KabuInsight

ＳＭＫ

6798
プライム/電気機器/SMK 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
2026-03-133,025.03,045.02,978.03,025.0-70.0-2.26%37,400
2026-03-123,125.03,130.03,075.03,095.0-85.0-2.67%13,400
2026-03-113,175.03,225.03,170.03,180.0+50.0+1.60%9,000
2026-03-103,085.03,155.03,045.03,130.0+145.0+4.86%14,100
2026-03-092,975.03,005.02,897.02,985.0-200.0-6.28%30,300
2026-03-063,230.03,270.03,165.03,185.0-115.0-3.48%29,600
2026-03-053,245.03,340.03,245.03,300.0+185.0+5.94%19,000
2026-03-043,230.03,260.03,025.03,115.0-185.0-5.61%34,300
2026-03-033,450.03,460.03,300.03,300.0-155.0-4.49%32,300
2026-03-023,400.03,495.03,390.03,455.00.00.00%16,300
2026-02-273,405.03,470.03,400.03,455.0+30.0+0.88%20,800
2026-02-263,505.03,505.03,395.03,425.0-70.0-2.00%30,600
2026-02-253,550.03,550.03,485.03,495.0-65.0-1.83%24,300
2026-02-243,340.03,565.03,340.03,560.0+235.0+7.07%45,700
2026-02-203,370.03,380.03,320.03,325.0-65.0-1.92%20,500
2026-02-193,405.03,405.03,325.03,390.0-5.0-0.15%33,300
2026-02-183,385.03,470.03,350.03,395.0+50.0+1.49%50,100
2026-02-173,200.03,360.03,200.03,345.0+170.0+5.35%62,800
2026-02-163,080.03,215.03,080.03,175.0+110.0+3.59%37,300
2026-02-133,095.03,135.02,998.03,065.0-30.0-0.97%24,700
2026-02-123,060.03,150.03,060.03,095.0+55.0+1.81%28,000
2026-02-102,980.03,040.02,980.03,040.0+51.0+1.71%11,600
2026-02-092,951.03,025.02,930.02,989.0+135.0+4.73%56,900
2026-02-062,830.02,862.02,807.02,854.0+5.0+0.18%13,000
2026-02-052,835.02,876.02,835.02,849.0-1.0-0.04%11,100
2026-02-042,796.02,850.02,796.02,850.0+36.0+1.28%17,900
2026-02-032,767.02,833.02,767.02,814.0+52.0+1.88%18,500
2026-02-022,780.02,847.02,762.02,762.0-18.0-0.65%13,300
2026-01-302,736.02,795.02,736.02,780.0+28.0+1.02%11,400
2026-01-292,772.02,777.02,730.02,752.0-35.0-1.26%23,200
2026-01-282,855.02,865.02,787.02,787.0-53.0-1.87%21,500
2026-01-272,754.02,849.02,661.02,840.0+119.0+4.37%121,900
2026-01-262,779.02,825.02,670.02,721.0-82.0-2.93%36,800
2026-01-232,829.02,864.02,781.02,803.0-35.0-1.23%22,100
2026-01-222,760.02,850.02,760.02,838.0+99.0+3.61%24,000
2026-01-212,720.02,757.02,720.02,739.0+3.0+0.11%7,500
2026-01-202,722.02,755.02,701.02,736.0-14.0-0.51%17,500
2026-01-192,739.02,754.02,719.02,750.00.00.00%6,700
2026-01-162,731.02,750.02,698.02,750.0+19.0+0.70%7,500
2026-01-152,723.02,758.02,723.02,731.0+35.0+1.30%7,900
2026-01-142,694.02,730.02,694.02,696.0-16.0-0.59%12,500
2026-01-132,719.02,731.02,701.02,712.0-8.0-0.29%17,500
2026-01-092,655.02,726.02,633.02,720.0+35.0+1.30%15,900
2026-01-082,680.02,706.02,671.02,685.0+5.0+0.19%15,500
2026-01-072,674.02,699.02,661.02,680.0+1.0+0.04%6,400
2026-01-062,658.02,691.02,637.02,679.0+41.0+1.55%18,700
2026-01-052,629.02,652.02,629.02,638.0-1.0-0.04%11,700
2025-12-302,631.02,660.02,620.02,639.0+22.0+0.84%20,300
2025-12-292,632.02,645.02,614.02,617.0-22.0-0.83%7,600
2025-12-262,621.02,640.02,621.02,639.0+14.0+0.53%13,700
2025-12-252,632.02,639.02,612.02,625.0-7.0-0.27%23,200
2025-12-242,619.02,645.02,619.02,632.0-16.0-0.60%16,900
2025-12-232,640.02,651.02,623.02,648.0+10.0+0.38%13,400
2025-12-222,639.02,649.02,607.02,638.0-1.0-0.04%7,500
2025-12-192,613.02,640.02,598.02,639.0+32.0+1.23%20,800
2025-12-182,633.02,633.02,574.02,607.0-26.0-0.99%15,200
2025-12-172,617.02,644.02,617.02,633.0-8.0-0.30%4,200
2025-12-162,639.02,644.02,611.02,641.0+2.0+0.08%15,300
2025-12-152,605.02,640.02,603.02,639.0-1.0-0.04%8,500
