6798 SMK(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-06-082,3152,3312,2912,30016,4002,300
2023-06-072,3152,3352,3052,31422,4002,314
2023-06-062,3272,3272,2652,30732,1002,307
2023-06-052,3682,3682,3272,33320,7002,333
2023-06-022,2832,3302,2832,31813,8002,318
2023-06-012,2812,3212,2812,28814,1002,288
2023-05-312,3312,3362,2772,28127,5002,281
2023-05-302,3672,3782,3352,33712,4002,337
2023-05-292,3822,3822,3312,35839,4002,358
2023-05-262,3942,4132,3372,34525,5002,345
2023-05-252,4282,4292,3922,40814,1002,408
2023-05-242,3962,4152,3932,4059,3002,405
2023-05-232,4362,4602,3822,40517,4002,405
2023-05-222,4522,4522,4392,4476,4002,447
2023-05-192,3852,4542,3852,44919,6002,449
2023-05-182,3872,4122,3832,39213,3002,392
2023-05-172,3732,3922,3702,3788,6002,378
2023-05-162,3842,3872,3692,38411,6002,384
2023-05-152,3802,4032,3802,4038,8002,403
2023-05-122,3692,3892,3602,37810,6002,378
2023-05-112,4072,4072,3802,38312,3002,383
2023-05-102,4562,4592,3972,40825,0002,408
2023-05-092,4952,4972,4652,46511,1002,465
2023-05-082,4602,4922,4372,49016,7002,490
2023-05-022,4262,4652,4202,45031,4002,450
2023-05-012,4062,4262,3872,42223,9002,422
2023-04-282,4872,5202,3722,42355,3002,423
2023-04-272,4542,4932,4522,46713,7002,467
2023-04-262,4922,4922,4432,44315,9002,443
2023-04-252,5102,5422,4992,50523,7002,505
2023-04-242,5412,5412,5062,51016,9002,510
2023-04-212,5432,5822,5432,55517,4002,555
2023-04-202,5482,5662,5482,5579,2002,557
2023-04-192,5452,5482,5272,5484,1002,548
2023-04-182,5572,5692,5342,5598,9002,559
2023-04-172,5522,5522,5102,53510,1002,535
2023-04-142,5602,5602,5442,55214,2002,552
2023-04-132,5662,5672,5452,56017,8002,560
2023-04-122,5292,5742,5152,56825,5002,568
2023-04-112,4752,5282,4752,52829,9002,528
2023-04-102,4252,4712,4212,47119,8002,471
2023-04-072,4322,4342,4102,42110,0002,421
2023-04-062,4202,4242,4042,40920,3002,409
2023-04-052,4702,4702,4272,44121,7002,441
2023-04-042,4942,5042,4772,49625,0002,496
2023-04-032,4802,4982,4502,49817,1002,498
2023-03-312,4552,4842,4522,46222,8002,462
2023-03-302,4602,4652,4292,45521,5002,455
2023-03-292,4882,5142,4792,51039,7002,510
2023-03-282,4702,4852,4532,47016,5002,470
2023-03-272,4662,4792,4582,46912,0002,469
2023-03-242,4292,4722,4292,45819,4002,458
2023-03-232,4402,4682,4222,46819,0002,468
2023-03-222,4492,4672,4362,44911,6002,449
2023-03-202,4262,4412,4052,40612,1002,406
2023-03-172,4512,4682,4202,44520,8002,445
2023-03-162,4582,4582,4172,44229,0002,442
2023-03-152,5002,5162,4702,49625,4002,496
2023-03-142,4652,4882,4232,43434,8002,434
2023-03-132,5032,5252,4832,51531,7002,515
2023-03-102,5652,5782,5402,55031,4002,550
2023-03-092,6072,6202,5882,59918,7002,599
2023-03-082,5562,6002,5502,59327,1002,593
2023-03-072,5872,5872,5652,57514,8002,575
2023-03-062,6002,6002,5682,58921,4002,589
2023-03-032,5252,5822,5212,57836,0002,578
2023-03-022,5702,5702,5162,51931,6002,519
2023-03-012,5622,5832,5482,56521,4002,565
2023-02-282,5872,6012,5552,56218,0002,562
2023-02-272,6122,6132,5612,58629,7002,586
2023-02-242,5752,6052,5542,60528,1002,605
2023-02-222,5172,5832,5162,56229,9002,562
2023-02-212,5032,5522,5002,53629,2002,536
2023-02-202,4992,5102,4862,50019,8002,500
2023-02-172,4752,4972,4652,49714,1002,497
2023-02-162,4742,4972,4742,49317,1002,493
2023-02-152,4862,4902,4692,47918,8002,479
2023-02-142,4232,4692,4002,46539,5002,465
2023-02-132,3782,3812,3522,37314,9002,373
2023-02-102,3502,3802,3502,36610,4002,366
2023-02-092,3602,3822,3542,3655,8002,365
2023-02-082,3872,3982,3482,3659,5002,365
2023-02-072,3672,3842,3542,37718,0002,377
2023-02-062,3532,3892,3522,36423,0002,364
2023-02-032,3272,3452,3202,34112,9002,341
2023-02-022,3372,3372,3152,32613,6002,326
2023-02-012,3482,3552,3302,33520,5002,335
2023-01-312,3152,3502,3022,34424,2002,344
2023-01-302,3302,3492,3022,31056,8002,310
2023-01-272,5072,5092,3062,319160,8002,319
2023-01-262,4732,4732,4302,45725,6002,457
2023-01-252,4442,4652,4312,45617,9002,456
2023-01-242,3902,4492,3902,44531,9002,445
2023-01-232,4002,4102,3822,38518,7002,385
2023-01-202,3542,3972,3542,38912,4002,389
2023-01-192,3342,3602,3342,3437,4002,343
2023-01-182,3542,3802,3342,36213,4002,362
2023-01-172,3162,3432,3122,33413,8002,334
2023-01-162,3202,3202,2872,29515,2002,295
2023-01-132,3002,3322,2902,32812,0002,328
2023-01-122,3632,3632,3072,30717,2002,307
2023-01-112,3062,3502,3062,3503,2002,350
2023-01-102,3112,3342,3052,30613,0002,306
2023-01-062,2322,3062,2302,30612,6002,306
2023-01-052,2502,2792,2342,24219,0002,242
2023-01-042,3012,3012,2702,27311,4002,273

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