6798 SMK(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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 2,442 | 2,465 | 2,422 | 2,440 | 5,400 | 2,440 |
| 2024-07-25 | 2,489 | 2,489 | 2,420 | 2,437 | 20,300 | 2,437 |
| 2024-07-24 | 2,512 | 2,526 | 2,472 | 2,492 | 6,700 | 2,492 |
| 2024-07-23 | 2,476 | 2,526 | 2,476 | 2,512 | 4,700 | 2,512 |
| 2024-07-22 | 2,505 | 2,538 | 2,476 | 2,476 | 8,200 | 2,476 |
| 2024-07-19 | 2,507 | 2,526 | 2,492 | 2,510 | 7,200 | 2,510 |
| 2024-07-18 | 2,503 | 2,505 | 2,485 | 2,485 | 4,000 | 2,485 |
| 2024-07-17 | 2,500 | 2,510 | 2,479 | 2,507 | 5,900 | 2,507 |
| 2024-07-16 | 2,502 | 2,506 | 2,463 | 2,475 | 4,200 | 2,475 |
| 2024-07-12 | 2,484 | 2,491 | 2,469 | 2,487 | 6,300 | 2,487 |
| 2024-07-11 | 2,451 | 2,503 | 2,451 | 2,491 | 9,800 | 2,491 |
| 2024-07-10 | 2,485 | 2,486 | 2,435 | 2,444 | 11,500 | 2,444 |
| 2024-07-09 | 2,502 | 2,514 | 2,462 | 2,484 | 11,900 | 2,484 |
| 2024-07-08 | 2,581 | 2,581 | 2,501 | 2,501 | 8,800 | 2,501 |
| 2024-07-05 | 2,624 | 2,624 | 2,576 | 2,590 | 7,600 | 2,590 |
| 2024-07-04 | 2,594 | 2,662 | 2,583 | 2,641 | 19,800 | 2,641 |
| 2024-07-03 | 2,609 | 2,630 | 2,565 | 2,586 | 14,700 | 2,586 |
| 2024-07-02 | 2,606 | 2,612 | 2,580 | 2,601 | 15,600 | 2,601 |
| 2024-07-01 | 2,601 | 2,624 | 2,570 | 2,624 | 10,300 | 2,624 |
| 2024-06-28 | 2,564 | 2,618 | 2,542 | 2,608 | 6,000 | 2,608 |
| 2024-06-27 | 2,604 | 2,608 | 2,558 | 2,564 | 8,200 | 2,564 |
| 2024-06-26 | 2,587 | 2,637 | 2,460 | 2,585 | 16,700 | 2,585 |
| 2024-06-25 | 2,640 | 2,640 | 2,581 | 2,607 | 14,100 | 2,607 |
| 2024-06-24 | 2,541 | 2,600 | 2,531 | 2,600 | 12,100 | 2,600 |
| 2024-06-21 | 2,513 | 2,549 | 2,513 | 2,549 | 6,100 | 2,549 |
| 2024-06-20 | 2,476 | 2,550 | 2,476 | 2,534 | 6,800 | 2,534 |
| 2024-06-19 | 2,450 | 2,489 | 2,450 | 2,486 | 2,300 | 2,486 |
| 2024-06-18 | 2,400 | 2,450 | 2,400 | 2,433 | 7,500 | 2,433 |
| 2024-06-17 | 2,420 | 2,421 | 2,385 | 2,385 | 5,100 | 2,385 |
| 2024-06-14 | 2,420 | 2,430 | 2,401 | 2,408 | 7,500 | 2,408 |
| 2024-06-13 | 2,424 | 2,424 | 2,400 | 2,400 | 3,500 | 2,400 |
| 2024-06-12 | 2,432 | 2,440 | 2,425 | 2,440 | 2,000 | 2,440 |
| 2024-06-11 | 2,436 | 2,436 | 2,419 | 2,432 | 2,500 | 2,432 |
| 2024-06-10 | 2,421 | 2,440 | 2,421 | 2,427 | 1,400 | 2,427 |
