KabuInsight

ＳＭＣ

6273
プライム/機械/SMC CORPORATION
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-1365,980.067,320.065,660.066,200.0-2170.0-3.17%331,900
2026-03-1267,510.068,750.067,510.068,370.00.00.00%239,700
2026-03-1169,230.069,410.068,190.068,370.0+850.0+1.26%236,900
2026-03-1066,470.067,790.066,080.067,520.0+3050.0+4.73%311,300
2026-03-0964,950.065,560.062,840.064,470.0-5480.0-7.83%376,300
2026-03-0668,440.070,260.068,190.069,950.0+1030.0+1.49%224,800
2026-03-0568,980.069,880.067,620.068,920.0+1510.0+2.24%350,100
2026-03-0469,030.070,490.066,410.067,410.0-4210.0-5.88%425,400
2026-03-0374,120.074,900.071,490.071,620.0-3260.0-4.35%272,900
2026-03-0273,500.075,150.072,920.074,880.0-540.0-0.72%233,100
2026-02-2775,000.075,750.073,830.075,420.0+1880.0+2.56%378,200
2026-02-2677,210.077,260.073,530.073,540.0-2420.0-3.19%372,800
2026-02-2576,200.077,170.075,870.075,960.0-40.0-0.05%423,300
2026-02-2476,440.077,610.075,140.076,000.0+3120.0+4.28%553,900
2026-02-2072,050.072,880.071,420.072,880.0-300.0-0.41%235,700
2026-02-1971,500.073,460.071,350.073,180.0+1910.0+2.68%207,900
2026-02-1872,700.073,020.071,270.071,270.0-1430.0-1.97%254,600
2026-02-1773,600.073,800.072,120.072,700.0-1800.0-2.42%352,200
2026-02-1673,400.074,750.071,820.074,500.0+3660.0+5.17%475,000
2026-02-1370,240.075,780.070,240.070,840.0-900.0-1.25%791,800
2026-02-1267,210.071,740.066,350.071,740.0+3120.0+4.55%591,400
2026-02-1067,980.068,870.067,310.068,620.0+2010.0+3.02%358,400
2026-02-0967,540.067,590.066,120.066,610.0+1890.0+2.92%303,700
2026-02-0663,020.064,720.062,820.064,720.0+700.0+1.09%238,300
2026-02-0564,480.065,150.063,530.064,020.0-330.0-0.51%234,100
2026-02-0464,400.065,750.063,570.064,350.0+340.0+0.53%278,700
2026-02-0361,590.064,250.061,050.064,010.0+4110.0+6.86%356,500
2026-02-0261,120.061,340.059,730.059,900.0-250.0-0.42%214,700
2026-01-3059,820.060,770.058,940.060,150.0+20.0+0.03%306,300
2026-01-2963,450.064,010.060,000.060,130.0-2950.0-4.68%443,800
2026-01-2862,510.063,160.061,760.063,080.0+170.0+0.27%251,200
2026-01-2762,660.063,840.062,000.062,910.0+770.0+1.24%286,400
2026-01-2662,430.063,050.061,660.062,140.0-940.0-1.49%247,200
2026-01-2363,080.063,730.062,460.063,080.0+1180.0+1.91%360,800
2026-01-2263,700.063,800.061,900.061,900.0-1600.0-2.52%655,500
2026-01-2163,000.064,500.063,000.063,500.0-1300.0-2.01%301,400
2026-01-2065,000.065,720.064,140.064,800.0-400.0-0.61%246,800
2026-01-1965,710.065,820.064,450.065,200.0-1180.0-1.78%289,100
2026-01-1665,560.066,750.065,320.066,380.0+2060.0+3.20%474,300
2026-01-1563,750.064,480.062,850.064,320.0+260.0+0.41%383,900
2026-01-1462,000.064,200.061,580.064,060.0+2450.0+3.98%374,800
2026-01-1361,990.062,000.060,520.061,610.0+2990.0+5.10%449,400
2026-01-0957,400.059,550.057,400.058,620.0+1860.0+3.28%424,300
2026-01-0857,010.057,430.056,320.056,760.0-1060.0-1.83%223,100
2026-01-0756,910.058,060.056,870.057,820.0+230.0+0.40%250,200
2026-01-0657,990.058,610.056,910.057,590.0+110.0+0.19%312,800
2026-01-0556,090.057,670.055,740.057,480.0+3020.0+5.55%445,700
2025-12-3054,120.054,740.054,110.054,460.0+190.0+0.35%201,500
2025-12-2954,140.054,270.053,700.054,270.0+620.0+1.16%172,500
2025-12-2654,000.054,140.053,410.053,650.0-350.0-0.65%133,700
2025-12-2554,140.054,140.053,380.054,000.0+420.0+0.78%109,000
2025-12-2453,980.054,250.053,460.053,580.0-220.0-0.41%135,300
2025-12-2354,030.054,100.053,350.053,800.0-240.0-0.44%139,700
2025-12-2254,130.054,420.053,630.054,040.0+890.0+1.67%186,800
2025-12-1954,090.054,090.053,090.053,150.0-830.0-1.54%262,000
2025-12-1853,060.054,230.053,000.053,980.0+60.0+0.11%234,100
2025-12-1753,100.053,920.052,970.053,920.0+560.0+1.05%216,600
2025-12-1654,750.054,750.053,360.053,360.0-1230.0-2.25%207,900
2025-12-1556,000.056,380.054,450.054,590.0-2300.0-4.04%461,700
