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 | 947 | 956 | 947 | 951 | +9 | +1.0 | 146,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,185 | 1,237 | 1,170 | 1,221 | +47 | +4.0 | 2,167,900 |
| 4/19 | 1,209 | 1,235 | 1,158 | 1,174 | -42 | -3.5 | 2,826,300 |
| 4/12 | 1,197 | 1,235 | 1,191 | 1,216 | +19 | +1.6 | 1,839,700 |
| 4/5 | 1,250 | 1,258 | 1,186 | 1,197 | -30 | -2.4 | 2,156,900 |
| 3/29 | 1,231 | 1,236 | 1,197 | 1,227 | -4 | -0.3 | 1,888,200 |
| 3/22 | 1,179 | 1,253 | 1,172 | 1,231 | +73 | +6.3 | 2,076,400 |
| 3/15 | 1,157 | 1,169 | 1,127 | 1,158 | -19 | -1.6 | 1,557,000 |
| 3/8 | 1,195 | 1,195 | 1,141 | 1,177 | -18 | -1.5 | 2,663,400 |
| 3/1 | 1,193 | 1,235 | 1,182 | 1,195 | -1 | -0.1 | 2,504,900 |
| 2/22 | 1,160 | 1,212 | 1,150 | 1,196 | +28 | +2.4 | 1,745,800 |
| 2/16 | 1,187 | 1,193 | 1,106 | 1,168 | -13 | -1.1 | 4,494,500 |
| 2/9 | 1,150 | 1,257 | 1,142 | 1,181 | +23 | +2.0 | 6,489,000 |
| 2/2 | 1,176 | 1,189 | 1,133 | 1,158 | -15 | -1.3 | 2,021,700 |
| 1/26 | 1,229 | 1,259 | 1,172 | 1,173 | -45 | -3.7 | 2,178,000 |
| 1/19 | 1,178 | 1,222 | 1,176 | 1,218 | +47 | +4.0 | 1,838,600 |
| 1/12 | 1,177 | 1,189 | 1,159 | 1,171 | +4 | +0.3 | 1,592,200 |
| 1/5 | 1,144 | 1,187 | 1,130 | 1,167 | +14 | +1.2 | 612,700 |
| 12/29 | 1,184 | 1,203 | 1,140 | 1,153 | -30 | -2.5 | 2,007,000 |
| 12/22 | 1,157 | 1,183 | 1,141 | 1,183 | +19 | +1.6 | 1,461,800 |
| 12/15 | 1,135 | 1,164 | 1,117 | 1,164 | +50 | +4.5 | 1,565,300 |
| 12/8 | 1,170 | 1,180 | 1,111 | 1,114 | -51 | -4.4 | 2,011,700 |
| 12/1 | 1,189 | 1,196 | 1,159 | 1,165 | -8 | -0.7 | 2,147,600 |
| 11/24 | 1,200 | 1,201 | 1,156 | 1,173 | -18 | -1.5 | 1,885,200 |
| 11/17 | 1,144 | 1,193 | 1,112 | 1,191 | +63 | +5.6 | 2,648,400 |
| 11/10 | 1,087 | 1,138 | 1,065 | 1,128 | +61 | +5.7 | 5,711,500 |
| 11/2 | 1,317 | 1,343 | 1,061 | 1,067 | -254 | -19.2 | 6,329,800 |
| 10/27 | 1,311 | 1,337 | 1,255 | 1,321 | 0 | 0.0 | 1,840,600 |
| 10/20 | 1,320 | 1,387 | 1,301 | 1,321 | -18 | -1.3 | 1,386,600 |
| 10/13 | 1,377 | 1,386 | 1,333 | 1,339 | -25 | -1.8 | 1,527,400 |
| 10/6 | 1,542 | 1,546 | 1,328 | 1,364 | -163 | -10.7 | 2,340,400 |
▶︎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
