！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 | 2,425 | -137 | -5.4 | 608,300 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1993 | 4,030 | 8,170 | 3,950 | 5,560 | +1,530 | +38.0 | 2,192,800 |
| 1992 | 6,430 | 6,600 | 3,500 | 4,030 | -2,330 | -36.6 | 870,000 |
| 1991 | 6,550 | 9,770 | 5,500 | 6,360 | -330 | -4.9 | 3,160,900 |
| 1990 | 9,424 | 10,948 | 6,000 | 6,690 | -2,544 | -27.6 | 3,853,334 |
| 1989 | 7,044 | 9,900 | 6,806 | 9,234 | +2,094 | +29.3 | 4,956,828 |
| 1988 | 5,569 | 7,892 | 5,569 | 7,140 | +1,476 | +26.1 | 1,378,992 |
| 1987 | 5,911 | 7,616 | 3,960 | 5,664 | -266 | -4.5 | 1,587,605 |
| 1986 | 6,283 | 7,378 | 5,521 | 5,930 | -353 | -5.6 | 906,723 |
| 1985 | 6,910 | 7,646 | 5,378 | 6,283 | -601 | -8.7 | 1,418,426 |
| 1984 | 7,468 | 9,994 | 6,235 | 6,884 | -513 | -6.9 | 4,877,895 |
| 1983 | 5,083 | 8,499 | 4,367 | 7,397 | +2,314 | +45.5 | 6,164,740 |
| 1982 | 5,799 | 5,799 | 3,436 | 5,083 | -788 | -13.4 | 2,684,788 |
| 1981 | 3,473 | 8,878 | 3,411 | 5,871 | +2,426 | +70.4 | 6,217,516 |
| 1980 | 2,370 | 3,915 | 1,949 | 3,445 | +1,093 | +46.5 | 4,274,511 |
| 1979 | 2,729 | 3,218 | 2,290 | 2,352 | -433 | -15.6 | 2,848,300 |
| 1978 | 1,425 | 2,940 | 1,401 | 2,785 | +1,413 | +103.0 | 3,911,029 |
| 1977 | 1,542 | 2,049 | 1,354 | 1,372 | -395 | -22.4 | 1,241,442 |
| 1976 | 1,134 | 2,903 | 1,116 | 1,767 | +628 | +55.1 | 5,004,391 |
| 1975 | 744 | 1,162 | 642 | 1,139 | +395 | +53.1 | 664,139 |
| 1974 | 1,043 | 1,217 | 735 | 744 | -303 | -28.9 | 606,696 |
| 1973 | 1,151 | 1,312 | 862 | 1,047 | -108 | -9.4 | 807,024 |
| 1972 | 689 | 1,242 | 686 | 1,155 | +469 | +68.4 | 2,653,685 |
| 1971 | 819 | 1,435 | 630 | 686 | -136 | -16.6 | 2,045,691 |
| 1970 | 1,665 | 1,688 | 677 | 822 | -843 | -50.6 | 1,423,232 |
| 1969 | 763 | 2,157 | 692 | 1,665 | +949 | +132.5 | 3,683,505 |
| 1968 | 432 | 918 | 409 | 716 | +269 | +60.2 | 0 |
| 1967 | 373 | 554 | 341 | 447 | +74 | +19.8 | 0 |
| 1966 | 419 | 703 | 343 | 373 | -104 | -21.8 | 0 |
| 1965 | 230 | 477 | 176 | 477 | +264 | +123.9 | 0 |
| 1964 | 317 | 507 | 174 | 213 | -38 | -15.1 | 0 |
▶︎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