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
2025/06/13 985 985 968 972 227,400
2025/06/12 994 995 983 988 138,200
2025/06/11 987 995 985 994 102,500
2025/06/10 989 996 981 981 131,500
2025/06/09 990 991 981 981 122,200
2025/06/06 991 997 986 986 97,300
2025/06/05 990 997 987 991 94,300
2025/06/04 992 995 986 994 209,100
2025/06/03 996 997 990 993 160,900
2025/06/02 1,002 1,007 998 999 147,100
2025/05/30 994 1,019 993 1,012 256,500
2025/05/29 1,000 1,006 993 1,001 222,300
2025/05/28 981 999 981 998 195,800
2025/05/27 961 974 961 972 104,600
2025/05/26 954 962 950 956 117,500
2025/05/23 951 958 949 955 101,000
2025/05/22 940 951 935 949 158,800
2025/05/21 955 959 946 947 235,600
2025/05/20 969 973 956 956 216,900
2025/05/19 968 978 961 978 155,100
2025/05/16 967 976 966 974 141,900
2025/05/15 979 982 966 966 270,500
2025/05/14 998 998 983 994 230,100
2025/05/13 1,000 1,012 997 1,001 214,700
2025/05/12 977 993 977 993 110,800
2025/05/09 974 978 966 971 133,100
2025/05/08 972 974 960 962 186,300
2025/05/07 979 984 972 972 262,100
2025/05/02 980 1,003 977 986 596,500
2025/05/01 950 966 943 955 370,300
2025/04/30 935 945 925 943 218,700
2025/04/28 924 931 922 929 199,400
2025/04/25 902 918 897 917 167,800
2025/04/24 885 903 885 887 184,200
2025/04/23 878 878 870 877 123,100
2025/04/22 853 865 853 865 156,100
2025/04/21 862 867 854 859 114,300
2025/04/18 863 869 857 869 180,100
2025/04/17 850 864 848 864 130,000
2025/04/16 856 858 841 846 212,000
2025/04/15 847 865 847 855 213,600
2025/04/14 838 848 832 841 196,900
2025/04/11 806 829 790 823 307,500
2025/04/10 840 841 825 836 336,400
2025/04/09 785 785 761 771 535,900
2025/04/08 810 828 801 815 412,600
2025/04/07 773 782 757 765 832,400
2025/04/04 887 890 839 855 742,900
2025/04/03 933 937 913 916 581,300
2025/04/02 968 970 960 969 148,700
2025/04/01 969 970 959 959 374,300
2025/03/31 981 985 967 968 286,000
2025/03/28 999 1,007 990 993 175,400
2025/03/27 997 999 984 997 174,200
2025/03/26 997 1,002 989 1,002 164,100
2025/03/25 1,000 1,001 991 995 90,100
2025/03/24 1,002 1,002 993 998 132,500
2025/03/21 986 1,013 986 998 370,100
2025/03/19 987 993 984 985 156,200
2025/03/18 985 990 983 983 158,900
2025/03/17 985 992 983 983 110,200
2025/03/14 978 993 975 983 158,900
2025/03/13 1,007 1,014 986 986 221,700
2025/03/12 1,000 1,006 994 1,005 153,300
2025/03/11 980 1,007 976 1,000 441,000
2025/03/10 991 994 981 990 185,800
2025/03/07 964 988 960 979 198,200
2025/03/06 949 982 944 976 431,500
2025/03/05 934 947 924 940 168,500
2025/03/04 926 932 913 932 176,500
2025/03/03 941 941 930 933 80,900
2025/02/28 943 948 926 927 185,400
2025/02/27 938 948 933 947 173,100
2025/02/26 934 939 928 937 162,000
2025/02/25 933 943 932 937 182,300
2025/02/21 950 950 940 947 166,200
2025/02/20 971 971 954 959 131,300
2025/02/19 981 985 971 973 98,700
2025/02/18 978 986 976 981 156,800
2025/02/17 980 995 978 979 206,800
2025/02/14 1,000 1,000 976 979 254,200
2025/02/13 1,007 1,007 996 1,000 229,100
2025/02/12 1,017 1,032 1,000 1,007 448,300
2025/02/10 996 1,053 974 1,015 1,629,800
2025/02/07 920 939 917 936 296,600
2025/02/06 905 920 903 919 186,400
2025/02/05 902 906 895 898 137,900
2025/02/04 896 900 889 893 130,700
2025/02/03 903 903 883 885 292,700
2025/01/31 920 921 912 914 133,200
2025/01/30 918 922 911 915 91,200
2025/01/29 921 921 915 919 139,400
2025/01/28 914 919 909 914 216,700
2025/01/27 929 931 920 924 253,200
2025/01/24 919 929 915 925 178,700
2025/01/23 920 924 912 924 247,600
2025/01/22 908 921 905 919 222,700
2025/01/21 908 913 900 903 217,800
2025/01/20 885 907 884 902 253,400
2025/01/17 879 886 876 886 122,800
2025/01/16 880 885 878 880 118,400
2025/01/15 875 878 869 878 162,800
2025/01/14 880 881 864 869 317,400
2025/01/10 884 889 880 885 210,300
2025/01/09 895 897 886 891 243,400
2025/01/08 905 911 901 906 205,600
2025/01/07 899 913 897 912 595,900
2025/01/06 890 893 883 886 329,500

このページの先頭へ