決算new！
2024/04/30 発表
1-3月期(1Q)最終は72％減益で着地
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
1,159
円
取引時間外
(23:48)
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 |
|---|---|
| 1,264 (24/04/30) | 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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,123 | 1,165 | 1,119 | 1,165 | +51 | +4.6 | 1,220,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/6 | 1,167 | 1,193 | 1,157 | 1,190 | +23 | +2.0 | 453,000 |
| 3/5 | 1,163 | 1,177 | 1,143 | 1,167 | +4 | +0.3 | 515,900 |
| 3/4 | 1,195 | 1,195 | 1,163 | 1,163 | -32 | -2.7 | 544,900 |
| 3/1 | 1,223 | 1,232 | 1,191 | 1,195 | -19 | -1.6 | 542,300 |
| 2/29 | 1,213 | 1,219 | 1,191 | 1,214 | -2 | -0.2 | 574,600 |
| 2/28 | 1,199 | 1,235 | 1,194 | 1,216 | +19 | +1.6 | 699,100 |
| 2/27 | 1,197 | 1,201 | 1,185 | 1,197 | 0 | 0.0 | 312,300 |
| 2/26 | 1,193 | 1,201 | 1,182 | 1,197 | +1 | +0.1 | 376,600 |
| 2/22 | 1,205 | 1,206 | 1,181 | 1,196 | +6 | +0.5 | 378,200 |
| 2/21 | 1,189 | 1,199 | 1,180 | 1,190 | -13 | -1.1 | 338,100 |
| 2/20 | 1,198 | 1,212 | 1,191 | 1,203 | +9 | +0.8 | 518,800 |
| 2/19 | 1,160 | 1,194 | 1,150 | 1,194 | +26 | +2.2 | 510,700 |
| 2/16 | 1,132 | 1,188 | 1,120 | 1,168 | +62 | +5.6 | 1,309,800 |
| 2/15 | 1,130 | 1,134 | 1,106 | 1,106 | -14 | -1.3 | 806,600 |
| 2/14 | 1,145 | 1,152 | 1,117 | 1,120 | -48 | -4.1 | 981,000 |
| 2/13 | 1,187 | 1,193 | 1,134 | 1,168 | -13 | -1.1 | 1,397,100 |
| 2/9 | 1,202 | 1,233 | 1,178 | 1,181 | -20 | -1.7 | 1,341,200 |
| 2/8 | 1,250 | 1,257 | 1,184 | 1,201 | +43 | +3.7 | 3,352,000 |
| 2/7 | 1,160 | 1,175 | 1,150 | 1,158 | -2 | -0.2 | 937,300 |
| 2/6 | 1,150 | 1,161 | 1,145 | 1,160 | +3 | +0.3 | 428,800 |
| 2/5 | 1,150 | 1,160 | 1,142 | 1,157 | -1 | -0.1 | 429,700 |
| 2/2 | 1,144 | 1,169 | 1,139 | 1,158 | +14 | +1.2 | 383,600 |
▶︎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