| 2024-06-07 | 2,416 | 2,422 | 2,401 | 2,421 | 2,000 | 2,421 |
| 2024-06-06 | 2,420 | 2,470 | 2,420 | 2,437 | 2,200 | 2,437 |
| 2024-06-05 | 2,451 | 2,465 | 2,450 | 2,450 | 2,400 | 2,450 |
| 2024-06-04 | 2,475 | 2,491 | 2,453 | 2,478 | 3,700 | 2,478 |
| 2024-06-03 | 2,449 | 2,479 | 2,421 | 2,479 | 4,600 | 2,479 |
| 2024-05-31 | 2,398 | 2,433 | 2,386 | 2,433 | 5,500 | 2,433 |
| 2024-05-30 | 2,405 | 2,427 | 2,345 | 2,415 | 8,700 | 2,415 |
| 2024-05-29 | 2,410 | 2,421 | 2,390 | 2,392 | 2,700 | 2,392 |
| 2024-05-28 | 2,433 | 2,433 | 2,382 | 2,397 | 4,200 | 2,397 |
| 2024-05-27 | 2,450 | 2,452 | 2,420 | 2,433 | 4,200 | 2,433 |
| 2024-05-24 | 2,429 | 2,446 | 2,419 | 2,436 | 6,100 | 2,436 |
| 2024-05-23 | 2,394 | 2,419 | 2,394 | 2,419 | 3,600 | 2,419 |
| 2024-05-22 | 2,399 | 2,415 | 2,386 | 2,387 | 2,600 | 2,387 |
| 2024-05-21 | 2,416 | 2,416 | 2,389 | 2,394 | 1,100 | 2,394 |
| 2024-05-20 | 2,382 | 2,424 | 2,382 | 2,405 | 5,100 | 2,405 |
| 2024-05-17 | 2,397 | 2,399 | 2,380 | 2,395 | 4,000 | 2,395 |
| 2024-05-16 | 2,384 | 2,399 | 2,380 | 2,399 | 2,200 | 2,399 |
| 2024-05-15 | 2,386 | 2,401 | 2,385 | 2,386 | 2,600 | 2,386 |
| 2024-05-14 | 2,401 | 2,404 | 2,382 | 2,385 | 5,400 | 2,385 |
| 2024-05-13 | 2,416 | 2,430 | 2,400 | 2,401 | 3,600 | 2,401 |
| 2024-05-10 | 2,468 | 2,468 | 2,412 | 2,413 | 3,700 | 2,413 |
| 2024-05-09 | 2,443 | 2,500 | 2,380 | 2,440 | 14,000 | 2,440 |
| 2024-05-08 | 2,495 | 2,495 | 2,444 | 2,444 | 3,900 | 2,444 |
| 2024-05-07 | 2,512 | 2,512 | 2,460 | 2,460 | 5,800 | 2,460 |
| 2024-05-02 | 2,495 | 2,495 | 2,453 | 2,466 | 5,200 | 2,466 |
| 2024-05-01 | 2,482 | 2,497 | 2,460 | 2,497 | 4,100 | 2,497 |
| 2024-04-30 | 2,476 | 2,476 | 2,429 | 2,449 | 1,700 | 2,449 |
| 2024-04-26 | 2,407 | 2,435 | 2,403 | 2,426 | 5,900 | 2,426 |
| 2024-04-25 | 2,512 | 2,512 | 2,429 | 2,429 | 8,000 | 2,429 |
| 2024-04-24 | 2,418 | 2,449 | 2,418 | 2,449 | 8,000 | 2,449 |
| 2024-04-23 | 2,418 | 2,418 | 2,401 | 2,415 | 1,800 | 2,415 |
| 2024-04-22 | 2,389 | 2,431 | 2,389 | 2,412 | 3,000 | 2,412 |
| 2024-04-19 | 2,420 | 2,425 | 2,368 | 2,382 | 9,200 | 2,382 |
| 2024-04-18 | 2,415 | 2,439 | 2,415 | 2,425 | 2,600 | 2,425 |
| 2024-04-17 | 2,485 | 2,485 | 2,410 | 2,410 | 7,800 | 2,410 |
