ＳＭＣ(6273)の株価時系列情報
ＳＭＣ(6273)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/23 | 78,490 | 78,490 | 76,910 | 77,690 | 120,200 |
| 2024/04/22 | 76,130 | 77,800 | 75,910 | 77,800 | 244,600 |
| 2024/04/19 | 79,920 | 80,290 | 76,680 | 76,700 | 425,900 |
| 2024/04/18 | 81,070 | 81,920 | 80,680 | 81,330 | 160,700 |
| 2024/04/17 | 82,860 | 83,000 | 81,130 | 81,520 | 185,800 |
| 2024/04/16 | 82,850 | 83,470 | 82,400 | 82,850 | 205,800 |
| 2024/04/15 | 85,130 | 85,500 | 83,830 | 84,220 | 182,500 |
| 2024/04/12 | 87,480 | 87,930 | 85,960 | 86,230 | 163,800 |
| 2024/04/11 | 85,550 | 86,960 | 85,510 | 86,830 | 82,300 |
| 2024/04/10 | 86,570 | 87,420 | 86,280 | 86,410 | 105,300 |
| 2024/04/09 | 85,160 | 87,300 | 85,000 | 87,300 | 165,300 |
| 2024/04/08 | 84,790 | 85,770 | 84,010 | 84,790 | 167,200 |
| 2024/04/05 | 84,500 | 84,750 | 82,890 | 83,060 | 203,800 |
| 2024/04/04 | 86,500 | 87,190 | 85,900 | 85,900 | 186,000 |
| 2024/04/03 | 86,000 | 86,250 | 84,670 | 85,040 | 198,700 |
| 2024/04/02 | 86,810 | 87,340 | 86,070 | 86,420 | 190,000 |
| 2024/04/01 | 85,700 | 87,400 | 85,600 | 86,770 | 253,700 |
| 2024/03/29 | 85,190 | 85,340 | 84,250 | 84,830 | 144,800 |
| 2024/03/28 | 84,610 | 85,650 | 84,340 | 84,940 | 199,600 |
| 2024/03/27 | 85,290 | 85,800 | 84,950 | 85,180 | 274,200 |
| 2024/03/26 | 85,620 | 86,450 | 85,100 | 86,000 | 177,400 |
| 2024/03/25 | 85,900 | 87,080 | 85,780 | 85,990 | 162,100 |
| 2024/03/22 | 88,100 | 88,600 | 86,710 | 87,000 | 314,200 |
| 2024/03/21 | 90,470 | 90,700 | 87,710 | 88,520 | 312,900 |
| 2024/03/19 | 88,780 | 89,520 | 88,180 | 89,050 | 217,100 |
| 2024/03/18 | 86,000 | 88,890 | 85,610 | 88,790 | 213,500 |
| 2024/03/15 | 84,480 | 85,660 | 84,320 | 85,530 | 252,800 |
| 2024/03/14 | 85,760 | 85,760 | 83,450 | 84,090 | 259,600 |
| 2024/03/13 | 86,550 | 86,870 | 84,540 | 85,750 | 205,500 |
| 2024/03/12 | 85,490 | 86,400 | 84,530 | 86,130 | 268,800 |
| 2024/03/11 | 86,360 | 87,600 | 85,320 | 86,530 | 257,500 |
| 2024/03/08 | 89,040 | 90,190 | 88,770 | 89,360 | 437,000 |
| 2024/03/07 | 90,980 | 91,340 | 89,370 | 89,640 | 227,700 |
| 2024/03/06 | 90,310 | 91,540 | 89,800 | 90,980 | 196,900 |
| 2024/03/05 | 91,000 | 92,010 | 90,440 | 91,220 | 180,200 |
| 2024/03/04 | 92,950 | 93,220 | 90,700 | 91,000 | 288,500 |
| 2024/03/01 | 90,550 | 91,620 | 90,300 | 91,450 | 176,500 |
| 2024/02/29 | 89,500 | 90,380 | 88,850 | 90,150 | 242,300 |
| 2024/02/28 | 89,930 | 90,600 | 89,210 | 89,870 | 185,600 |
