6817 スミダコーポレーション(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
2024-06-211,2001,2081,1851,186281,5001,186
2024-06-201,1891,2121,1891,201387,0001,201
2024-06-191,1861,1901,1821,185156,6001,185
2024-06-181,1771,1931,1651,189389,7001,189
2024-06-171,1731,1731,1511,161257,9001,161
2024-06-141,1351,1751,1321,175319,5001,175
2024-06-131,1811,1821,1571,157240,0001,157
2024-06-121,1761,1881,1761,179144,9001,179
2024-06-111,1831,1851,1771,177117,3001,177
2024-06-101,1731,1831,1711,179131,3001,179
2024-06-071,1741,1741,1631,167116,0001,167
2024-06-061,1891,1891,1681,170126,0001,170
2024-06-051,1871,1891,1731,173212,1001,173
2024-06-041,1781,1991,1761,198230,1001,198
2024-06-031,1751,1951,1711,181341,7001,181
2024-05-311,1531,1661,1511,166194,4001,166
2024-05-301,1321,1461,1201,144536,5001,144
2024-05-291,1661,1661,1411,141368,7001,141
2024-05-281,1611,1721,1601,161176,3001,161
2024-05-271,1781,1781,1601,165208,9001,165
2024-05-241,1731,1811,1681,176375,6001,176
2024-05-231,1851,1941,1701,187350,1001,187
2024-05-221,1751,1871,1751,177207,0001,177
2024-05-211,1611,1831,1601,175203,1001,175
2024-05-201,1511,1681,1511,161276,2001,161
2024-05-171,1261,1531,1261,147340,7001,147
2024-05-161,1431,1441,1271,140332,3001,140
2024-05-151,1421,1491,1361,139253,4001,139
2024-05-141,1511,1541,1421,145227,3001,145
2024-05-131,1381,1481,1281,148308,9001,148
2024-05-101,1481,1581,1341,140502,1001,140
2024-05-091,1381,1521,1281,146461,8001,146
2024-05-081,1611,1711,1381,138870,8001,138
2024-05-071,1731,2011,1651,184623,9001,184
2024-05-021,1231,1651,1191,1651,220,1001,165
2024-05-011,1481,1571,1121,1142,795,3001,114
2024-04-301,2241,2641,2081,253979,9001,253
2024-04-261,2131,2301,2021,221320,3001,221
2024-04-251,2161,2321,2081,216334,0001,216
2024-04-241,2001,2371,1951,221694,9001,221
2024-04-231,1861,1941,1801,185393,9001,185
2024-04-221,1851,1941,1701,183424,8001,183
2024-04-191,1881,1891,1581,174558,2001,174
2024-04-181,1681,1941,1631,186379,3001,186
2024-04-171,1891,1951,1701,170483,2001,170
2024-04-161,2161,2171,1801,1801,045,4001,180
2024-04-151,2091,2351,2061,230360,2001,230
2024-04-121,2321,2321,2151,216409,8001,216
2024-04-111,2101,2341,2011,229413,4001,229
2024-04-101,2261,2351,2221,227259,2001,227
2024-04-091,2141,2271,2031,222322,7001,222
2024-04-081,1971,2111,1911,211434,6001,211
2024-04-051,1951,2041,1871,197399,7001,197
2024-04-041,2131,2201,2021,210270,1001,210
2024-04-031,2011,2181,1861,201511,2001,201
2024-04-021,2361,2361,2061,207429,0001,207
2024-04-011,2501,2581,2291,231546,9001,231
2024-03-291,2191,2321,2071,227340,7001,227
2024-03-281,2131,2281,2031,211369,5001,211
2024-03-271,2021,2141,1971,205459,5001,205
2024-03-261,2091,2111,1971,203424,0001,203
2024-03-251,2311,2361,2221,225294,5001,225
2024-03-221,2381,2481,2171,231470,9001,231
2024-03-211,2341,2531,2291,238534,5001,238
2024-03-191,1991,2191,1961,213458,0001,213
2024-03-181,1791,2101,1721,204613,0001,204
2024-03-151,1511,1651,1471,158230,6001,158
2024-03-141,1551,1551,1431,152232,6001,152
2024-03-131,1621,1691,1401,145308,4001,145
2024-03-121,1391,1571,1271,154345,3001,154
2024-03-111,1571,1651,1411,146440,1001,146
2024-03-081,1431,1901,1411,177510,3001,177
2024-03-071,1851,1911,1491,149639,3001,149
2024-03-061,1671,1931,1571,190453,0001,190
2024-03-051,1631,1771,1431,167515,9001,167
2024-03-041,1951,1951,1631,163544,9001,163
2024-03-011,2231,2321,1911,195542,3001,195
2024-02-291,2131,2191,1911,214574,6001,214
2024-02-281,1991,2351,1941,216699,1001,216
2024-02-271,1971,2011,1851,197312,3001,197
2024-02-261,1931,2011,1821,197376,6001,197
2024-02-221,2051,2061,1811,196378,2001,196
2024-02-211,1891,1991,1801,190338,1001,190
2024-02-201,1981,2121,1911,203518,8001,203
2024-02-191,1601,1941,1501,194510,7001,194
2024-02-161,1321,1881,1201,1681,309,8001,168
2024-02-151,1301,1341,1061,106806,6001,106
2024-02-141,1451,1521,1171,120981,0001,120
2024-02-131,1871,1931,1341,1681,397,1001,168
2024-02-091,2021,2331,1781,1811,341,2001,181
2024-02-081,2501,2571,1841,2013,352,0001,201
2024-02-071,1601,1751,1501,158937,3001,158
2024-02-061,1501,1611,1451,160428,8001,160
2024-02-051,1501,1601,1421,157429,7001,157
2024-02-021,1441,1691,1391,158383,6001,158
2024-02-011,1471,1541,1331,144357,8001,144
2024-01-311,1701,1701,1401,154777,0001,154
2024-01-301,1851,1891,1781,181236,5001,181
2024-01-291,1761,1891,1691,183266,8001,183
2024-01-261,1821,1871,1721,173299,3001,173
2024-01-251,1981,1991,1721,185634,2001,185
2024-01-241,2241,2261,1971,206356,0001,206
2024-01-231,2581,2591,2071,221508,6001,221
2024-01-221,2291,2501,2201,250379,9001,250
2024-01-191,2071,2221,2011,218275,7001,218
2024-01-181,1821,1971,1801,195258,8001,195
2024-01-171,2041,2191,1831,185476,9001,185
2024-01-161,1981,2191,1911,206481,2001,206
2024-01-151,1781,1941,1761,190346,0001,190
2024-01-121,1741,1781,1591,171443,2001,171
2024-01-111,1891,1891,1711,179351,1001,179
2024-01-101,1711,1741,1601,168375,9001,168
2024-01-091,1771,1861,1611,173422,0001,173
2024-01-051,1861,1871,1581,167239,3001,167
2024-01-041,1441,1791,1301,179373,4001,179

分割・併合履歴 : [2004-12-27]1株→1.1株 [2004-06-25]1株→1.1株 [2002-12-25]1株→1.1株 [2000-12-26]1株→1.1株 [1999-12-27]1株→1.1株 [1993-12-27]1株→1.1株