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
(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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 930 | 956 | 925 | 951 | +20 | +2.2 | 1,069,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 959 | 966 | 930 | 931 | -33 | -3.4 | 736,700 |
| 11/8 | 937 | 1,001 | 926 | 964 | +28 | +3.0 | 1,180,100 |
| 11/1 | 915 | 955 | 913 | 936 | +24 | +2.6 | 1,231,400 |
| 10/25 | 932 | 938 | 903 | 912 | -20 | -2.2 | 566,900 |
| 10/18 | 950 | 953 | 931 | 932 | -3 | -0.3 | 478,500 |
| 10/11 | 970 | 975 | 935 | 935 | -20 | -2.1 | 999,700 |
| 10/4 | 912 | 955 | 909 | 955 | +18 | +1.9 | 1,071,800 |
| 9/27 | 913 | 945 | 900 | 937 | +34 | +3.8 | 802,700 |
| 9/20 | 889 | 916 | 869 | 903 | +10 | +1.1 | 830,500 |
| 9/13 | 890 | 906 | 867 | 893 | -17 | -1.9 | 1,059,200 |
| 9/6 | 954 | 961 | 898 | 910 | -34 | -3.6 | 1,455,000 |
| 8/30 | 959 | 959 | 924 | 944 | -7 | -0.7 | 1,129,900 |
| 8/23 | 940 | 951 | 914 | 951 | +16 | +1.7 | 1,226,400 |
| 8/16 | 870 | 939 | 868 | 935 | +76 | +8.9 | 1,421,000 |
| 8/9 | 861 | 890 | 771 | 859 | -62 | -6.7 | 4,060,600 |
| 8/2 | 1,067 | 1,070 | 921 | 921 | -130 | -12.4 | 3,741,300 |
| 7/26 | 1,088 | 1,101 | 1,037 | 1,051 | -31 | -2.9 | 2,305,900 |
| 7/19 | 1,125 | 1,133 | 1,082 | 1,082 | -43 | -3.8 | 1,554,000 |
| 7/12 | 1,118 | 1,134 | 1,093 | 1,125 | +8 | +0.7 | 1,531,300 |
| 7/5 | 1,159 | 1,166 | 1,112 | 1,117 | -33 | -2.9 | 2,301,300 |
| 6/28 | 1,186 | 1,186 | 1,145 | 1,150 | -36 | -3.0 | 2,392,000 |
| 6/21 | 1,173 | 1,212 | 1,151 | 1,186 | +11 | +0.9 | 1,472,700 |
| 6/14 | 1,173 | 1,188 | 1,132 | 1,175 | +8 | +0.7 | 953,000 |
| 6/7 | 1,175 | 1,199 | 1,163 | 1,167 | +1 | +0.1 | 1,025,900 |
| 5/31 | 1,178 | 1,178 | 1,120 | 1,166 | -10 | -0.9 | 1,484,800 |
| 5/24 | 1,151 | 1,194 | 1,151 | 1,176 | +29 | +2.5 | 1,412,000 |
| 5/17 | 1,138 | 1,154 | 1,126 | 1,147 | +7 | +0.6 | 1,462,600 |
| 5/10 | 1,173 | 1,201 | 1,128 | 1,140 | -25 | -2.2 | 2,458,600 |
| 5/2 | 1,224 | 1,264 | 1,112 | 1,165 | -56 | -4.6 | 4,995,300 |
| 4/26 | 1,185 | 1,237 | 1,170 | 1,221 | +47 | +4.0 | 2,167,900 |
▶︎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
