SKテレコム ADR (SKM)

SKM
🏛️ アメリカ →
21.67
最終更新: 2025-09-29
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2022-12-30 20.90 20.92 20.58 20.59 0.4M
2022-12-29 20.87 20.88 20.72 20.77 0.4M
2022-12-28 21.25 21.42 21.01 21.02 0.4M
2022-12-27 21.27 21.40 21.17 21.36 0.2M
2022-12-23 21.01 21.12 20.89 21.11 0.2M
2022-12-22 20.86 20.91 20.68 20.89 0.3M
2022-12-21 20.82 20.91 20.76 20.81 0.3M
2022-12-20 20.70 20.78 20.59 20.65 0.4M
2022-12-19 20.69 20.78 20.51 20.64 0.4M
2022-12-16 20.57 20.67 20.28 20.50 0.7M
2022-12-15 20.92 21.04 20.53 20.56 0.4M
2022-12-14 21.18 21.35 21.15 21.25 0.4M
2022-12-13 21.24 21.46 21.23 21.25 0.3M
2022-12-12 21.07 21.25 20.95 21.05 0.4M
2022-12-09 21.10 21.27 21.10 21.19 0.2M
2022-12-08 21.20 21.22 21.06 21.14 0.3M
2022-12-07 20.96 21.24 20.96 21.18 0.5M
2022-12-06 21.34 21.34 21.07 21.08 0.3M
2022-12-05 21.50 21.53 21.30 21.40 0.4M
2022-12-02 21.20 21.44 21.13 21.44 0.2M
2022-12-01 21.66 21.73 21.30 21.33 0.3M
2022-11-30 20.94 21.48 20.94 21.45 0.3M
2022-11-29 20.82 20.84 20.71 20.81 0.3M
2022-11-28 20.78 20.83 20.64 20.69 0.2M
2022-11-25 20.94 21.04 20.84 20.85 0.2M
2022-11-23 20.64 20.91 20.58 20.89 0.3M
2022-11-22 20.49 20.55 20.44 20.53 0.3M
2022-11-21 20.42 20.46 20.32 20.44 0.8M
2022-11-18 20.63 20.67 20.43 20.52 0.4M
2022-11-17 20.56 20.70 20.52 20.67 0.7M
2022-11-16 20.79 20.96 20.78 20.79 0.5M
2022-11-15 21.36 21.36 20.92 21.09 0.5M
2022-11-14 20.89 21.16 20.86 21.04 0.5M
2022-11-11 21.12 21.27 21.06 21.20 0.3M
2022-11-10 20.07 20.90 20.07 20.88 0.3M
2022-11-09 20.63 20.69 20.48 20.48 0.5M
2022-11-08 20.49 20.68 20.34 20.40 0.4M
2022-11-07 20.16 20.28 20.08 20.23 0.4M
2022-11-04 20.09 20.16 19.90 20.15 0.3M
2022-11-03 19.47 19.70 19.45 19.60 0.9M
2022-11-02 19.74 19.94 19.56 19.61 0.5M
2022-11-01 19.81 19.90 19.60 19.67 0.3M
2022-10-31 19.49 19.57 19.42 19.56 0.4M
2022-10-28 19.44 19.73 19.44 19.68 0.3M
2022-10-27 19.55 19.64 19.46 19.54 0.5M
2022-10-26 19.18 19.39 19.17 19.28 0.3M
2022-10-25 19.10 19.23 19.05 19.18 0.4M
2022-10-24 19.11 19.11 18.89 18.94 0.4M
2022-10-21 19.17 19.35 19.05 19.34 0.4M
2022-10-20 19.26 19.60 19.22 19.30 0.5M
2022-10-19 19.01 19.08 18.83 18.97 0.5M
2022-10-18 19.55 19.71 19.39 19.51 0.6M
2022-10-17 19.01 19.34 18.93 19.15 0.9M
2022-10-14 19.18 19.22 18.74 18.86 0.7M
2022-10-13 18.45 18.85 18.32 18.81 0.5M
2022-10-12 18.87 18.94 18.72 18.77 0.5M
2022-10-11 18.85 19.07 18.73 18.79 0.6M
2022-10-10 19.15 19.24 19.08 19.20 0.4M
2022-10-07 19.41 19.48 19.16 19.21 0.6M
2022-10-06 19.56 19.61 19.37 19.40 0.6M
2022-10-05 19.65 19.72 19.45 19.54 0.5M
