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) |
|---|---|---|---|---|---|---|---|
| 9/29 | 1,460 | 1,572 | 1,454 | 1,527 | +84 | +5.8 | 1,946,600 |
| 9/22 | 1,550 | 1,550 | 1,417 | 1,443 | -107 | -6.9 | 2,784,400 |
| 9/15 | 1,597 | 1,620 | 1,524 | 1,550 | -39 | -2.5 | 2,201,300 |
| 9/8 | 1,663 | 1,705 | 1,588 | 1,589 | -71 | -4.3 | 1,716,500 |
| 9/1 | 1,640 | 1,700 | 1,631 | 1,660 | +34 | +2.1 | 1,846,600 |
| 8/25 | 1,593 | 1,672 | 1,582 | 1,626 | +40 | +2.5 | 1,381,000 |
| 8/18 | 1,623 | 1,693 | 1,555 | 1,586 | -47 | -2.9 | 1,461,500 |
| 8/10 | 1,590 | 1,674 | 1,573 | 1,633 | +28 | +1.7 | 1,726,900 |
| 8/4 | 1,476 | 1,797 | 1,456 | 1,605 | +170 | +11.9 | 8,863,500 |
| 7/28 | 1,438 | 1,482 | 1,403 | 1,435 | 0 | 0.0 | 2,067,800 |
| 7/21 | 1,500 | 1,513 | 1,420 | 1,435 | -48 | -3.2 | 1,130,700 |
| 7/14 | 1,489 | 1,539 | 1,465 | 1,483 | +18 | +1.2 | 2,222,800 |
| 7/7 | 1,459 | 1,499 | 1,443 | 1,465 | +6 | +0.4 | 2,124,300 |
| 6/30 | 1,393 | 1,459 | 1,362 | 1,459 | +49 | +3.5 | 3,411,600 |
| 6/23 | 1,332 | 1,469 | 1,326 | 1,410 | +84 | +6.3 | 3,574,200 |
| 6/16 | 1,301 | 1,347 | 1,294 | 1,326 | +28 | +2.2 | 2,910,600 |
| 6/9 | 1,340 | 1,358 | 1,271 | 1,298 | -34 | -2.6 | 6,511,700 |
| 6/2 | 1,327 | 1,343 | 1,280 | 1,332 | +21 | +1.6 | 7,254,700 |
| 5/26 | 1,662 | 1,675 | 1,288 | 1,311 | -360 | -21.5 | 7,176,000 |
| 5/19 | 1,679 | 1,703 | 1,598 | 1,671 | +1 | +0.1 | 1,165,000 |
| 5/12 | 1,633 | 1,701 | 1,600 | 1,670 | +30 | +1.8 | 871,400 |
| 5/2 | 1,657 | 1,707 | 1,565 | 1,640 | -39 | -2.3 | 631,500 |
| 4/28 | 1,652 | 1,762 | 1,634 | 1,679 | +28 | +1.7 | 1,401,500 |
| 4/21 | 1,670 | 1,709 | 1,621 | 1,651 | -18 | -1.1 | 589,600 |
| 4/14 | 1,612 | 1,697 | 1,582 | 1,669 | +89 | +5.6 | 569,700 |
| 4/7 | 1,672 | 1,730 | 1,533 | 1,580 | -83 | -5.0 | 1,163,800 |
| 3/31 | 1,470 | 1,705 | 1,462 | 1,663 | +201 | +13.8 | 1,302,600 |
| 3/24 | 1,482 | 1,519 | 1,436 | 1,462 | -32 | -2.1 | 482,900 |
| 3/17 | 1,523 | 1,548 | 1,432 | 1,494 | -69 | -4.4 | 1,350,800 |
| 3/10 | 1,649 | 1,693 | 1,525 | 1,563 | -62 | -3.8 | 1,516,100 |
▶︎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
