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
962.5
円
(13:09)
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 | 965 | 957 | 963 | +12 | +1.3 | 84,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/11 | 1,106 | 1,136 | 1,092 | 1,108 | +18 | +1.7 | 613,900 |
| 6/4 | 1,038 | 1,096 | 1,021 | 1,090 | +61 | +5.9 | 462,600 |
| 5/28 | 998 | 1,032 | 976 | 1,029 | +35 | +3.5 | 412,500 |
| 5/21 | 1,001 | 1,022 | 982 | 994 | -9 | -0.9 | 516,700 |
| 5/14 | 1,036 | 1,044 | 952 | 1,003 | -33 | -3.2 | 672,100 |
| 5/7 | 1,117 | 1,140 | 1,036 | 1,036 | -81 | -7.3 | 431,500 |
| 4/30 | 1,076 | 1,159 | 1,047 | 1,117 | +37 | +3.4 | 876,300 |
| 4/23 | 1,091 | 1,133 | 1,076 | 1,080 | -14 | -1.3 | 534,800 |
| 4/16 | 1,091 | 1,099 | 1,057 | 1,094 | +5 | +0.5 | 361,900 |
| 4/9 | 1,107 | 1,118 | 1,066 | 1,089 | -16 | -1.5 | 349,800 |
| 4/2 | 1,134 | 1,148 | 1,069 | 1,105 | -11 | -1.0 | 550,800 |
| 3/26 | 1,175 | 1,175 | 1,055 | 1,116 | -85 | -7.1 | 735,800 |
| 3/19 | 1,168 | 1,204 | 1,156 | 1,201 | +42 | +3.6 | 574,800 |
| 3/12 | 1,019 | 1,160 | 1,000 | 1,159 | +155 | +15.4 | 1,036,600 |
| 3/5 | 965 | 1,004 | 946 | 1,004 | +54 | +5.7 | 581,400 |
| 2/26 | 1,036 | 1,044 | 950 | 950 | -70 | -6.9 | 616,600 |
| 2/19 | 1,023 | 1,038 | 967 | 1,020 | 0 | 0.0 | 970,700 |
| 2/12 | 1,051 | 1,115 | 998 | 1,020 | -20 | -1.9 | 1,307,300 |
| 2/5 | 969 | 1,121 | 953 | 1,040 | +71 | +7.3 | 820,800 |
| 1/29 | 1,012 | 1,020 | 961 | 969 | -41 | -4.1 | 491,300 |
| 1/22 | 1,063 | 1,072 | 1,008 | 1,010 | -71 | -6.6 | 388,300 |
| 1/15 | 1,076 | 1,110 | 1,042 | 1,081 | +11 | +1.0 | 547,000 |
| 1/8 | 1,058 | 1,092 | 1,027 | 1,070 | -6 | -0.6 | 508,000 |
| 12/30 | 1,075 | 1,095 | 1,047 | 1,076 | -7 | -0.7 | 288,300 |
| 12/25 | 1,098 | 1,103 | 999 | 1,083 | -15 | -1.4 | 605,100 |
| 12/18 | 1,116 | 1,157 | 1,062 | 1,098 | -19 | -1.7 | 793,000 |
| 12/11 | 1,095 | 1,169 | 1,055 | 1,117 | +45 | +4.2 | 1,131,300 |
| 12/4 | 1,074 | 1,098 | 1,039 | 1,072 | 0 | 0.0 | 598,400 |
| 11/27 | 934 | 1,105 | 933 | 1,072 | +149 | +16.1 | 907,100 |
| 11/20 | 1,001 | 1,018 | 917 | 923 | -61 | -6.2 | 815,300 |
▶︎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