2022-10-04 19.76 19.93 19.73 19.88 0.6M
2022-10-03 19.43 19.60 19.37 19.51 0.4M
2022-09-30 19.43 19.65 19.22 19.26 0.7M
2022-09-29 19.29 19.30 18.85 18.94 0.9M
2022-09-28 19.50 19.72 19.46 19.65 1.3M
2022-09-27 20.30 20.44 19.77 19.81 0.9M
2022-09-26 20.71 20.83 20.35 20.50 1.0M
2022-09-23 20.40 20.47 20.24 20.41 0.8M
2022-09-22 20.15 20.37 20.11 20.24 0.5M
2022-09-21 20.21 20.55 20.19 20.19 0.7M
2022-09-20 20.43 20.54 20.19 20.26 0.7M
2022-09-19 20.18 20.51 20.06 20.48 0.8M
2022-09-16 20.42 20.58 20.15 20.39 0.9M
2022-09-15 19.96 20.12 19.73 19.75 0.5M
2022-09-14 19.99 20.03 19.90 19.97 0.6M
2022-09-13 20.51 20.54 19.91 19.98 0.5M
2022-09-12 21.00 21.14 20.97 20.97 0.3M
2022-09-09 20.82 20.96 20.81 20.91 0.4M
2022-09-08 20.68 20.69 20.48 20.64 0.4M
2022-09-07 20.60 20.96 20.60 20.95 0.5M
2022-09-06 20.77 20.85 20.35 20.38 0.6M
2022-09-02 21.56 21.57 21.18 21.27 0.5M
2022-09-01 21.31 21.57 21.30 21.54 0.5M
2022-08-31 21.51 21.66 21.35 21.35 1.1M
2022-08-30 21.29 21.41 21.15 21.20 0.6M
2022-08-29 21.00 21.09 20.96 21.01 0.5M
2022-08-26 21.43 21.48 21.02 21.06 0.3M
2022-08-25 21.58 21.67 21.50 21.67 0.4M
2022-08-24 21.17 21.20 21.08 21.15 0.6M
2022-08-23 21.14 21.39 21.11 21.19 0.3M
2022-08-22 21.12 21.35 21.12 21.20 0.5M
2022-08-19 21.05 21.18 21.03 21.16 0.3M
2022-08-18 21.44 21.45 21.22 21.31 0.5M
2022-08-17 21.79 21.86 21.51 21.56 0.4M
2022-08-16 22.03 22.18 21.95 22.07 0.5M
2022-08-15 21.91 22.11 21.85 22.10 0.3M
2022-08-12 22.10 22.17 21.96 22.06 0.4M
2022-08-11 22.44 22.52 22.18 22.20 0.4M
2022-08-10 22.29 22.53 22.29 22.43 0.3M
2022-08-09 22.52 22.64 22.22 22.37 0.3M
2022-08-08 22.54 22.79 22.54 22.65 0.4M
2022-08-05 22.51 22.62 22.47 22.54 0.3M
2022-08-04 22.58 22.65 22.52 22.56 0.2M
2022-08-03 22.43 22.58 22.39 22.50 0.2M
2022-08-02 22.57 22.57 22.26 22.30 0.3M
2022-08-01 22.78 22.93 22.76 22.80 0.3M
2022-07-29 22.88 22.94 22.72 22.93 0.2M
2022-07-28 22.71 22.88 22.56 22.87 0.3M
2022-07-27 22.46 22.70 22.35 22.63 0.4M
2022-07-26 22.16 22.39 22.10 22.30 0.3M
2022-07-25 22.13 22.23 21.94 21.99 0.4M
2022-07-22 22.00 22.08 21.88 22.02 0.4M
2022-07-21 22.10 22.16 21.95 22.12 0.4M
2022-07-20 22.55 22.62 22.26 22.49 0.6M
2022-07-19 23.17 23.44 23.08 23.31 0.5M
2022-07-18 23.15 23.24 23.05 23.16 0.4M
2022-07-15 23.35 23.44 22.63 22.86 0.5M
2022-07-14 22.87 23.08 22.76 23.04 0.3M
2022-07-13 23.40 23.72 23.40 23.61 0.3M
2022-07-12 23.13 23.68 23.13 23.34 0.7M
2022-07-11 23.06 23.16 22.88 23.02 0.4M
2022-07-08 22.74 22.97 22.68 22.91 0.6M
2022-07-07 22.75 22.92 22.61 22.61 0.5M
