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
ー
円
取引時間外
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,264 (24/04/30) | 771 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,264 (24/04/30) | 771 (24/08/05) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 948 | 1,001 | 925 | 942 | -8 | -0.8 | 3,098,500 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/10 | 930 | 975 | 903 | 950 | +34 | +3.7 | 3,801,600 |
| 24/09 | 954 | 961 | 867 | 916 | -28 | -3.0 | 4,390,200 |
| 24/08 | 984 | 1,027 | 771 | 944 | -126 | -11.8 | 10,409,500 |
| 24/07 | 1,159 | 1,166 | 1,037 | 1,070 | -80 | -7.0 | 8,862,200 |
| 24/06 | 1,175 | 1,212 | 1,132 | 1,150 | -16 | -1.4 | 5,843,600 |
| 24/05 | 1,148 | 1,201 | 1,112 | 1,166 | -87 | -6.9 | 10,833,400 |
| 24/04 | 1,250 | 1,264 | 1,158 | 1,253 | +26 | +2.1 | 9,970,700 |
| 24/03 | 1,223 | 1,253 | 1,127 | 1,227 | +13 | +1.1 | 8,727,300 |
| 24/02 | 1,147 | 1,257 | 1,106 | 1,214 | +60 | +5.2 | 15,433,300 |
| 24/01 | 1,144 | 1,259 | 1,130 | 1,154 | +1 | +0.1 | 7,501,800 |
| 23/12 | 1,180 | 1,203 | 1,111 | 1,153 | -29 | -2.5 | 7,588,100 |
| 23/11 | 1,154 | 1,201 | 1,061 | 1,182 | -100 | -7.8 | 16,898,200 |
| 23/10 | 1,542 | 1,546 | 1,255 | 1,282 | -245 | -16.0 | 8,377,000 |
| 23/09 | 1,651 | 1,705 | 1,417 | 1,527 | -131 | -7.9 | 8,947,500 |
| 23/08 | 1,603 | 1,797 | 1,540 | 1,658 | +195 | +13.3 | 14,136,700 |
| 23/07 | 1,459 | 1,539 | 1,403 | 1,463 | +4 | +0.3 | 8,389,700 |
| 23/06 | 1,329 | 1,469 | 1,271 | 1,459 | +125 | +9.4 | 20,067,800 |
| 23/05 | 1,657 | 1,707 | 1,280 | 1,334 | -345 | -20.6 | 13,438,900 |
| 23/04 | 1,672 | 1,762 | 1,533 | 1,679 | +16 | +1.0 | 3,724,600 |
| 23/03 | 1,622 | 1,720 | 1,432 | 1,663 | +34 | +2.1 | 5,458,100 |
| 23/02 | 1,418 | 1,764 | 1,410 | 1,629 | +192 | +13.4 | 6,293,400 |
| 23/01 | 1,375 | 1,489 | 1,297 | 1,437 | +63 | +4.6 | 3,008,300 |
| 22/12 | 1,458 | 1,571 | 1,312 | 1,374 | -88 | -6.0 | 4,160,100 |
| 22/11 | 1,135 | 1,498 | 1,109 | 1,462 | +477 | +48.4 | 6,897,900 |
| 22/10 | 1,000 | 1,088 | 907 | 985 | -26 | -2.6 | 2,636,300 |
| 22/09 | 965 | 1,101 | 921 | 1,011 | +37 | +3.8 | 2,935,500 |
| 22/08 | 841 | 1,008 | 839 | 974 | +143 | +17.2 | 3,028,400 |
| 22/07 | 799 | 855 | 763 | 831 | +33 | +4.1 | 2,724,000 |
| 22/06 | 830 | 879 | 745 | 798 | -34 | -4.1 | 2,814,100 |
| 22/05 | 822 | 853 | 759 | 832 | -14 | -1.7 | 1,933,800 |
▶︎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
