！決算発表予定日 2024/05/09
6798東証P貸借
業種 電気機器
ＳＭＫ 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 |
|---|---|
| 2,803 (24/03/18) | 2,228 (23/10/25) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,803 (24/03/18) | 2,358 (24/01/30) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 2,612 | 2,612 | 2,368 | 2,426 | -193 | -7.4 | 112,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/09 | 2,348 | 2,575 | 2,266 | 2,378 | +218 | +10.1 | 615,300 |
| 21/08 | 2,498 | 2,528 | 2,107 | 2,160 | -295 | -12.0 | 177,300 |
| 21/07 | 2,471 | 2,583 | 2,398 | 2,455 | -10 | -0.4 | 212,400 |
| 21/06 | 2,593 | 2,660 | 2,412 | 2,465 | -128 | -4.9 | 192,900 |
| 21/05 | 2,648 | 2,838 | 2,560 | 2,593 | -18 | -0.7 | 152,700 |
| 21/04 | 2,857 | 2,971 | 2,592 | 2,611 | -223 | -7.9 | 226,600 |
| 21/03 | 2,952 | 3,065 | 2,830 | 2,834 | -114 | -3.9 | 387,000 |
| 21/02 | 2,980 | 3,095 | 2,911 | 2,948 | -35 | -1.2 | 175,800 |
| 21/01 | 3,070 | 3,320 | 2,930 | 2,983 | -37 | -1.2 | 297,300 |
| 20/12 | 3,035 | 3,180 | 2,906 | 3,020 | -25 | -0.8 | 206,100 |
| 20/11 | 2,686 | 3,135 | 2,636 | 3,045 | +395 | +14.9 | 277,500 |
| 20/10 | 2,936 | 2,936 | 2,500 | 2,650 | -191 | -6.7 | 328,900 |
| 20/09 | 2,460 | 2,948 | 2,460 | 2,841 | +381 | +15.5 | 227,200 |
| 20/08 | 2,353 | 2,533 | 2,326 | 2,460 | +157 | +6.8 | 111,100 |
| 20/07 | 2,573 | 2,739 | 2,252 | 2,303 | -296 | -11.4 | 173,300 |
| 20/06 | 2,599 | 2,743 | 2,342 | 2,599 | +39 | +1.5 | 233,400 |
| 20/05 | 2,590 | 2,645 | 2,328 | 2,560 | -30 | -1.2 | 155,400 |
| 20/04 | 2,307 | 2,638 | 2,100 | 2,590 | +283 | +12.3 | 176,700 |
| 20/03 | 2,244 | 2,429 | 1,753 | 2,307 | +63 | +2.8 | 438,900 |
| 20/02 | 3,100 | 3,190 | 2,235 | 2,244 | -886 | -28.3 | 221,100 |
| 20/01 | 2,965 | 3,345 | 2,903 | 3,130 | +174 | +5.9 | 406,500 |
| 19/12 | 2,973 | 3,100 | 2,890 | 2,956 | +4 | +0.1 | 185,100 |
| 19/11 | 3,035 | 3,160 | 2,875 | 2,952 | -173 | -5.5 | 192,200 |
| 19/10 | 2,690 | 3,145 | 2,690 | 3,125 | +436 | +16.2 | 288,000 |
| 19/09 | 2,672 | 2,865 | 2,571 | 2,689 | +16 | +0.6 | 189,000 |
| 19/08 | 2,690 | 2,771 | 2,570 | 2,673 | -23 | -0.9 | 203,800 |
| 19/07 | 2,788 | 2,887 | 2,617 | 2,696 | +6 | +0.2 | 284,800 |
| 19/06 | 2,559 | 2,741 | 2,509 | 2,690 | +128 | +5.0 | 219,600 |
| 19/05 | 2,600 | 2,750 | 2,470 | 2,562 | -4 | -0.2 | 402,000 |
| 19/04 | 2,630 | 2,990 | 2,435 | 2,566 | -52 | -2.0 | 434,900 |
▶︎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