| 2024/02/27 | 89,000 | 90,950 | 88,540 | 89,930 | 297,400 |
| 2024/02/26 | 87,080 | 88,770 | 86,650 | 88,090 | 244,100 |
| 2024/02/22 | 85,790 | 87,390 | 85,500 | 86,460 | 312,800 |
| 2024/02/21 | 85,820 | 86,000 | 83,760 | 84,440 | 340,600 |
| 2024/02/20 | 82,730 | 87,180 | 82,650 | 86,860 | 350,200 |
| 2024/02/19 | 83,710 | 84,300 | 82,860 | 82,860 | 169,000 |
| 2024/02/16 | 83,740 | 85,130 | 83,030 | 84,210 | 334,700 |
| 2024/02/15 | 80,500 | 82,700 | 80,230 | 82,680 | 380,100 |
| 2024/02/14 | 77,410 | 80,990 | 76,530 | 80,750 | 555,700 |
| 2024/02/13 | 82,500 | 83,940 | 81,780 | 83,220 | 351,500 |
| 2024/02/09 | 80,810 | 81,470 | 80,250 | 81,290 | 177,500 |
| 2024/02/08 | 79,570 | 80,550 | 79,390 | 80,400 | 266,600 |
| 2024/02/07 | 79,100 | 79,330 | 78,000 | 79,080 | 289,000 |
| 2024/02/06 | 81,000 | 81,320 | 78,620 | 79,130 | 402,900 |
| 2024/02/05 | 83,000 | 83,430 | 81,650 | 82,390 | 159,400 |
| 2024/02/02 | 82,420 | 83,040 | 82,100 | 82,280 | 147,600 |
| 2024/02/01 | 82,000 | 82,380 | 81,600 | 82,280 | 139,600 |
| 2024/01/31 | 81,820 | 82,940 | 81,820 | 82,910 | 135,000 |
| 2024/01/30 | 83,500 | 83,890 | 82,950 | 83,100 | 142,700 |
| 2024/01/29 | 82,380 | 83,280 | 82,050 | 82,800 | 144,600 |
| 2024/01/26 | 82,770 | 82,980 | 81,890 | 82,120 | 160,500 |
| 2024/01/25 | 82,700 | 83,800 | 82,700 | 83,310 | 158,200 |
| 2024/01/24 | 84,510 | 84,550 | 83,200 | 83,200 | 172,500 |
| 2024/01/23 | 85,830 | 86,790 | 84,620 | 84,840 | 241,400 |
| 2024/01/22 | 83,800 | 85,390 | 83,570 | 85,390 | 218,900 |
| 2024/01/19 | 82,050 | 83,330 | 81,510 | 82,880 | 229,800 |
| 2024/01/18 | 82,500 | 83,490 | 81,690 | 81,690 | 283,900 |
| 2024/01/17 | 85,490 | 85,850 | 83,690 | 83,690 | 272,200 |
| 2024/01/16 | 84,030 | 84,600 | 83,180 | 84,000 | 189,100 |
| 2024/01/15 | 84,350 | 85,580 | 83,530 | 84,480 | 216,600 |
| 2024/01/12 | 84,600 | 84,960 | 83,110 | 84,350 | 487,200 |
| 2024/01/11 | 80,400 | 82,550 | 80,370 | 82,150 | 505,600 |
| 2024/01/10 | 76,900 | 78,470 | 76,750 | 78,470 | 247,900 |
| 2024/01/09 | 75,950 | 78,070 | 75,900 | 76,440 | 241,400 |
| 2024/01/05 | 76,200 | 76,280 | 74,640 | 75,000 | 248,800 |
| 2024/01/04 | 75,850 | 75,890 | 73,910 | 75,410 | 287,900 |
| 2023/12/29 | 75,520 | 76,080 | 75,090 | 75,760 | 117,200 |
| 2023/12/28 | 75,060 | 76,000 | 75,050 | 75,990 | 90,900 |
| 2023/12/27 | 75,500 | 76,250 | 75,300 | 75,690 | 143,400 |
| 2023/12/26 | 74,450 | 74,990 | 74,220 | 74,880 | 102,300 |
