！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) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 2,563 | 2,803 | 2,358 | 2,454 | -108 | -4.2 | 601,100 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 2,301 | 2,681 | 2,228 | 2,562 | +251 | +10.9 | 4,374,700 |
| 2022 | 2,382 | 2,857 | 2,019 | 2,311 | +29 | +1.3 | 3,784,500 |
| 2021 | 3,070 | 3,320 | 2,107 | 2,282 | -738 | -24.4 | 3,419,900 |
| 2020 | 2,965 | 3,345 | 1,753 | 3,020 | +64 | +2.2 | 2,956,100 |
| 2019 | 2,139 | 3,160 | 2,061 | 2,956 | +785 | +36.2 | 4,061,700 |
| 2018 | 6,360 | 6,540 | 1,940 | 2,171 | -4,189 | -65.9 | 10,788,400 |
| 2017 | 4,220 | 6,410 | 3,640 | 6,360 | +2,200 | +52.9 | 7,163,000 |
| 2016 | 6,010 | 6,270 | 3,160 | 4,160 | -1,850 | -30.8 | 8,188,600 |
| 2015 | 4,900 | 6,990 | 4,340 | 6,010 | +1,150 | +23.7 | 7,893,300 |
| 2014 | 6,760 | 7,230 | 3,560 | 4,860 | -2,090 | -30.1 | 13,579,700 |
| 2013 | 2,350 | 7,250 | 2,120 | 6,950 | +4,620 | +198.3 | 10,515,700 |
| 2012 | 2,560 | 2,990 | 1,870 | 2,330 | -160 | -6.4 | 2,936,800 |
| 2011 | 4,550 | 5,050 | 2,380 | 2,490 | -1,980 | -44.3 | 6,544,000 |
| 2010 | 5,420 | 6,060 | 3,360 | 4,470 | -870 | -16.3 | 13,306,500 |
| 2009 | 2,680 | 6,650 | 1,530 | 5,340 | +2,700 | +102.3 | 13,712,900 |
| 2008 | 9,100 | 9,130 | 1,970 | 2,640 | -6,790 | -72.0 | 13,442,200 |
| 2007 | 8,710 | 10,160 | 6,990 | 9,430 | +820 | +9.5 | 13,902,700 |
| 2006 | 8,320 | 9,850 | 6,370 | 8,610 | +430 | +5.3 | 9,504,900 |
| 2005 | 5,170 | 8,310 | 4,620 | 8,180 | +2,950 | +56.4 | 6,263,500 |
| 2004 | 3,750 | 5,790 | 3,710 | 5,230 | +1,560 | +42.5 | 4,970,900 |
| 2003 | 2,710 | 4,650 | 2,430 | 3,670 | +970 | +35.9 | 4,042,000 |
| 2002 | 3,200 | 4,470 | 2,010 | 2,700 | -470 | -14.8 | 2,586,200 |
| 2001 | 5,450 | 5,600 | 2,650 | 3,170 | -2,080 | -39.6 | 2,255,600 |
| 2000 | 7,660 | 13,000 | 5,050 | 5,250 | -2,110 | -28.7 | 7,876,800 |
| 1999 | 3,970 | 8,370 | 3,600 | 7,360 | +3,390 | +85.4 | 4,571,600 |
| 1998 | 2,940 | 4,690 | 2,770 | 3,970 | +1,030 | +35.0 | 1,139,600 |
| 1997 | 4,500 | 6,450 | 2,310 | 2,940 | -1,510 | -33.9 | 2,772,600 |
| 1996 | 7,000 | 8,380 | 4,300 | 4,450 | -2,450 | -35.5 | 3,599,500 |
| 1995 | 7,070 | 7,140 | 4,650 | 6,900 | -130 | -1.9 | 2,244,000 |
| 1994 | 5,620 | 8,220 | 5,550 | 7,030 | +1,470 | +26.4 | 3,700,400 |
▶︎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