2022-07-06 22.72 22.85 22.59 22.75 0.3M
2022-07-05 22.65 22.81 22.37 22.77 0.3M
2022-07-01 22.31 22.64 22.27 22.59 0.3M
2022-06-30 22.25 22.58 22.15 22.32 0.4M
2022-06-29 22.62 22.66 22.49 22.58 0.3M
2022-06-28 23.46 23.57 23.06 23.06 0.3M
2022-06-27 23.44 23.48 23.28 23.39 0.3M
2022-06-24 23.06 23.48 23.06 23.46 0.5M
2022-06-23 22.78 23.01 22.62 22.82 0.5M
2022-06-22 22.37 22.67 22.29 22.52 0.5M
2022-06-21 22.69 22.82 22.48 22.80 0.6M
2022-06-17 22.20 22.48 22.18 22.25 0.8M
2022-06-16 21.92 21.94 21.61 21.87 0.6M
2022-06-15 22.59 22.84 22.30 22.63 0.5M
2022-06-14 23.12 23.12 22.75 22.93 0.4M
2022-06-13 23.52 23.55 23.13 23.14 0.4M
2022-06-10 24.06 24.06 23.76 23.81 0.3M
2022-06-09 24.50 24.55 24.10 24.10 0.3M
2022-06-08 24.89 24.92 24.59 24.62 0.3M
2022-06-07 24.84 25.05 24.75 25.04 0.3M
2022-06-06 25.30 25.30 25.00 25.03 0.2M
2022-06-03 25.29 25.34 25.03 25.13 0.3M
2022-06-02 25.24 25.49 24.97 25.44 0.3M
2022-06-01 25.75 25.75 25.29 25.40 0.2M
2022-05-31 25.55 25.75 25.44 25.57 0.5M
2022-05-27 25.26 25.75 25.26 25.68 0.3M
2022-05-26 25.02 25.37 25.00 25.29 0.4M
2022-05-25 24.83 24.85 24.55 24.81 0.4M
2022-05-24 25.08 25.17 24.82 25.05 0.5M
2022-05-23 25.45 25.64 25.22 25.55 0.5M
2022-05-20 25.60 25.75 25.35 25.68 0.4M
2022-05-19 25.17 25.58 25.17 25.45 0.3M
2022-05-18 25.95 26.00 25.44 25.47 0.4M
2022-05-17 26.46 26.69 26.46 26.59 0.3M
2022-05-16 25.79 26.06 25.74 25.90 0.5M
2022-05-13 26.26 26.81 26.22 26.79 0.4M
2022-05-12 25.55 25.64 25.09 25.39 0.6M
2022-05-11 25.96 26.04 25.67 25.70 0.6M
2022-05-10 25.69 26.06 25.59 25.65 0.6M
2022-05-09 25.31 25.51 25.19 25.26 0.7M
2022-05-06 25.40 25.55 25.24 25.41 0.4M
2022-05-05 25.85 26.02 25.52 25.82 0.7M
2022-05-04 25.70 26.08 25.57 26.07 0.2M
2022-05-03 25.39 25.76 25.38 25.68 0.3M
2022-05-02 25.08 25.25 24.96 25.24 0.4M
2022-04-29 25.20 25.28 25.00 25.02 0.3M
2022-04-28 24.84 25.20 24.61 25.19 0.4M
2022-04-27 25.20 25.21 24.78 24.89 0.6M
2022-04-26 26.30 26.32 25.86 25.87 0.6M
2022-04-25 26.66 26.70 26.11 26.51 0.5M
2022-04-22 27.19 27.27 27.02 27.10 0.5M
2022-04-21 27.74 27.84 27.41 27.42 0.4M
2022-04-20 27.48 27.65 27.39 27.56 0.4M
2022-04-19 26.75 27.28 26.74 27.12 0.4M
2022-04-18 26.88 26.96 26.57 26.64 0.3M
2022-04-14 27.41 27.54 27.08 27.19 0.6M
2022-04-13 27.63 27.79 27.40 27.75 0.4M
2022-04-12 27.69 28.10 27.69 27.74 0.4M
2022-04-11 27.80 27.93 27.45 27.59 0.4M
2022-04-08 27.07 27.18 26.87 26.96 0.5M
2022-04-07 26.32 26.35 26.10 26.18 0.6M
2022-04-06 26.18 26.46 26.18 26.33 0.2M
2022-04-05 26.39 26.42 26.20 26.24 0.1M
2022-04-04 26.44 26.63 26.40 26.57 0.4M