| 2023/12/25 | 74,690 | 75,070 | 74,600 | 74,880 | 74,000 |
| 2023/12/22 | 76,000 | 76,070 | 74,570 | 74,690 | 150,500 |
| 2023/12/21 | 75,510 | 76,110 | 75,490 | 75,830 | 190,400 |
| 2023/12/20 | 74,510 | 77,090 | 74,480 | 76,960 | 343,800 |
| 2023/12/19 | 72,960 | 73,780 | 72,260 | 73,750 | 144,900 |
| 2023/12/18 | 72,620 | 72,920 | 71,890 | 72,920 | 159,100 |
| 2023/12/15 | 71,500 | 73,110 | 71,360 | 73,040 | 285,000 |
| 2023/12/14 | 71,480 | 71,720 | 69,920 | 70,700 | 181,300 |
| 2023/12/13 | 71,540 | 72,160 | 71,310 | 71,770 | 142,400 |
| 2023/12/12 | 71,470 | 71,740 | 70,810 | 70,970 | 173,300 |
| 2023/12/11 | 71,300 | 71,850 | 70,890 | 71,400 | 142,200 |
| 2023/12/08 | 71,050 | 71,400 | 70,070 | 70,390 | 276,900 |
| 2023/12/07 | 73,050 | 73,380 | 72,270 | 72,340 | 209,200 |
| 2023/12/06 | 71,250 | 73,110 | 71,020 | 72,970 | 166,500 |
| 2023/12/05 | 72,040 | 72,230 | 70,180 | 70,510 | 229,800 |
| 2023/12/04 | 73,770 | 73,820 | 72,420 | 72,460 | 168,000 |
| 2023/12/01 | 74,020 | 74,380 | 73,520 | 74,010 | 164,600 |
| 2023/11/30 | 74,290 | 74,670 | 73,710 | 74,450 | 251,300 |
| 2023/11/29 | 73,600 | 74,800 | 73,500 | 74,220 | 156,300 |
| 2023/11/28 | 75,700 | 75,700 | 74,120 | 74,160 | 182,300 |
| 2023/11/27 | 76,600 | 77,140 | 75,730 | 75,820 | 201,200 |
| 2023/11/24 | 77,300 | 77,480 | 76,570 | 76,600 | 148,200 |
| 2023/11/22 | 75,760 | 76,940 | 75,590 | 76,940 | 170,700 |
| 2023/11/21 | 76,210 | 77,090 | 75,770 | 76,890 | 242,200 |
| 2023/11/20 | 74,610 | 76,040 | 74,340 | 75,570 | 177,200 |
| 2023/11/17 | 74,540 | 74,790 | 73,450 | 74,790 | 229,500 |
| 2023/11/16 | 75,560 | 76,260 | 74,330 | 74,540 | 296,000 |
| 2023/11/15 | 78,000 | 78,210 | 74,940 | 75,820 | 501,700 |
| 2023/11/14 | 76,150 | 76,820 | 75,700 | 76,210 | 199,700 |
| 2023/11/13 | 77,200 | 77,550 | 75,930 | 76,070 | 180,600 |
| 2023/11/10 | 75,300 | 76,410 | 75,080 | 76,380 | 220,400 |
| 2023/11/09 | 75,500 | 76,360 | 75,290 | 76,360 | 209,000 |
| 2023/11/08 | 76,460 | 76,770 | 75,360 | 75,400 | 226,500 |
| 2023/11/07 | 76,600 | 77,110 | 75,740 | 75,890 | 258,300 |
| 2023/11/06 | 75,970 | 77,300 | 75,820 | 77,300 | 374,900 |
| 2023/11/02 | 72,880 | 73,400 | 72,180 | 73,400 | 234,600 |
| 2023/11/01 | 70,990 | 71,970 | 70,800 | 71,640 | 296,100 |
| 2023/10/31 | 69,850 | 70,000 | 67,570 | 68,680 | 248,500 |
| 2023/10/30 | 67,510 | 69,470 | 67,410 | 69,110 | 768,700 |
| 2023/10/27 | 69,100 | 69,750 | 68,440 | 69,270 | 226,700 |
