追加

SMK(株)

6798(東証1部)

株価時系列データ

日付始値高値安値終値出来高調整後終値
2021/6/182,6092,6102,4822,48220,6002,482
2021/6/172,6002,6122,5782,6023,9002,602
2021/6/162,5912,6322,5812,6069,7002,606
2021/6/152,5312,5862,5312,58112,1002,581
2021/6/142,5502,5502,5252,5349,6002,534
2021/6/112,5782,5782,5462,54612,7002,546
2021/6/102,5572,5722,5522,5684,9002,568
2021/6/92,5782,5782,5572,5575,6002,557
2021/6/82,5912,5932,5822,5844,6002,584
2021/6/72,6172,6182,5952,5953,2002,595
2021/6/42,6192,6252,6072,6072,2002,607
2021/6/32,6232,6322,5932,6206,9002,620
2021/6/22,6322,6602,6182,6239,0002,623
2021/6/12,5932,6402,5812,6408,1002,640
2021/5/312,6152,6152,5812,5936,7002,593
2021/5/282,6212,6322,5922,6326,6002,632
2021/5/272,6142,6272,5912,5914,0002,591
2021/5/262,5942,6252,5932,6236,5002,623
2021/5/252,6852,6852,6062,6089,8002,608
2021/5/242,6882,6982,6162,6856,3002,685

表示する期間を設定

この銘柄を見ている人は以下の銘柄も見ています

銘柄情報を探す