6273 SMC(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-05-2184,20084,55082,95083,040197,50083,040
2024-05-2082,00083,88082,00083,630240,40083,630
2024-05-1781,60082,74081,01081,860193,30081,860
2024-05-1680,30081,31079,92081,310248,10081,310
2024-05-1580,00081,99078,97079,590511,90079,590
2024-05-1483,50084,43081,83082,490276,50082,490
2024-05-1383,70084,63083,60084,350157,50084,350
2024-05-1084,26085,65083,95084,330102,00084,330
2024-05-0984,10085,13083,89083,98092,50083,980
2024-05-0882,72084,94082,16084,050232,80084,050
2024-05-0784,50085,39083,88085,190276,20085,190
2024-05-0281,95082,92081,48082,67096,70082,670
2024-05-0183,33083,52082,22082,910133,70082,910
2024-04-3082,50084,10081,84083,520275,60083,520
2024-04-2678,54080,93078,20080,730220,70080,730
2024-04-2578,61079,00077,90078,000167,40078,000
2024-04-2478,34080,10078,12079,670252,60079,670
2024-04-2378,49078,49076,91077,690120,20077,690
2024-04-2276,13077,80075,91077,800244,60077,800
2024-04-1979,92080,29076,68076,700425,90076,700
2024-04-1881,07081,92080,68081,330160,70081,330
2024-04-1782,86083,00081,13081,520185,80081,520
2024-04-1682,85083,47082,40082,850205,80082,850
2024-04-1585,13085,50083,83084,220182,50084,220
2024-04-1287,48087,93085,96086,230163,80086,230
2024-04-1185,55086,96085,51086,83082,30086,830
2024-04-1086,57087,42086,28086,410105,30086,410
2024-04-0985,16087,30085,00087,300165,30087,300
2024-04-0884,79085,77084,01084,790167,20084,790
2024-04-0584,50084,75082,89083,060203,80083,060
2024-04-0486,50087,19085,90085,900186,00085,900
2024-04-0386,00086,25084,67085,040198,70085,040
2024-04-0286,81087,34086,07086,420190,00086,420
2024-04-0185,70087,40085,60086,770253,70086,770
2024-03-2985,19085,34084,25084,830144,80084,830
2024-03-2884,61085,65084,34084,940199,60084,940
2024-03-2785,29085,80084,95085,180274,20085,180
2024-03-2685,62086,45085,10086,000177,40086,000
2024-03-2585,90087,08085,78085,990162,10085,990
2024-03-2288,10088,60086,71087,000314,20087,000
2024-03-2190,47090,70087,71088,520312,90088,520
2024-03-1988,78089,52088,18089,050217,10089,050
2024-03-1886,00088,89085,61088,790213,50088,790
2024-03-1584,48085,66084,32085,530252,80085,530
2024-03-1485,76085,76083,45084,090259,60084,090
2024-03-1386,55086,87084,54085,750205,50085,750
2024-03-1285,49086,40084,53086,130268,80086,130
2024-03-1186,36087,60085,32086,530257,50086,530
2024-03-0889,04090,19088,77089,360437,00089,360
2024-03-0790,98091,34089,37089,640227,70089,640
2024-03-0690,31091,54089,80090,980196,90090,980
2024-03-0591,00092,01090,44091,220180,20091,220
2024-03-0492,95093,22090,70091,000288,50091,000
2024-03-0190,55091,62090,30091,450176,50091,450
2024-02-2989,50090,38088,85090,150242,30090,150
2024-02-2889,93090,60089,21089,870185,60089,870
2024-02-2789,00090,95088,54089,930297,40089,930
2024-02-2687,08088,77086,65088,090244,10088,090
2024-02-2285,79087,39085,50086,460312,80086,460
2024-02-2185,82086,00083,76084,440340,60084,440
2024-02-2082,73087,18082,65086,860350,20086,860
2024-02-1983,71084,30082,86082,860169,00082,860
2024-02-1683,74085,13083,03084,210334,70084,210
2024-02-1580,50082,70080,23082,680380,10082,680
2024-02-1477,41080,99076,53080,750555,70080,750
2024-02-1382,50083,94081,78083,220351,50083,220
2024-02-0980,81081,47080,25081,290177,50081,290
2024-02-0879,57080,55079,39080,400266,60080,400
2024-02-0779,10079,33078,00079,080289,00079,080
2024-02-0681,00081,32078,62079,130402,90079,130
2024-02-0583,00083,43081,65082,390159,40082,390
2024-02-0282,42083,04082,10082,280147,60082,280
2024-02-0182,00082,38081,60082,280139,60082,280
2024-01-3181,82082,94081,82082,910135,00082,910
2024-01-3083,50083,89082,95083,100142,70083,100
2024-01-2982,38083,28082,05082,800144,60082,800
2024-01-2682,77082,98081,89082,120160,50082,120
2024-01-2582,70083,80082,70083,310158,20083,310
2024-01-2484,51084,55083,20083,200172,50083,200
2024-01-2385,83086,79084,62084,840241,40084,840
2024-01-2283,80085,39083,57085,390218,90085,390
2024-01-1982,05083,33081,51082,880229,80082,880
2024-01-1882,50083,49081,69081,690283,90081,690
2024-01-1785,49085,85083,69083,690272,20083,690
2024-01-1684,03084,60083,18084,000189,10084,000
2024-01-1584,35085,58083,53084,480216,60084,480
2024-01-1284,60084,96083,11084,350487,20084,350
2024-01-1180,40082,55080,37082,150505,60082,150
2024-01-1076,90078,47076,75078,470247,90078,470
2024-01-0975,95078,07075,90076,440241,40076,440
2024-01-0576,20076,28074,64075,000248,80075,000
2024-01-0475,85075,89073,91075,410287,90075,410

分割・併合履歴 : [1991-03-26]1株→1.2株 [1989-09-26]1株→1.2株 [1989-03-28]1株→1.2株 [1988-03-28]1株→1.2株