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
964.6
円
(11:11)
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) |
|---|---|---|---|---|---|---|---|
| 11/25 | 957 | 964 | 957 | 964 | +13 | +1.4 | 70,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/7 | 1,271 | 1,272 | 1,181 | 1,190 | -77 | -6.1 | 393,800 |
| 12/30 | 1,233 | 1,281 | 1,231 | 1,267 | +40 | +3.3 | 243,600 |
| 12/24 | 1,233 | 1,251 | 1,167 | 1,227 | -20 | -1.6 | 459,700 |
| 12/17 | 1,185 | 1,272 | 1,174 | 1,247 | +79 | +6.8 | 676,400 |
| 12/10 | 1,130 | 1,189 | 1,125 | 1,168 | +50 | +4.5 | 467,400 |
| 12/3 | 1,181 | 1,194 | 1,088 | 1,118 | -98 | -8.1 | 491,400 |
| 11/26 | 1,298 | 1,334 | 1,205 | 1,216 | -87 | -6.7 | 591,100 |
| 11/19 | 1,320 | 1,348 | 1,274 | 1,303 | -9 | -0.7 | 311,600 |
| 11/12 | 1,326 | 1,347 | 1,263 | 1,312 | -14 | -1.1 | 231,200 |
| 11/5 | 1,327 | 1,359 | 1,289 | 1,326 | +14 | +1.1 | 355,200 |
| 10/29 | 1,341 | 1,367 | 1,303 | 1,312 | -40 | -3.0 | 478,400 |
| 10/22 | 1,328 | 1,409 | 1,326 | 1,352 | +25 | +1.9 | 564,800 |
| 10/15 | 1,218 | 1,330 | 1,207 | 1,327 | +128 | +10.7 | 545,900 |
| 10/8 | 1,221 | 1,238 | 1,132 | 1,199 | +6 | +0.5 | 556,100 |
| 10/1 | 1,272 | 1,276 | 1,185 | 1,193 | -65 | -5.2 | 678,600 |
| 9/24 | 1,224 | 1,260 | 1,189 | 1,258 | +1 | +0.1 | 392,400 |
| 9/17 | 1,345 | 1,364 | 1,247 | 1,257 | -88 | -6.5 | 579,900 |
| 9/10 | 1,334 | 1,360 | 1,310 | 1,345 | +27 | +2.1 | 500,200 |
| 9/3 | 1,267 | 1,342 | 1,267 | 1,318 | +66 | +5.3 | 462,300 |
| 8/27 | 1,264 | 1,304 | 1,239 | 1,252 | +9 | +0.7 | 395,500 |
| 8/20 | 1,451 | 1,473 | 1,239 | 1,243 | -230 | -15.6 | 764,100 |
| 8/13 | 1,419 | 1,498 | 1,398 | 1,473 | +73 | +5.2 | 743,900 |
| 8/6 | 1,434 | 1,520 | 1,350 | 1,400 | +116 | +9.0 | 1,571,800 |
| 7/30 | 1,350 | 1,384 | 1,266 | 1,284 | -41 | -3.1 | 807,200 |
| 7/21 | 1,341 | 1,341 | 1,245 | 1,325 | -16 | -1.2 | 407,000 |
| 7/16 | 1,219 | 1,348 | 1,214 | 1,341 | +131 | +10.8 | 613,100 |
| 7/9 | 1,200 | 1,238 | 1,155 | 1,210 | +3 | +0.3 | 491,300 |
| 7/2 | 1,179 | 1,228 | 1,143 | 1,207 | +28 | +2.4 | 550,000 |
| 6/25 | 1,175 | 1,183 | 1,125 | 1,179 | -8 | -0.7 | 528,000 |
| 6/18 | 1,119 | 1,230 | 1,110 | 1,187 | +79 | +7.1 | 782,900 |
▶︎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