| 2024-04-16 | 2,505 | 2,505 | 2,451 | 2,454 | 5,800 | 2,454 |
| 2024-04-15 | 2,500 | 2,514 | 2,496 | 2,505 | 2,300 | 2,505 |
| 2024-04-12 | 2,534 | 2,539 | 2,509 | 2,514 | 4,500 | 2,514 |
| 2024-04-11 | 2,511 | 2,535 | 2,509 | 2,529 | 2,300 | 2,529 |
| 2024-04-10 | 2,522 | 2,537 | 2,518 | 2,528 | 3,400 | 2,528 |
| 2024-04-09 | 2,517 | 2,522 | 2,496 | 2,518 | 3,800 | 2,518 |
| 2024-04-08 | 2,516 | 2,519 | 2,486 | 2,508 | 6,100 | 2,508 |
| 2024-04-05 | 2,517 | 2,517 | 2,492 | 2,504 | 3,600 | 2,504 |
| 2024-04-04 | 2,533 | 2,567 | 2,527 | 2,527 | 6,100 | 2,527 |
| 2024-04-03 | 2,521 | 2,544 | 2,484 | 2,544 | 8,400 | 2,544 |
| 2024-04-02 | 2,577 | 2,577 | 2,503 | 2,519 | 9,400 | 2,519 |
| 2024-04-01 | 2,612 | 2,612 | 2,565 | 2,568 | 4,500 | 2,568 |
| 2024-03-29 | 2,600 | 2,619 | 2,566 | 2,619 | 7,200 | 2,619 |
| 2024-03-28 | 2,704 | 2,705 | 2,598 | 2,606 | 13,300 | 2,606 |
| 2024-03-27 | 2,690 | 2,740 | 2,690 | 2,724 | 10,800 | 2,724 |
| 2024-03-26 | 2,684 | 2,750 | 2,682 | 2,685 | 13,400 | 2,685 |
| 2024-03-25 | 2,709 | 2,739 | 2,696 | 2,713 | 16,600 | 2,713 |
| 2024-03-22 | 2,710 | 2,710 | 2,638 | 2,693 | 10,600 | 2,693 |
| 2024-03-21 | 2,702 | 2,719 | 2,688 | 2,710 | 6,700 | 2,710 |
| 2024-03-19 | 2,702 | 2,702 | 2,662 | 2,682 | 8,700 | 2,682 |
| 2024-03-18 | 2,700 | 2,803 | 2,650 | 2,702 | 40,900 | 2,702 |
| 2024-03-15 | 2,643 | 2,668 | 2,643 | 2,652 | 8,700 | 2,652 |
| 2024-03-14 | 2,599 | 2,644 | 2,561 | 2,644 | 13,100 | 2,644 |
| 2024-03-13 | 2,560 | 2,592 | 2,550 | 2,590 | 8,800 | 2,590 |
| 2024-03-12 | 2,535 | 2,570 | 2,508 | 2,570 | 5,300 | 2,570 |
| 2024-03-11 | 2,545 | 2,545 | 2,491 | 2,535 | 8,900 | 2,535 |
| 2024-03-08 | 2,518 | 2,559 | 2,518 | 2,559 | 10,000 | 2,559 |
| 2024-03-07 | 2,519 | 2,529 | 2,496 | 2,518 | 7,200 | 2,518 |
| 2024-03-06 | 2,484 | 2,516 | 2,484 | 2,493 | 6,000 | 2,493 |
| 2024-03-05 | 2,467 | 2,495 | 2,467 | 2,482 | 6,800 | 2,482 |
| 2024-03-04 | 2,514 | 2,514 | 2,455 | 2,455 | 9,000 | 2,455 |
| 2024-03-01 | 2,502 | 2,528 | 2,501 | 2,528 | 4,300 | 2,528 |
| 2024-02-29 | 2,494 | 2,528 | 2,491 | 2,513 | 5,500 | 2,513 |
| 2024-02-28 | 2,506 | 2,529 | 2,486 | 2,514 | 13,200 | 2,514 |
| 2024-02-27 | 2,480 | 2,509 | 2,473 | 2,488 | 7,900 | 2,488 |
