！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
(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) |
|---|---|---|---|---|---|---|---|
| 24/05 | 2,482 | 2,512 | 2,453 | 2,460 | +11 | +0.5 | 20,900 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/04 | 2,630 | 2,990 | 2,435 | 2,566 | -52 | -2.0 | 434,900 |
| 19/03 | 2,725 | 2,841 | 2,579 | 2,618 | -108 | -4.0 | 398,300 |
| 19/02 | 2,545 | 2,760 | 2,518 | 2,726 | +198 | +7.8 | 503,500 |
| 19/01 | 2,139 | 2,648 | 2,061 | 2,528 | +357 | +16.4 | 760,500 |
| 18/12 | 2,546 | 2,593 | 1,940 | 2,171 | -381 | -14.9 | 731,100 |
| 18/11 | 2,310 | 2,720 | 2,270 | 2,552 | +233 | +10.1 | 822,400 |
| 18/10 | 3,100 | 3,180 | 2,179 | 2,319 | -791 | -25.4 | 1,210,100 |
| 18/09 | 3,340 | 3,340 | 3,030 | 3,110 | -210 | -6.3 | 414,700 |
| 18/08 | 3,190 | 3,350 | 3,000 | 3,320 | +140 | +4.4 | 773,500 |
| 18/07 | 3,820 | 3,860 | 3,170 | 3,180 | -610 | -16.1 | 926,500 |
| 18/06 | 4,060 | 4,320 | 3,510 | 3,790 | -260 | -6.4 | 560,900 |
| 18/05 | 3,840 | 4,390 | 3,690 | 4,050 | +170 | +4.4 | 1,125,200 |
| 18/04 | 4,500 | 4,810 | 3,830 | 3,880 | -540 | -12.2 | 840,500 |
| 18/03 | 4,680 | 4,680 | 4,060 | 4,420 | -310 | -6.6 | 563,400 |
| 18/02 | 4,860 | 4,920 | 4,210 | 4,730 | -80 | -1.7 | 1,205,200 |
| 18/01 | 6,360 | 6,540 | 4,720 | 4,810 | -1,550 | -24.4 | 1,614,900 |
| 17/12 | 5,200 | 6,410 | 5,010 | 6,360 | +1,220 | +23.7 | 786,500 |
| 17/11 | 5,400 | 5,460 | 4,950 | 5,140 | -190 | -3.6 | 499,000 |
| 17/10 | 5,250 | 5,700 | 4,820 | 5,330 | +130 | +2.5 | 1,070,800 |
| 17/09 | 4,620 | 5,250 | 4,260 | 5,200 | +640 | +14.0 | 639,800 |
| 17/08 | 4,660 | 5,010 | 4,430 | 4,560 | -100 | -2.2 | 642,100 |
| 17/07 | 4,310 | 4,800 | 4,130 | 4,660 | +360 | +8.4 | 892,600 |
| 17/06 | 3,830 | 4,340 | 3,720 | 4,300 | +480 | +12.6 | 821,200 |
| 17/05 | 3,850 | 4,020 | 3,770 | 3,820 | -20 | -0.5 | 524,900 |
| 17/04 | 3,990 | 4,190 | 3,640 | 3,840 | -120 | -3.0 | 450,000 |
| 17/03 | 4,420 | 4,470 | 3,960 | 3,960 | -440 | -10.0 | 298,900 |
| 17/02 | 4,100 | 4,440 | 4,050 | 4,400 | +290 | +7.1 | 227,800 |
| 17/01 | 4,220 | 4,480 | 4,050 | 4,110 | -50 | -1.2 | 309,400 |
| 16/12 | 4,330 | 4,470 | 4,130 | 4,160 | -130 | -3.0 | 370,600 |
| 16/11 | 4,030 | 4,470 | 3,790 | 4,290 | +250 | +6.2 | 483,500 |
▶︎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