6817東証P貸借
業種 電気機器
スミダコーポレーション 株価時系列データ
PTS
ー
円
取引時間外
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,797 (23/08/02) | 1,061 (23/11/02) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,264 (24/04/30) | 1,106 (24/02/15) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/17 | 1,126 | 1,153 | 1,126 | 1,147 | +7 | +0.6 | 340,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/16 | 1,143 | 1,144 | 1,127 | 1,140 | +1 | +0.1 | 332,300 |
| 5/15 | 1,142 | 1,149 | 1,136 | 1,139 | -6 | -0.5 | 253,400 |
| 5/14 | 1,151 | 1,154 | 1,142 | 1,145 | -3 | -0.3 | 227,300 |
| 5/13 | 1,138 | 1,148 | 1,128 | 1,148 | +8 | +0.7 | 308,900 |
| 5/10 | 1,148 | 1,158 | 1,134 | 1,140 | -6 | -0.5 | 502,100 |
| 5/9 | 1,138 | 1,152 | 1,128 | 1,146 | +8 | +0.7 | 461,800 |
| 5/8 | 1,161 | 1,171 | 1,138 | 1,138 | -46 | -3.9 | 870,800 |
| 5/7 | 1,173 | 1,201 | 1,165 | 1,184 | +19 | +1.6 | 623,900 |
| 5/2 | 1,123 | 1,165 | 1,119 | 1,165 | +51 | +4.6 | 1,220,100 |
| 5/1 | 1,148 | 1,157 | 1,112 | 1,114 | -139 | -11.1 | 2,795,300 |
| 4/30 | 1,224 | 1,264 | 1,208 | 1,253 | +32 | +2.6 | 979,900 |
| 4/26 | 1,213 | 1,230 | 1,202 | 1,221 | +5 | +0.4 | 320,300 |
| 4/25 | 1,216 | 1,232 | 1,208 | 1,216 | -5 | -0.4 | 334,000 |
| 4/24 | 1,200 | 1,237 | 1,195 | 1,221 | +36 | +3.0 | 694,900 |
| 4/23 | 1,186 | 1,194 | 1,180 | 1,185 | +2 | +0.2 | 393,900 |
| 4/22 | 1,185 | 1,194 | 1,170 | 1,183 | +9 | +0.8 | 424,800 |
| 4/19 | 1,188 | 1,189 | 1,158 | 1,174 | -12 | -1.0 | 558,200 |
| 4/18 | 1,168 | 1,194 | 1,163 | 1,186 | +16 | +1.4 | 379,300 |
| 4/17 | 1,189 | 1,195 | 1,170 | 1,170 | -10 | -0.9 | 483,200 |
| 4/16 | 1,216 | 1,217 | 1,180 | 1,180 | -50 | -4.1 | 1,045,400 |
| 4/15 | 1,209 | 1,235 | 1,206 | 1,230 | +14 | +1.2 | 360,200 |
| 4/12 | 1,232 | 1,232 | 1,215 | 1,216 | -13 | -1.1 | 409,800 |
| 4/11 | 1,210 | 1,234 | 1,201 | 1,229 | +2 | +0.2 | 413,400 |
| 4/10 | 1,226 | 1,235 | 1,222 | 1,227 | +5 | +0.4 | 259,200 |
| 4/9 | 1,214 | 1,227 | 1,203 | 1,222 | +11 | +0.9 | 322,700 |
| 4/8 | 1,197 | 1,211 | 1,191 | 1,211 | +14 | +1.2 | 434,600 |
| 4/5 | 1,195 | 1,204 | 1,187 | 1,197 | -13 | -1.1 | 399,700 |
| 4/4 | 1,213 | 1,220 | 1,202 | 1,210 | +9 | +0.8 | 270,100 |
| 4/3 | 1,201 | 1,218 | 1,186 | 1,201 | -6 | -0.5 | 511,200 |
| 4/2 | 1,236 | 1,236 | 1,206 | 1,207 | -24 | -2.0 | 429,000 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて