 1,043 1,030 1,032 77,600
2021/05/28 1,005 1,032 996 1,029 160,300
2021/05/27 1,001 1,003 985 986 51,900
2021/05/26 993 1,001 976 991 85,500
2021/05/25 1,008 1,016 995 996 77,800
2021/05/24 998 1,004 990 1,000 37,000
2021/05/21 1,019 1,022 993 994 94,400
2021/05/20 990 1,016 990 1,014 142,400
2021/05/19 1,005 1,008 984 989 129,800
2021/05/18 1,000 1,010 983 1,007 74,600
2021/05/17 1,001 1,010 982 989 75,500
2021/05/14 983 1,003 983 1,003 129,700
2021/05/13 959 974 952 956 96,200
2021/05/12 1,027 1,027 966 974 159,200
2021/05/11 1,029 1,035 1,013 1,015 141,100
2021/05/10 1,036 1,044 1,015 1,039 145,900
2021/05/07 1,069 1,069 1,036 1,036 192,100
2021/05/06 1,117 1,140 1,069 1,074 239,400
2021/04/30 1,159 1,159 1,101 1,117 366,700
2021/04/28 1,117 1,125 1,099 1,119 206,300
2021/04/27 1,059 1,103 1,055 1,090 145,700
2021/04/26 1,076 1,079 1,047 1,067 157,600
2021/04/23 1,107 1,111 1,080 1,080 97,600
2021/04/22 1,121 1,121 1,094 1,117 53,500
2021/04/21 1,095 1,120 1,076 1,096 135,000
2021/04/20 1,098 1,122 1,087 1,113 103,600
2021/04/19 1,091 1,133 1,086 1,110 145,100
2021/04/16 1,079 1,099 1,069 1,094 81,500
2021/04/15 1,068 1,078 1,060 1,078 77,500
2021/04/14 1,076 1,076 1,057 1,068 58,000
2021/04/13 1,082 1,089 1,063 1,076 63,500
2021/04/12 1,091 1,097 1,065 1,082 81,400
2021/04/09 1,085 1,112 1,077 1,089 88,700
2021/04/08 1,092 1,092 1,066 1,083 76,200
2021/04/07 1,082 1,100 1,077 1,100 71,300
2021/04/06 1,116 1,118 1,077 1,087 56,500
2021/04/05 1,107 1,117 1,095 1,115 57,100
2021/04/02 1,078 1,105 1,077 1,105 66,700
2021/04/01 1,083 1,101 1,074 1,075 78,800
2021/03/31 1,112 1,112 1,069 1,082 134,600
2021/03/30 1,094 1,114 1,083 1,112 94,400
2021/03/29 1,134 1,148 1,081 1,097 176,300
2021/03/26 1,095 1,120 1,091 1,116 121,900
2021/03/25 1,084 1,089 1,065 1,078 132,400
2021/03/24 1,081 1,092 1,055 1,066 146,800
2021/03/23 1,131 1,136 1,081 1,081 131,900
2021/03/22 1,175 1,175 1,120 1,122 202,800
2021/03/19 1,187 1,202 1,156 1,201 134,500
2021/03/18 1,204 1,204 1,167 1,190 127,600
2021/03/17 1,198 1,202 1,173 1,201 120,600
2021/03/16 1,179 1,196 1,167 1,196 73,600
2021/03/15 1,168 1,199 1,166 1,179 118,500
2021/03/12 1,118 1,160 1,112 1,159 137,200
2021/03/11 1,115 1,132 1,107 1,112 135,000
2021/03/10 1,060 1,119 1,055 1,113 210,100
2021/03/09 1,024 1,095 1,024 1,071 321,300
2021/03/08 1,019 1,044 1,000 1,004 233,000
2021/03/05 982 1,004 946 1,004 176,100
2021/03/04 975 1,004 967 992 161,500
2021/03/03 968 975 961 971 54,600
2021/03/02 974 977 960 969 101,700
2021/03/01 965 975 952 974 87,500
2021/02/26 985 986 950 950 186,200
2021/02/25 1,012 1,014 998 1,001 119,900
2021/02/24 1,028 1,028 997 997 139,100
2021/02/22 1,036 1,044 987 1,027 171,400
2021/02/19 990 1,021 988 1,020 128,700
2021/02/18 1,030 1,030 1,001 1,007 193,100
2021/02/17 999 1,038 998 1,029 156,200
2021/02/16 999 1,020 967 1,008 281,400
2021/02/15 1,023 1,024 985 1,002 211,300
2021/02/12 1,050 1,050 1,018 1,020 158,100
2021/02/10 1,088 1,088 1,031 1,037 264,400
2021/02/09 1,039 1,115 998 1,080 590,100
2021/02/08 1,051 1,059 1,003 1,041 294,700
2021/02/05 1,052 1,053 1,033 1,040 140,300
2021/02/04 1,049 1,049 1,027 1,044 65,700
2021/02/03 1,070 1,071 1,044 1,046 152,300
2021/02/02 1,092 1,121 1,052 1,066 353,400
2021/02/01 969 1,009 953 1,009 109,100
2021/01/29 1,008 1,014 965 969 167,900
2021/01/28 980 1,000 961 1,000 144,300
2021/01/27 999 1,008 985 993 49,400
2021/01/26 1,020 1,020 992 992 55,100
2021/01/25 1,012 1,020 993 1,020 74,600
2021/01/22 1,035 1,035 1,008 1,010 80,600
2021/01/21 1,055 1,070 1,039 1,040 75,400
2021/01/20 1,034 1,053 1,030 1,048 76,500
2021/01/19 1,042 1,054 1,023 1,034 66,500
2021/01/18 1,063 1,072 1,036 1,036 89,300
2021/01/15 1,088 1,091 1,070 1,081 135,700
2021/01/14 1,090 1,110 1,077 1,082 167,900
2021/01/13 1,054 1,110 1,042 1,108 153,000
2021/01/12 1,076 1,079 1,051 1,054 90,400
2021/01/08 1,072 1,082 1,055 1,070 129,300
2021/01/07 1,082 1,092 1,057 1,083 122,000
2021/01/06 1,059 1,074 1,041 1,059 92,000
2021/01/05 1,046 1,070 1,030 1,054 83,500
2021/01/04 1,058 1,065 1,027 1,065 81,200

このページの先頭へ