！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 2,476 | 2,497 | 2,429 | 2,466 | +40 | +1.7 | 16,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/3 | 2,612 | 2,613 | 2,516 | 2,578 | -27 | -1.0 | 136,700 |
| 2/24 | 2,499 | 2,605 | 2,486 | 2,605 | +108 | +4.3 | 107,000 |
| 2/17 | 2,378 | 2,497 | 2,352 | 2,497 | +131 | +5.5 | 104,400 |
| 2/10 | 2,353 | 2,398 | 2,348 | 2,366 | +25 | +1.1 | 66,700 |
| 2/3 | 2,330 | 2,355 | 2,302 | 2,341 | +22 | +1.0 | 128,000 |
| 1/27 | 2,400 | 2,509 | 2,306 | 2,319 | -70 | -2.9 | 254,900 |
| 1/20 | 2,320 | 2,397 | 2,287 | 2,389 | +61 | +2.6 | 62,200 |
| 1/13 | 2,311 | 2,363 | 2,290 | 2,328 | +22 | +1.0 | 45,400 |
| 1/6 | 2,301 | 2,306 | 2,230 | 2,306 | -5 | -0.2 | 43,000 |
| 12/30 | 2,241 | 2,335 | 2,220 | 2,311 | +56 | +2.5 | 58,800 |
| 12/23 | 2,354 | 2,393 | 2,244 | 2,255 | -99 | -4.2 | 107,900 |
| 12/16 | 2,349 | 2,403 | 2,338 | 2,354 | +5 | +0.2 | 96,800 |
| 12/9 | 2,482 | 2,498 | 2,318 | 2,349 | -141 | -5.7 | 134,400 |
| 12/2 | 2,749 | 2,755 | 2,482 | 2,490 | -279 | -10.1 | 99,900 |
| 11/25 | 2,686 | 2,797 | 2,660 | 2,769 | +102 | +3.8 | 65,700 |
| 11/18 | 2,602 | 2,708 | 2,580 | 2,667 | +49 | +1.9 | 63,100 |
| 11/11 | 2,584 | 2,726 | 2,569 | 2,618 | +34 | +1.3 | 60,400 |
| 11/4 | 2,617 | 2,704 | 2,584 | 2,584 | +3 | +0.1 | 73,900 |
| 10/28 | 2,622 | 2,857 | 2,579 | 2,581 | -1 | +0.0 | 577,300 |
| 10/21 | 2,449 | 2,639 | 2,435 | 2,582 | +133 | +5.4 | 86,600 |
| 10/14 | 2,407 | 2,475 | 2,382 | 2,449 | +20 | +0.8 | 42,300 |
| 10/7 | 2,330 | 2,472 | 2,305 | 2,429 | +99 | +4.3 | 63,600 |
| 9/30 | 2,375 | 2,409 | 2,258 | 2,330 | -88 | -3.6 | 72,800 |
| 9/22 | 2,407 | 2,491 | 2,362 | 2,418 | +10 | +0.4 | 32,900 |
| 9/16 | 2,534 | 2,537 | 2,405 | 2,408 | -86 | -3.5 | 40,900 |
| 9/9 | 2,462 | 2,508 | 2,375 | 2,494 | +32 | +1.3 | 61,500 |
| 9/2 | 2,493 | 2,563 | 2,441 | 2,462 | -93 | -3.6 | 55,100 |
| 8/26 | 2,392 | 2,589 | 2,367 | 2,555 | +162 | +6.8 | 115,300 |
| 8/19 | 2,327 | 2,398 | 2,292 | 2,393 | +74 | +3.2 | 56,400 |
| 8/12 | 2,276 | 2,344 | 2,222 | 2,319 | +35 | +1.5 | 49,000 |
▶︎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