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
2024-05-212,4162,4162,3892,3941,1002,394
2024-05-202,3822,4242,3822,4055,1002,405
2024-05-172,3972,3992,3802,3954,0002,395
2024-05-162,3842,3992,3802,3992,2002,399
2024-05-152,3862,4012,3852,3862,6002,386
2024-05-142,4012,4042,3822,3855,4002,385
2024-05-132,4162,4302,4002,4013,6002,401
2024-05-102,4682,4682,4122,4133,7002,413
2024-05-092,4432,5002,3802,44014,0002,440
2024-05-082,4952,4952,4442,4443,9002,444
2024-05-072,5122,5122,4602,4605,8002,460
2024-05-022,4952,4952,4532,4665,2002,466
2024-05-012,4822,4972,4602,4974,1002,497
2024-04-302,4762,4762,4292,4491,7002,449
2024-04-262,4072,4352,4032,4265,9002,426
2024-04-252,5122,5122,4292,4298,0002,429
2024-04-242,4182,4492,4182,4498,0002,449
2024-04-232,4182,4182,4012,4151,8002,415
2024-04-222,3892,4312,3892,4123,0002,412
2024-04-192,4202,4252,3682,3829,2002,382
2024-04-182,4152,4392,4152,4252,6002,425
2024-04-172,4852,4852,4102,4107,8002,410
2024-04-162,5052,5052,4512,4545,8002,454
2024-04-152,5002,5142,4962,5052,3002,505
2024-04-122,5342,5392,5092,5144,5002,514
2024-04-112,5112,5352,5092,5292,3002,529
2024-04-102,5222,5372,5182,5283,4002,528
2024-04-092,5172,5222,4962,5183,8002,518
2024-04-082,5162,5192,4862,5086,1002,508
2024-04-052,5172,5172,4922,5043,6002,504
2024-04-042,5332,5672,5272,5276,1002,527
2024-04-032,5212,5442,4842,5448,4002,544
2024-04-022,5772,5772,5032,5199,4002,519
2024-04-012,6122,6122,5652,5684,5002,568
2024-03-292,6002,6192,5662,6197,2002,619
2024-03-282,7042,7052,5982,60613,3002,606
2024-03-272,6902,7402,6902,72410,8002,724
2024-03-262,6842,7502,6822,68513,4002,685
2024-03-252,7092,7392,6962,71316,6002,713
2024-03-222,7102,7102,6382,69310,6002,693
2024-03-212,7022,7192,6882,7106,7002,710
2024-03-192,7022,7022,6622,6828,7002,682
2024-03-182,7002,8032,6502,70240,9002,702
2024-03-152,6432,6682,6432,6528,7002,652
2024-03-142,5992,6442,5612,64413,1002,644
2024-03-132,5602,5922,5502,5908,8002,590
2024-03-122,5352,5702,5082,5705,3002,570
2024-03-112,5452,5452,4912,5358,9002,535
2024-03-082,5182,5592,5182,55910,0002,559
2024-03-072,5192,5292,4962,5187,2002,518
2024-03-062,4842,5162,4842,4936,0002,493
2024-03-052,4672,4952,4672,4826,8002,482
2024-03-042,5142,5142,4552,4559,0002,455
2024-03-012,5022,5282,5012,5284,3002,528
2024-02-292,4942,5282,4912,5135,5002,513
2024-02-282,5062,5292,4862,51413,2002,514
2024-02-272,4802,5092,4732,4887,9002,488
2024-02-262,4932,5092,4822,4867,5002,486
2024-02-222,5082,5082,4802,4967,4002,496
2024-02-212,4512,4942,4442,4946,3002,494
2024-02-202,4652,4742,4372,4377,9002,437
2024-02-192,4582,4582,4262,4435,6002,443
2024-02-162,4222,4502,4222,4358,6002,435
2024-02-152,4152,4292,4022,4225,8002,422
2024-02-142,4722,4772,4082,41413,7002,414
2024-02-132,4732,4962,4512,47210,1002,472
2024-02-092,4892,4892,4702,4764,6002,476
2024-02-082,4932,5092,4572,4898,3002,489
2024-02-072,4822,5092,4822,5004,3002,500
2024-02-062,4912,5152,4812,48210,5002,482
2024-02-052,5392,5392,4982,5138,7002,513
2024-02-022,5062,5282,4772,49613,4002,496
2024-02-012,5102,5282,4712,52810,0002,528
2024-01-312,4492,5342,4492,51121,1002,511
2024-01-302,5462,5822,3582,43440,7002,434
2024-01-292,5362,5472,5102,5475,0002,547
2024-01-262,5602,5602,5012,5086,8002,508
2024-01-252,5542,5752,5542,5569,9002,556
2024-01-242,5592,5592,5212,5487,6002,548
2024-01-232,5782,5882,5562,5682,2002,568
2024-01-222,5502,5712,5502,5652,5002,565
2024-01-192,5542,5682,5532,5583,1002,558
2024-01-182,5352,5532,5282,5522,7002,552
2024-01-172,5662,5992,5352,5353,7002,535
2024-01-162,6052,6052,5682,5682,8002,568
2024-01-152,5832,6192,5742,5976,4002,597
2024-01-122,6202,6332,5392,5729,3002,572
2024-01-112,5842,6402,5842,6278,6002,627
2024-01-102,5752,5952,5752,5846,7002,584
2024-01-092,5742,5752,5442,5757,8002,575
2024-01-052,5952,5972,5682,5775,0002,577
2024-01-042,5632,5802,5432,5807,6002,580

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