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 |
|---|---|---|---|---|---|---|
| 2025-05-09 | 2,328 | 2,328 | 2,258 | 2,258 | 20,400 | 2,258 |
| 2025-05-08 | 2,414 | 2,484 | 2,260 | 2,303 | 98,600 | 2,303 |
| 2025-05-07 | 2,369 | 2,369 | 2,334 | 2,364 | 10,400 | 2,364 |
| 2025-05-02 | 2,368 | 2,430 | 2,310 | 2,370 | 13,700 | 2,370 |
| 2025-05-01 | 2,353 | 2,440 | 2,334 | 2,368 | 40,900 | 2,368 |
| 2025-04-30 | 2,350 | 2,380 | 2,321 | 2,340 | 9,000 | 2,340 |
| 2025-04-28 | 2,329 | 2,380 | 2,282 | 2,380 | 11,100 | 2,380 |
| 2025-04-25 | 2,303 | 2,324 | 2,287 | 2,324 | 14,200 | 2,324 |
| 2025-04-24 | 2,282 | 2,282 | 2,260 | 2,276 | 7,200 | 2,276 |
| 2025-04-23 | 2,240 | 2,292 | 2,240 | 2,258 | 10,100 | 2,258 |
| 2025-04-22 | 2,258 | 2,294 | 2,201 | 2,236 | 8,100 | 2,236 |
| 2025-04-21 | 2,295 | 2,295 | 2,247 | 2,250 | 12,900 | 2,250 |
| 2025-04-18 | 2,195 | 2,262 | 2,189 | 2,257 | 12,300 | 2,257 |
| 2025-04-17 | 2,108 | 2,177 | 2,108 | 2,177 | 8,600 | 2,177 |
| 2025-04-16 | 2,206 | 2,206 | 2,125 | 2,133 | 13,100 | 2,133 |
| 2025-04-15 | 2,176 | 2,207 | 2,176 | 2,182 | 5,200 | 2,182 |
| 2025-04-14 | 2,208 | 2,208 | 2,170 | 2,174 | 12,900 | 2,174 |
| 2025-04-11 | 2,107 | 2,189 | 2,070 | 2,168 | 24,800 | 2,168 |
| 2025-04-10 | 2,250 | 2,250 | 2,138 | 2,184 | 18,400 | 2,184 |
| 2025-04-09 | 2,091 | 2,091 | 1,997 | 2,030 | 22,900 | 2,030 |
| 2025-04-08 | 2,073 | 2,203 | 2,073 | 2,141 | 25,000 | 2,141 |
| 2025-04-07 | 2,000 | 2,070 | 1,989 | 2,004 | 26,900 | 2,004 |
| 2025-04-04 | 2,243 | 2,244 | 2,122 | 2,152 | 28,500 | 2,152 |
| 2025-04-03 | 2,331 | 2,352 | 2,280 | 2,312 | 23,700 | 2,312 |
| 2025-04-02 | 2,411 | 2,411 | 2,360 | 2,398 | 13,000 | 2,398 |
| 2025-04-01 | 2,401 | 2,424 | 2,386 | 2,391 | 11,000 | 2,391 |
| 2025-03-31 | 2,498 | 2,498 | 2,400 | 2,400 | 17,200 | 2,400 |
| 2025-03-28 | 2,611 | 2,612 | 2,506 | 2,511 | 26,100 | 2,511 |
| 2025-03-27 | 2,676 | 2,684 | 2,660 | 2,684 | 18,400 | 2,684 |
| 2025-03-26 | 2,720 | 2,720 | 2,683 | 2,715 | 25,700 | 2,715 |
| 2025-03-25 | 2,741 | 2,741 | 2,671 | 2,734 | 20,100 | 2,734 |
| 2025-03-24 | 2,660 | 2,717 | 2,651 | 2,717 | 12,800 | 2,717 |
| 2025-03-21 | 2,646 | 2,646 | 2,610 | 2,639 | 7,200 | 2,639 |
| 2025-03-19 | 2,612 | 2,645 | 2,612 | 2,630 | 10,900 | 2,630 |
| 2025-03-18 | 2,619 | 2,640 | 2,601 | 2,612 | 18,300 | 2,612 |
| 2025-03-17 | 2,625 | 2,649 | 2,606 | 2,611 | 11,700 | 2,611 |
| 2025-03-14 | 2,594 | 2,630 | 2,594 | 2,625 | 8,400 | 2,625 |
| 2025-03-13 | 2,638 | 2,650 | 2,595 | 2,601 | 13,300 | 2,601 |
| 2025-03-12 | 2,625 | 2,656 | 2,609 | 2,623 | 13,500 | 2,623 |
| 2025-03-11 | 2,612 | 2,634 | 2,562 | 2,634 | 16,100 | 2,634 |
| 2025-03-10 | 2,662 | 2,662 | 2,619 | 2,638 | 6,200 | 2,638 |
| 2025-03-07 | 2,647 | 2,647 | 2,602 | 2,612 | 6,700 | 2,612 |
| 2025-03-06 | 2,661 | 2,695 | 2,629 | 2,654 | 9,100 | 2,654 |
| 2025-03-05 | 2,607 | 2,638 | 2,595 | 2,633 | 9,500 | 2,633 |
| 2025-03-04 | 2,672 | 2,672 | 2,559 | 2,600 | 27,300 | 2,600 |
| 2025-03-03 | 2,675 | 2,698 | 2,644 | 2,677 | 10,300 | 2,677 |
| 2025-02-28 | 2,661 | 2,670 | 2,609 | 2,625 | 14,000 | 2,625 |
| 2025-02-27 | 2,624 | 2,665 | 2,610 | 2,665 | 6,200 | 2,665 |
| 2025-02-26 | 2,676 | 2,676 | 2,600 | 2,617 | 15,100 | 2,617 |
| 2025-02-25 | 2,649 | 2,700 | 2,646 | 2,676 | 10,500 | 2,676 |
| 2025-02-21 | 2,703 | 2,716 | 2,623 | 2,645 | 34,500 | 2,645 |
| 2025-02-20 | 2,727 | 2,750 | 2,699 | 2,703 | 13,200 | 2,703 |
| 2025-02-19 | 2,802 | 2,816 | 2,725 | 2,739 | 29,400 | 2,739 |
| 2025-02-18 | 2,848 | 2,850 | 2,815 | 2,815 | 7,700 | 2,815 |
| 2025-02-17 | 2,926 | 2,926 | 2,854 | 2,869 | 8,700 | 2,869 |
| 2025-02-14 | 2,900 | 2,925 | 2,878 | 2,922 | 21,300 | 2,922 |
| 2025-02-13 | 2,896 | 2,900 | 2,852 | 2,900 | 4,600 | 2,900 |
| 2025-02-12 | 2,900 | 2,900 | 2,845 | 2,863 | 8,900 | 2,863 |
| 2025-02-10 | 2,866 | 2,930 | 2,864 | 2,868 | 10,300 | 2,868 |
| 2025-02-07 | 2,896 | 2,950 | 2,850 | 2,872 | 17,600 | 2,872 |
| 2025-02-06 | 2,799 | 2,885 | 2,799 | 2,885 | 14,500 | 2,885 |
| 2025-02-05 | 2,816 | 2,850 | 2,759 | 2,794 | 16,100 | 2,794 |
| 2025-02-04 | 2,754 | 2,816 | 2,719 | 2,796 | 11,800 | 2,796 |
| 2025-02-03 | 2,794 | 2,794 | 2,685 | 2,742 | 44,800 | 2,742 |
| 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