| 2023/10/26 | 69,800 | 70,100 | 68,150 | 68,400 | 241,400 |
| 2023/10/25 | 69,960 | 70,740 | 69,600 | 70,160 | 228,600 |
| 2023/10/24 | 68,820 | 68,940 | 67,200 | 68,660 | 193,500 |
| 2023/10/23 | 69,360 | 69,630 | 68,790 | 68,830 | 148,500 |
| 2023/10/20 | 70,040 | 70,680 | 69,760 | 70,110 | 183,900 |
| 2023/10/19 | 70,960 | 72,040 | 70,790 | 71,340 | 309,000 |
| 2023/10/18 | 71,750 | 72,660 | 71,460 | 72,580 | 238,900 |
| 2023/10/17 | 71,700 | 72,740 | 71,370 | 71,750 | 254,500 |
| 2023/10/16 | 71,510 | 71,680 | 70,750 | 71,000 | 239,000 |
| 2023/10/13 | 73,490 | 74,440 | 72,880 | 73,200 | 510,400 |
| 2023/10/12 | 70,170 | 73,050 | 69,870 | 72,900 | 518,900 |
| 2023/10/11 | 67,800 | 68,690 | 67,350 | 68,170 | 268,600 |
| 2023/10/10 | 68,800 | 69,710 | 68,460 | 68,800 | 278,200 |
| 2023/10/06 | 67,480 | 67,850 | 67,200 | 67,330 | 166,700 |
| 2023/10/05 | 67,100 | 67,900 | 66,670 | 67,810 | 167,000 |
| 2023/10/04 | 66,020 | 67,220 | 65,700 | 66,610 | 217,900 |
| 2023/10/03 | 68,540 | 68,720 | 66,770 | 67,010 | 216,800 |
| 2023/10/02 | 67,500 | 69,920 | 67,390 | 68,220 | 327,300 |
| 2023/09/29 | 67,500 | 67,550 | 66,500 | 66,980 | 241,500 |
| 2023/09/28 | 66,730 | 67,160 | 66,090 | 66,740 | 266,300 |
| 2023/09/27 | 66,200 | 67,020 | 66,000 | 66,800 | 285,100 |
| 2023/09/26 | 68,440 | 68,490 | 67,130 | 67,200 | 230,500 |
| 2023/09/25 | 68,310 | 68,720 | 67,820 | 68,390 | 157,100 |
| 2023/09/22 | 67,050 | 68,270 | 66,950 | 67,680 | 181,100 |
| 2023/09/21 | 69,090 | 69,190 | 67,240 | 67,700 | 269,300 |
| 2023/09/20 | 69,300 | 70,190 | 69,030 | 69,920 | 209,800 |
| 2023/09/19 | 69,320 | 69,800 | 68,850 | 69,550 | 231,100 |
| 2023/09/15 | 69,840 | 70,680 | 69,180 | 70,330 | 364,100 |
| 2023/09/14 | 69,130 | 69,830 | 68,720 | 69,650 | 205,100 |
| 2023/09/13 | 69,410 | 69,460 | 68,700 | 68,940 | 182,800 |
| 2023/09/12 | 69,000 | 69,800 | 68,890 | 69,720 | 179,500 |
| 2023/09/11 | 69,590 | 69,820 | 68,350 | 68,500 | 198,400 |
| 2023/09/08 | 70,040 | 70,900 | 69,480 | 69,600 | 324,300 |
| 2023/09/07 | 71,760 | 72,110 | 71,010 | 71,110 | 239,400 |
| 2023/09/06 | 72,570 | 73,050 | 72,450 | 72,760 | 185,100 |
| 2023/09/05 | 72,080 | 72,910 | 71,820 | 72,810 | 207,700 |
| 2023/09/04 | 71,980 | 72,300 | 71,160 | 71,760 | 200,100 |
| 2023/09/01 | 70,940 | 72,030 | 70,470 | 71,740 | 288,200 |
| 2023/08/31 | 70,730 | 70,920 | 70,270 | 70,600 | 229,200 |
| 2023/08/30 | 70,700 | 71,290 | 70,200 | 70,950 | 273,700 |