2025-12-1256,600.057,120.056,210.056,890.0+220.0+0.39%307,800
2025-12-1158,310.058,310.056,330.056,670.0-1320.0-2.28%207,500
2025-12-1056,900.059,140.056,660.057,990.0+1240.0+2.19%314,000
2025-12-0956,400.057,160.056,180.056,750.0-50.0-0.09%255,000
2025-12-0856,330.057,390.056,100.056,800.0+630.0+1.12%231,100
2025-12-0556,950.057,280.056,040.056,170.0-1780.0-3.07%337,100
2025-12-0455,790.057,950.055,700.057,950.0+2550.0+4.60%387,300
2025-12-0355,920.056,820.055,320.055,400.0-520.0-0.93%267,600
2025-12-0255,170.056,020.055,000.055,920.0+330.0+0.59%263,300
2025-12-0155,500.056,360.055,190.055,590.0+710.0+1.29%342,700
2025-11-2853,820.054,880.053,820.054,880.0+1150.0+2.14%267,200
2025-11-2754,860.054,870.053,520.053,730.0-1130.0-2.06%236,900
2025-11-2653,500.054,860.053,360.054,860.0+1140.0+2.12%259,900
2025-11-2554,100.054,200.052,870.053,720.0+1580.0+3.03%294,100
2025-11-2150,870.052,300.050,560.052,140.0+240.0+0.46%441,900
2025-11-2052,840.053,540.051,820.051,900.0+60.0+0.12%229,700
2025-11-1953,420.053,660.051,840.051,840.0-1190.0-2.24%244,800
2025-11-1854,730.054,760.053,030.053,030.0-2000.0-3.63%236,200
2025-11-1756,600.057,150.054,720.055,030.0-1970.0-3.46%273,800
2025-11-1457,610.058,260.055,780.057,000.0+390.0+0.69%656,700
2025-11-1353,570.058,470.050,640.056,610.0+2830.0+5.26%859,600
2025-11-1253,110.053,890.053,020.053,780.0+1420.0+2.71%235,600
2025-11-1154,200.054,320.052,360.052,360.0-1730.0-3.20%236,100
2025-11-1054,350.054,750.053,840.054,090.0+700.0+1.31%220,200
2025-11-0753,980.054,800.053,250.053,390.0-610.0-1.13%229,500
2025-11-0654,230.054,490.053,600.054,000.0+650.0+1.22%241,300
2025-11-0554,820.054,900.053,310.053,350.0-2550.0-4.56%417,100
2025-11-0455,040.056,400.054,580.055,900.0+3330.0+6.33%445,500
2025-10-3151,730.052,570.051,050.052,570.0+230.0+0.44%241,200
2025-10-3052,280.052,750.051,800.052,340.00.00.00%287,700
2025-10-2951,900.052,460.051,410.052,340.0+340.0+0.65%245,600
2025-10-2851,700.052,000.051,490.052,000.0-270.0-0.52%219,800
2025-10-2753,200.053,260.051,740.052,270.0+510.0+0.99%251,100
2025-10-2451,010.052,500.051,010.051,760.0+1040.0+2.05%254,700
2025-10-2350,810.050,850.050,280.050,720.0-830.0-1.61%182,300
2025-10-2251,210.051,840.051,030.051,550.0-160.0-0.31%216,000
2025-10-2152,280.052,800.051,710.051,710.0-480.0-0.92%300,500
2025-10-2052,130.052,190.051,410.052,190.0+2010.0+4.01%249,400
2025-10-1751,210.051,690.049,850.050,180.0-1020.0-1.99%312,000
2025-10-1651,800.052,150.051,010.051,200.0-670.0-1.29%240,000
2025-10-1551,520.052,350.051,250.051,870.0+850.0+1.67%343,700
2025-10-1451,280.052,680.050,910.051,020.0-1260.0-2.41%517,500
2025-10-1052,590.053,550.052,030.052,280.0-310.0-0.59%432,400
2025-10-0951,720.052,590.051,270.052,590.0+1990.0+3.93%386,700
2025-10-0851,350.051,500.050,070.050,600.0-1230.0-2.37%473,400
2025-10-0752,150.052,920.051,660.051,830.0+390.0+0.76%528,900
2025-10-0650,900.051,660.050,580.051,440.0+3120.0+6.46%824,100
2025-10-0347,090.048,900.047,010.048,320.0+1730.0+3.71%768,200
2025-10-0246,810.046,950.046,200.046,590.0+1180.0+2.60%543,200
2025-10-0145,520.046,150.045,010.045,410.0-20.0-0.04%445,900
2025-09-3045,580.046,060.045,080.045,430.0+1250.0+2.83%432,000
2025-09-2944,510.045,290.044,120.044,180.0-820.0-1.82%388,400
2025-09-2643,710.045,100.043,570.045,000.0+760.0+1.72%551,000
2025-09-2544,010.044,500.043,580.044,240.0+740.0+1.70%643,300
2025-09-2443,120.043,960.043,060.043,500.0-1000.0-2.25%748,600
2025-09-2243,800.044,680.043,720.044,500.0+90.0+0.20%704,400
2025-09-1946,120.046,170.044,250.044,410.0-1790.0-3.87%806,600
2025-09-1845,580.046,700.045,500.046,200.0+820.0+1.81%468,600
2025-09-1744,400.045,520.044,400.045,380.0+200.0+0.44%410,900
2025-09-1644,720.045,550.044,520.045,180.0+230.0+0.51%321,400
2025-09-1245,100.045,380.044,610.044,950.0——324,200

直近120営業日分を表示