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) |
---|---|---|---|---|---|---|---|
3/3 | 1,610 | 1,720 | 1,608 | 1,625 | -10 | -0.6 | 964,800 |
2/24 | 1,666 | 1,670 | 1,606 | 1,635 | -49 | -2.9 | 605,700 |
2/17 | 1,671 | 1,754 | 1,601 | 1,684 | -13 | -0.8 | 1,256,100 |
2/10 | 1,433 | 1,764 | 1,430 | 1,697 | +273 | +19.2 | 3,850,900 |
2/3 | 1,356 | 1,472 | 1,342 | 1,424 | +61 | +4.5 | 784,700 |
1/27 | 1,355 | 1,422 | 1,327 | 1,363 | +20 | +1.5 | 832,700 |
1/20 | 1,350 | 1,382 | 1,297 | 1,343 | -12 | -0.9 | 780,800 |
1/13 | 1,420 | 1,489 | 1,342 | 1,355 | -42 | -3.0 | 744,100 |
1/6 | 1,375 | 1,402 | 1,335 | 1,397 | +23 | +1.7 | 287,600 |
12/30 | 1,343 | 1,403 | 1,312 | 1,374 | +19 | +1.4 | 787,600 |
12/23 | 1,472 | 1,476 | 1,338 | 1,355 | -150 | -10.0 | 1,105,100 |
12/16 | 1,488 | 1,571 | 1,475 | 1,505 | +10 | +0.7 | 1,080,100 |
12/9 | 1,508 | 1,513 | 1,447 | 1,495 | -13 | -0.9 | 751,700 |
12/2 | 1,483 | 1,523 | 1,390 | 1,508 | +14 | +0.9 | 1,141,400 |
11/25 | 1,358 | 1,498 | 1,343 | 1,494 | +141 | +10.4 | 1,092,100 |
11/18 | 1,300 | 1,389 | 1,270 | 1,353 | +68 | +5.3 | 1,145,200 |
11/11 | 1,320 | 1,344 | 1,262 | 1,285 | -42 | -3.2 | 1,267,900 |
11/4 | 949 | 1,337 | 940 | 1,327 | +401 | +43.3 | 2,864,300 |
10/28 | 937 | 957 | 914 | 926 | +6 | +0.7 | 690,700 |
10/21 | 953 | 961 | 917 | 920 | -48 | -5.0 | 431,900 |
10/14 | 1,011 | 1,016 | 907 | 968 | -59 | -5.7 | 658,700 |
10/7 | 1,000 | 1,088 | 1,000 | 1,027 | +16 | +1.6 | 677,600 |
9/30 | 1,022 | 1,063 | 983 | 1,011 | -41 | -3.9 | 936,500 |
9/22 | 1,082 | 1,101 | 1,022 | 1,052 | -10 | -0.9 | 304,400 |
9/16 | 987 | 1,079 | 987 | 1,062 | +85 | +8.7 | 952,800 |
9/9 | 937 | 978 | 921 | 977 | +38 | +4.1 | 583,400 |
9/2 | 961 | 999 | 929 | 939 | -56 | -5.6 | 418,400 |
8/26 | 960 | 1,008 | 956 | 995 | +20 | +2.1 | 489,600 |
8/19 | 980 | 987 | 923 | 975 | -1 | -0.1 | 417,300 |
8/12 | 936 | 990 | 936 | 976 | +43 | +4.6 | 504,600 |
▶︎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