2022-04-01 25.96 26.09 25.84 26.09 0.4M
2022-03-31 25.88 25.90 25.58 25.63 0.4M
2022-03-30 26.08 26.10 25.40 25.57 0.6M
2022-03-29 26.99 27.35 26.92 27.03 0.7M
2022-03-28 26.17 26.85 26.17 26.82 0.6M
2022-03-25 25.94 25.95 25.79 25.91 0.2M
2022-03-24 26.07 26.13 25.93 25.93 0.2M
2022-03-23 26.23 26.41 26.10 26.10 0.3M
2022-03-22 26.17 26.43 26.17 26.25 0.3M
2022-03-21 26.23 26.35 26.04 26.14 0.3M
2022-03-18 26.26 26.64 26.26 26.63 0.3M
2022-03-17 26.15 26.39 25.98 26.25 0.3M
2022-03-16 25.96 26.40 25.91 26.38 0.3M
2022-03-15 25.52 26.03 25.40 25.61 0.4M
2022-03-14 26.20 26.73 26.20 26.37 0.4M
2022-03-11 25.55 25.84 25.30 25.30 0.4M
2022-03-10 25.29 25.58 25.22 25.44 0.3M
2022-03-09 25.25 25.41 24.97 25.28 0.4M
2022-03-08 25.11 25.27 24.78 24.95 0.4M
2022-03-07 25.32 25.41 24.86 24.99 0.4M
2022-03-04 25.36 25.36 25.01 25.35 0.5M
2022-03-03 25.13 25.18 24.78 24.87 0.3M
2022-03-02 24.86 25.18 24.86 25.08 0.3M
2022-03-01 25.02 25.18 24.55 24.70 0.3M
2022-02-28 25.10 25.17 24.82 25.07 0.2M
2022-02-25 24.92 25.35 24.91 25.26 0.2M
2022-02-24 24.64 24.84 24.35 24.78 0.4M
2022-02-23 25.58 25.62 25.09 25.13 0.4M
2022-02-22 25.10 25.64 25.10 25.54 0.4M
2022-02-18 25.51 25.65 25.19 25.20 0.3M
2022-02-17 25.75 25.93 25.50 25.57 0.2M
2022-02-16 25.51 25.93 25.51 25.85 0.2M
2022-02-15 25.39 25.68 25.39 25.53 0.2M
2022-02-14 25.39 25.53 25.05 25.22 0.3M
2022-02-11 25.44 25.89 25.40 25.58 0.3M
2022-02-10 25.75 25.94 25.60 25.69 0.4M
2022-02-09 26.22 26.46 26.13 26.44 0.4M
2022-02-08 25.93 26.44 25.92 26.38 0.4M
2022-02-07 25.86 26.04 25.77 25.87 0.2M
2022-02-04 26.02 26.30 25.95 26.21 0.2M
2022-02-03 26.31 26.36 25.98 26.04 0.3M
2022-02-02 26.74 26.84 26.58 26.64 0.3M
2022-02-01 26.28 26.70 26.19 26.70 0.2M
2022-01-31 25.93 26.29 25.93 26.24 0.2M
2022-01-28 25.77 25.94 25.62 25.94 0.2M
2022-01-27 25.96 26.11 25.59 25.82 0.4M
2022-01-26 26.29 26.49 26.04 26.20 0.4M
2022-01-25 25.87 26.41 25.87 26.28 0.4M
2022-01-24 25.98 26.01 25.19 25.97 0.4M
2022-01-21 26.51 26.94 26.00 26.24 0.5M
2022-01-20 26.35 26.75 26.15 26.18 0.4M
2022-01-19 25.95 26.26 25.85 26.15 0.4M
2022-01-18 26.35 26.52 25.96 25.99 0.4M
2022-01-14 26.19 26.69 26.06 26.62 0.8M
2022-01-13 26.51 26.62 26.10 26.14 0.3M
2022-01-12 26.53 26.56 26.27 26.48 0.3M
2022-01-11 26.45 26.65 26.32 26.49 0.6M
2022-01-10 25.96 26.48 25.96 26.42 0.5M
2022-01-07 26.00 26.23 25.71 25.88 0.9M
2022-01-06 26.59 26.75 26.36 26.59 0.2M
2022-01-05 26.95 27.18 26.60 26.67 0.3M
2022-01-04 26.61 26.85 26.44 26.66 0.5M
2022-01-03 26.63 26.96 26.55 26.74 0.2M