2025-12-122,641.02,646.02,618.02,640.0+40.0+1.54%10,900
2025-12-112,639.02,639.02,595.02,600.0-39.0-1.48%30,500
2025-12-102,615.02,639.02,596.02,639.0+15.0+0.57%15,400
2025-12-092,623.02,632.02,602.02,624.0+10.0+0.38%16,600
2025-12-082,592.02,629.02,592.02,614.0+23.0+0.89%7,900
2025-12-052,603.02,617.02,580.02,591.0-12.0-0.46%23,500
2025-12-042,588.02,627.02,588.02,603.0+6.0+0.23%9,900
2025-12-032,612.02,615.02,588.02,597.0-3.0-0.12%23,200
2025-12-022,577.02,622.02,546.02,600.0+23.0+0.89%40,600
2025-12-012,598.02,603.02,568.02,577.0-31.0-1.19%18,500
2025-11-282,589.02,622.02,580.02,608.0+18.0+0.69%10,800
2025-11-272,617.02,623.02,556.02,590.0-15.0-0.58%24,400
2025-11-262,606.02,610.02,565.02,605.0-5.0-0.19%24,400
2025-11-252,630.02,634.02,537.02,610.0+12.0+0.46%45,800
2025-11-212,499.02,642.02,499.02,598.0+59.0+2.32%46,000
2025-11-202,478.02,572.02,471.02,539.0+90.0+3.67%37,900
2025-11-192,424.02,488.02,405.02,449.0-7.0-0.29%30,100
2025-11-182,404.02,465.02,352.02,456.0+28.0+1.15%32,200
2025-11-172,446.02,451.02,420.02,428.0-18.0-0.74%9,600
2025-11-142,433.02,485.02,433.02,446.0-32.0-1.29%12,400
2025-11-132,453.02,478.02,410.02,478.0+12.0+0.49%26,500
2025-11-122,316.02,468.02,300.02,466.0+166.0+7.22%83,500
2025-11-112,313.02,325.02,270.02,300.0-43.0-1.84%11,300
2025-11-102,231.02,370.02,227.02,343.0+116.0+5.21%75,800
2025-11-072,239.02,264.02,222.02,227.0-40.0-1.76%11,500
2025-11-062,253.02,285.02,249.02,267.0+27.0+1.21%11,800
2025-11-052,265.02,265.02,211.02,240.0-35.0-1.54%25,500
2025-11-042,274.02,296.02,263.02,275.0+6.0+0.26%10,200
2025-10-312,265.02,281.02,233.02,269.0+4.0+0.18%17,800
2025-10-302,237.02,279.02,227.02,265.0+28.0+1.25%19,500
2025-10-292,290.02,295.02,226.02,237.0-28.0-1.24%29,800
2025-10-282,403.02,403.02,260.02,265.0-138.0-5.74%79,400
2025-10-272,393.02,415.02,393.02,403.0+26.0+1.09%19,900
2025-10-242,355.02,388.02,353.02,377.0+30.0+1.28%20,700
2025-10-232,355.02,363.02,343.02,347.0-30.0-1.26%8,200
2025-10-222,330.02,385.02,326.02,377.0+51.0+2.19%14,800
2025-10-212,304.02,330.02,302.02,326.0+34.0+1.48%6,200
2025-10-202,298.02,308.02,285.02,292.0+23.0+1.01%12,700
2025-10-172,284.02,284.02,261.02,269.0-9.0-0.40%6,200
2025-10-162,294.02,297.02,256.02,278.0-26.0-1.13%9,200
2025-10-152,291.02,316.02,275.02,304.0+43.0+1.90%9,400
2025-10-142,273.02,310.02,256.02,261.0-62.0-2.67%21,300
2025-10-102,351.02,352.02,302.02,323.0-52.0-2.19%12,400
2025-10-092,361.02,391.02,360.02,375.0+2.0+0.08%11,700
2025-10-082,360.02,394.02,360.02,373.0-5.0-0.21%17,700
2025-10-072,322.02,380.02,317.02,378.0+36.0+1.54%22,900
2025-10-062,377.02,377.02,283.02,342.0+107.0+4.79%43,400
2025-10-032,236.02,263.02,235.02,235.0-1.0-0.04%15,900
2025-10-022,238.02,267.02,224.02,236.0+4.0+0.18%15,100
2025-10-012,290.02,290.02,220.02,232.0-52.0-2.28%16,700
2025-09-302,325.02,325.02,283.02,284.0-18.0-0.78%8,600
2025-09-292,328.02,328.02,295.02,302.0-89.0-3.72%16,400
2025-09-262,368.02,391.02,360.02,391.0+22.0+0.93%27,700
2025-09-252,368.02,369.02,341.02,369.0+4.0+0.17%17,200
2025-09-242,354.02,365.02,332.02,365.0+22.0+0.94%18,700
2025-09-222,314.02,349.02,313.02,343.0+46.0+2.00%24,700
2025-09-192,316.02,325.02,286.02,297.0+1.0+0.04%25,800
2025-09-182,305.02,315.02,294.02,296.0-14.0-0.61%8,000
2025-09-172,310.02,310.02,289.02,310.00.00.00%10,300
2025-09-162,274.02,315.02,272.02,310.0+45.0+1.99%31,800
2025-09-122,265.02,273.02,256.02,265.0——8,200

直近120営業日分を表示