6798 SMK(株) の時系列データ [2025年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2025-01-31	2,890	2,909	2,788	2,833	22,900	2,833
2025-01-30	2,935	2,977	2,889	2,889	24,200	2,889
2025-01-29	2,895	3,025	2,852	2,981	41,400	2,981
2025-01-28	2,903	2,997	2,823	2,885	90,600	2,885
2025-01-27	2,866	2,907	2,866	2,885	12,200	2,885
2025-01-24	2,915	2,915	2,852	2,868	13,500	2,868
2025-01-23	2,950	2,950	2,890	2,915	11,600	2,915
2025-01-22	2,897	2,983	2,811	2,953	38,600	2,953
2025-01-21	2,829	2,870	2,783	2,870	12,900	2,870
2025-01-20	2,783	2,860	2,776	2,830	24,600	2,830
2025-01-17	2,782	2,845	2,772	2,775	29,400	2,775
2025-01-16	2,890	2,890	2,765	2,773	30,500	2,773
2025-01-15	2,817	2,923	2,741	2,840	112,100	2,840
2025-01-14	2,690	2,800	2,601	2,790	163,200	2,790
2025-01-10	2,458	2,458	2,420	2,453	5,800	2,453
2025-01-09	2,478	2,480	2,448	2,449	7,700	2,449
2025-01-08	2,521	2,521	2,480	2,480	6,900	2,480
2025-01-07	2,562	2,562	2,500	2,521	6,900	2,521
2025-01-06	2,577	2,591	2,536	2,537	11,600	2,537

分割・併合履歴： [2018-09-26]1株→0.1株 [1990-09-25]1株→1.05株 [1985-05-28]1株→1.1株 [1984-05-28]1株→1.1株 [1983-05-27]1株→1.1株