！決算発表予定日 2024/04/30
6817東証P貸借
業種 電気機器
スミダコーポレーション 株価時系列データ
PTS
1,175
円
(21:03)
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 |
|---|---|
| 1,797 (23/08/02) | 1,061 (23/11/02) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,259 (24/01/23) | 1,106 (24/02/15) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 1,188 | 1,189 | 1,158 | 1,174 | -12 | -1.0 | 558,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/18 | 1,168 | 1,194 | 1,163 | 1,186 | +16 | +1.4 | 379,300 |
| 4/17 | 1,189 | 1,195 | 1,170 | 1,170 | -10 | -0.9 | 483,200 |
| 4/16 | 1,216 | 1,217 | 1,180 | 1,180 | -50 | -4.1 | 1,045,400 |
| 4/15 | 1,209 | 1,235 | 1,206 | 1,230 | +14 | +1.2 | 360,200 |
| 4/12 | 1,232 | 1,232 | 1,215 | 1,216 | -13 | -1.1 | 409,800 |
| 4/11 | 1,210 | 1,234 | 1,201 | 1,229 | +2 | +0.2 | 413,400 |
| 4/10 | 1,226 | 1,235 | 1,222 | 1,227 | +5 | +0.4 | 259,200 |
| 4/9 | 1,214 | 1,227 | 1,203 | 1,222 | +11 | +0.9 | 322,700 |
| 4/8 | 1,197 | 1,211 | 1,191 | 1,211 | +14 | +1.2 | 434,600 |
| 4/5 | 1,195 | 1,204 | 1,187 | 1,197 | -13 | -1.1 | 399,700 |
| 4/4 | 1,213 | 1,220 | 1,202 | 1,210 | +9 | +0.8 | 270,100 |
| 4/3 | 1,201 | 1,218 | 1,186 | 1,201 | -6 | -0.5 | 511,200 |
| 4/2 | 1,236 | 1,236 | 1,206 | 1,207 | -24 | -2.0 | 429,000 |
| 4/1 | 1,250 | 1,258 | 1,229 | 1,231 | +4 | +0.3 | 546,900 |
| 3/29 | 1,219 | 1,232 | 1,207 | 1,227 | +16 | +1.3 | 340,700 |
| 3/28 | 1,213 | 1,228 | 1,203 | 1,211 | +6 | +0.5 | 369,500 |
| 3/27 | 1,202 | 1,214 | 1,197 | 1,205 | +2 | +0.2 | 459,500 |
| 3/26 | 1,209 | 1,211 | 1,197 | 1,203 | -22 | -1.8 | 424,000 |
| 3/25 | 1,231 | 1,236 | 1,222 | 1,225 | -6 | -0.5 | 294,500 |
| 3/22 | 1,238 | 1,248 | 1,217 | 1,231 | -7 | -0.6 | 470,900 |
| 3/21 | 1,234 | 1,253 | 1,229 | 1,238 | +25 | +2.1 | 534,500 |
| 3/19 | 1,199 | 1,219 | 1,196 | 1,213 | +9 | +0.8 | 458,000 |
| 3/18 | 1,179 | 1,210 | 1,172 | 1,204 | +46 | +4.0 | 613,000 |
| 3/15 | 1,151 | 1,165 | 1,147 | 1,158 | +6 | +0.5 | 230,600 |
| 3/14 | 1,155 | 1,155 | 1,143 | 1,152 | +7 | +0.6 | 232,600 |
| 3/13 | 1,162 | 1,169 | 1,140 | 1,145 | -9 | -0.8 | 308,400 |
| 3/12 | 1,139 | 1,157 | 1,127 | 1,154 | +8 | +0.7 | 345,300 |
| 3/11 | 1,157 | 1,165 | 1,141 | 1,146 | -31 | -2.6 | 440,100 |
| 3/8 | 1,143 | 1,190 | 1,141 | 1,177 | +28 | +2.4 | 510,300 |
| 3/7 | 1,185 | 1,191 | 1,149 | 1,149 | -41 | -3.5 | 639,300 |
▶︎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