| 2024-02-26 | 2,493 | 2,509 | 2,482 | 2,486 | 7,500 | 2,486 |
| 2024-02-22 | 2,508 | 2,508 | 2,480 | 2,496 | 7,400 | 2,496 |
| 2024-02-21 | 2,451 | 2,494 | 2,444 | 2,494 | 6,300 | 2,494 |
| 2024-02-20 | 2,465 | 2,474 | 2,437 | 2,437 | 7,900 | 2,437 |
| 2024-02-19 | 2,458 | 2,458 | 2,426 | 2,443 | 5,600 | 2,443 |
| 2024-02-16 | 2,422 | 2,450 | 2,422 | 2,435 | 8,600 | 2,435 |
| 2024-02-15 | 2,415 | 2,429 | 2,402 | 2,422 | 5,800 | 2,422 |
| 2024-02-14 | 2,472 | 2,477 | 2,408 | 2,414 | 13,700 | 2,414 |
| 2024-02-13 | 2,473 | 2,496 | 2,451 | 2,472 | 10,100 | 2,472 |
| 2024-02-09 | 2,489 | 2,489 | 2,470 | 2,476 | 4,600 | 2,476 |
| 2024-02-08 | 2,493 | 2,509 | 2,457 | 2,489 | 8,300 | 2,489 |
| 2024-02-07 | 2,482 | 2,509 | 2,482 | 2,500 | 4,300 | 2,500 |
| 2024-02-06 | 2,491 | 2,515 | 2,481 | 2,482 | 10,500 | 2,482 |
| 2024-02-05 | 2,539 | 2,539 | 2,498 | 2,513 | 8,700 | 2,513 |
| 2024-02-02 | 2,506 | 2,528 | 2,477 | 2,496 | 13,400 | 2,496 |
| 2024-02-01 | 2,510 | 2,528 | 2,471 | 2,528 | 10,000 | 2,528 |
| 2024-01-31 | 2,449 | 2,534 | 2,449 | 2,511 | 21,100 | 2,511 |
| 2024-01-30 | 2,546 | 2,582 | 2,358 | 2,434 | 40,700 | 2,434 |
| 2024-01-29 | 2,536 | 2,547 | 2,510 | 2,547 | 5,000 | 2,547 |
| 2024-01-26 | 2,560 | 2,560 | 2,501 | 2,508 | 6,800 | 2,508 |
| 2024-01-25 | 2,554 | 2,575 | 2,554 | 2,556 | 9,900 | 2,556 |
| 2024-01-24 | 2,559 | 2,559 | 2,521 | 2,548 | 7,600 | 2,548 |
| 2024-01-23 | 2,578 | 2,588 | 2,556 | 2,568 | 2,200 | 2,568 |
| 2024-01-22 | 2,550 | 2,571 | 2,550 | 2,565 | 2,500 | 2,565 |
| 2024-01-19 | 2,554 | 2,568 | 2,553 | 2,558 | 3,100 | 2,558 |
| 2024-01-18 | 2,535 | 2,553 | 2,528 | 2,552 | 2,700 | 2,552 |
| 2024-01-17 | 2,566 | 2,599 | 2,535 | 2,535 | 3,700 | 2,535 |
| 2024-01-16 | 2,605 | 2,605 | 2,568 | 2,568 | 2,800 | 2,568 |
| 2024-01-15 | 2,583 | 2,619 | 2,574 | 2,597 | 6,400 | 2,597 |
| 2024-01-12 | 2,620 | 2,633 | 2,539 | 2,572 | 9,300 | 2,572 |
| 2024-01-11 | 2,584 | 2,640 | 2,584 | 2,627 | 8,600 | 2,627 |
| 2024-01-10 | 2,575 | 2,595 | 2,575 | 2,584 | 6,700 | 2,584 |
| 2024-01-09 | 2,574 | 2,575 | 2,544 | 2,575 | 7,800 | 2,575 |
| 2024-01-05 | 2,595 | 2,597 | 2,568 | 2,577 | 5,000 | 2,577 |
| 2024-01-04 | 2,563 | 2,580 | 2,543 | 2,580 | 7,600 | 2,580 |
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
