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
2026/06/12 1,457 1,466 1,403 1,410 269,000
2026/06/11 1,443 1,462 1,405 1,427 279,500
2026/06/10 1,500 1,506 1,452 1,482 322,000
2026/06/09 1,575 1,576 1,505 1,515 256,000
2026/06/08 1,510 1,565 1,509 1,549 397,300
2026/06/05 1,555 1,626 1,537 1,610 437,500
2026/06/04 1,496 1,599 1,492 1,563 526,600
2026/06/03 1,502 1,540 1,494 1,506 251,400
2026/06/02 1,508 1,508 1,428 1,500 385,700
2026/06/01 1,485 1,545 1,467 1,521 511,300
2026/05/29 1,469 1,515 1,461 1,474 451,700
2026/05/28 1,410 1,445 1,395 1,442 264,700
2026/05/27 1,480 1,505 1,401 1,405 438,300
2026/05/26 1,450 1,473 1,444 1,472 290,100
2026/05/25 1,440 1,485 1,440 1,450 412,500
2026/05/22 1,340 1,381 1,340 1,380 204,100
2026/05/21 1,316 1,358 1,315 1,330 174,200
2026/05/20 1,305 1,312 1,268 1,294 193,500
2026/05/19 1,342 1,342 1,301 1,318 165,800
2026/05/18 1,340 1,355 1,331 1,331 147,300
2026/05/15 1,382 1,413 1,333 1,352 438,500
2026/05/14 1,330 1,373 1,330 1,357 323,900
2026/05/13 1,292 1,327 1,290 1,322 168,100
2026/05/12 1,310 1,336 1,287 1,299 242,000
2026/05/11 1,288 1,311 1,278 1,300 222,300
2026/05/08 1,261 1,282 1,249 1,277 316,400
2026/05/07 1,263 1,292 1,240 1,286 498,400
2026/05/01 1,293 1,293 1,228 1,238 743,300
2026/04/30 1,320 1,353 1,319 1,346 312,000
2026/04/28 1,358 1,367 1,318 1,348 366,300
2026/04/27 1,342 1,369 1,320 1,328 390,200
2026/04/24 1,343 1,357 1,310 1,312 244,700
2026/04/23 1,325 1,341 1,296 1,334 379,200
2026/04/22 1,343 1,355 1,319 1,327 267,400
2026/04/21 1,328 1,348 1,316 1,337 440,500
2026/04/20 1,261 1,320 1,254 1,316 459,700
2026/04/17 1,250 1,265 1,242 1,261 196,700
2026/04/16 1,239 1,258 1,238 1,250 154,300
2026/04/15 1,253 1,259 1,227 1,238 198,600
2026/04/14 1,235 1,253 1,235 1,247 221,300
2026/04/13 1,219 1,233 1,215 1,230 188,600
2026/04/10 1,221 1,235 1,212 1,212 160,500
2026/04/09 1,215 1,226 1,207 1,210 137,000
2026/04/08 1,211 1,223 1,201 1,223 224,800
2026/04/07 1,180 1,196 1,178 1,188 163,000
2026/04/06 1,155 1,183 1,151 1,175 285,300
2026/04/03 1,143 1,158 1,139 1,150 151,900
2026/03/27 1,113 1,139 1,112 1,135 245,500
2026/03/26 1,143 1,143 1,117 1,131 112,300
2026/03/25 1,127 1,138 1,122 1,134 245,300
2026/03/24 1,101 1,110 1,081 1,100 175,900
2026/03/23 1,082 1,082 1,043 1,067 376,500
2026/03/19 1,141 1,144 1,110 1,112 187,300
2026/03/18 1,146 1,162 1,139 1,161 247,400
2026/03/17 1,141 1,149 1,132 1,132 165,300
2026/03/16 1,128 1,141 1,118 1,129 256,600
2026/03/13 1,126 1,137 1,118 1,123 290,200
2026/03/12 1,160 1,161 1,135 1,146 244,400
2026/03/11 1,170 1,187 1,163 1,163 261,200
2026/03/10 1,140 1,160 1,130 1,160 244,200
2026/03/09 1,101 1,120 1,089 1,116 445,500
2026/03/06 1,163 1,186 1,153 1,176 223,000
2026/03/05 1,163 1,189 1,158 1,175 335,800
2026/03/04 1,151 1,158 1,097 1,115 702,400
2026/03/03 1,230 1,241 1,177 1,181 545,400
2026/03/02 1,225 1,250 1,210 1,238 290,100
2026/02/27 1,222 1,253 1,213 1,252 285,500
2026/02/26 1,232 1,244 1,220 1,228 188,500
2026/02/25 1,225 1,239 1,216 1,217 224,600
2026/02/24 1,237 1,246 1,221 1,229 228,100
2026/02/20 1,205 1,219 1,201 1,213 398,700
2026/02/19 1,226 1,229 1,205 1,206 299,700
2026/02/18 1,219 1,231 1,218 1,225 144,100
2026/02/17 1,202 1,231 1,193 1,220 264,000
2026/02/16 1,199 1,215 1,196 1,202 225,600
2026/02/13 1,214 1,220 1,194 1,200 338,100
2026/02/12 1,233 1,249 1,228 1,228 463,600
2026/02/10 1,162 1,235 1,160 1,228 826,500
2026/02/09 1,213 1,213 1,155 1,162 1,073,600
2026/02/06 1,220 1,232 1,205 1,227 257,900
2026/02/05 1,240 1,243 1,213 1,213 268,700
2026/02/04 1,202 1,237 1,199 1,235 385,400
2026/02/03 1,174 1,202 1,167 1,202 377,600
2026/02/02 1,183 1,197 1,144 1,146 349,600
2026/01/30 1,160 1,187 1,155 1,183 222,200
2026/01/29 1,160 1,166 1,147 1,162 264,600
2026/01/28 1,175 1,178 1,158 1,164 232,900
2026/01/27 1,157 1,177 1,151 1,171 294,700
2026/01/26 1,189 1,189 1,159 1,161 505,300
2026/01/23 1,197 1,220 1,183 1,219 441,100
2026/01/22 1,181 1,200 1,177 1,198 333,100
2026/01/21 1,153 1,168 1,144 1,163 310,700
2026/01/20 1,199 1,199 1,172 1,173 178,000
2026/01/19 1,185 1,199 1,164 1,196 328,100
2026/01/16 1,170 1,188 1,160 1,186 445,700
2026/01/15 1,160 1,183 1,152 1,183 316,600
2026/01/14 1,150 1,166 1,150 1,162 307,700
2026/01/13 1,159 1,160 1,141 1,152 443,700
2026/01/09 1,146 1,150 1,138 1,144 218,900
2026/01/08 1,161 1,171 1,140 1,140 263,300
2026/01/07 1,162 1,185 1,157 1,175 330,000
2026/01/06 1,160 1,180 1,158 1,166 457,200
2026/01/05 1,148 1,162 1,144 1,156 282,600

このページの先頭へ