| 2023/08/29 | 70,000 | 70,380 | 69,490 | 69,730 | 279,300 |
| 2023/08/28 | 68,090 | 69,950 | 68,090 | 69,800 | 256,000 |
| 2023/08/25 | 67,870 | 68,190 | 66,970 | 67,090 | 222,900 |
| 2023/08/24 | 68,770 | 68,860 | 67,950 | 68,470 | 182,400 |
| 2023/08/23 | 66,800 | 67,650 | 66,640 | 67,590 | 146,600 |
| 2023/08/22 | 67,230 | 67,270 | 66,370 | 66,880 | 148,400 |
| 2023/08/21 | 67,270 | 67,270 | 66,450 | 66,490 | 149,900 |
| 2023/08/18 | 67,000 | 67,870 | 66,710 | 67,370 | 226,600 |
| 2023/08/17 | 68,100 | 68,350 | 67,380 | 67,890 | 234,000 |
| 2023/08/16 | 69,200 | 69,690 | 68,510 | 68,530 | 230,800 |
| 2023/08/15 | 70,800 | 71,590 | 70,440 | 70,440 | 226,400 |
| 2023/08/14 | 71,640 | 72,000 | 69,690 | 69,870 | 299,500 |
| 2023/08/10 | 70,490 | 72,120 | 69,310 | 71,050 | 476,400 |
| 2023/08/09 | 69,610 | 69,810 | 69,020 | 69,490 | 236,100 |
| 2023/08/08 | 70,340 | 70,580 | 69,850 | 70,380 | 176,600 |
| 2023/08/07 | 69,900 | 70,610 | 69,060 | 70,150 | 190,400 |
| 2023/08/04 | 69,800 | 70,640 | 69,690 | 70,530 | 208,500 |
| 2023/08/03 | 70,110 | 70,950 | 69,600 | 70,240 | 361,600 |
| 2023/08/02 | 73,420 | 73,500 | 72,050 | 72,050 | 274,100 |
| 2023/08/01 | 74,690 | 74,710 | 73,610 | 74,090 | 185,000 |
| 2023/07/31 | 75,220 | 75,230 | 73,210 | 74,150 | 301,000 |
| 2023/07/28 | 74,470 | 75,690 | 73,720 | 75,220 | 268,800 |
| 2023/07/27 | 75,310 | 76,020 | 74,830 | 75,840 | 173,100 |
| 2023/07/26 | 75,450 | 76,180 | 75,080 | 75,810 | 178,200 |
| 2023/07/25 | 74,500 | 74,970 | 74,320 | 74,610 | 138,700 |
| 2023/07/24 | 74,740 | 75,070 | 74,200 | 74,560 | 159,000 |
| 2023/07/21 | 73,800 | 74,820 | 73,450 | 74,120 | 170,600 |
| 2023/07/20 | 76,150 | 76,450 | 74,730 | 74,730 | 179,000 |
| 2023/07/19 | 76,460 | 77,140 | 76,080 | 77,140 | 179,100 |
| 2023/07/18 | 75,760 | 76,770 | 75,620 | 76,200 | 240,000 |
| 2023/07/14 | 75,930 | 76,460 | 75,140 | 75,850 | 206,200 |
| 2023/07/13 | 75,430 | 76,200 | 74,910 | 75,970 | 206,300 |
| 2023/07/12 | 76,500 | 76,550 | 75,030 | 75,030 | 214,800 |
| 2023/07/11 | 77,300 | 77,320 | 76,100 | 76,630 | 160,100 |
| 2023/07/10 | 77,090 | 77,120 | 75,870 | 76,110 | 232,700 |
| 2023/07/07 | 77,460 | 78,160 | 76,850 | 76,900 | 241,100 |
| 2023/07/06 | 79,200 | 79,270 | 78,130 | 78,300 | 167,500 |
| 2023/07/05 | 79,610 | 80,570 | 79,090 | 80,130 | 132,500 |
| 2023/07/04 | 81,220 | 81,220 | 80,210 | 80,270 | 154,200 |
| 2023/07/03 | 80,650 | 81,500 | 80,460 | 81,500 | 165,500 |
| 2023/06/30 | 80,210 | 80,300 | 79,220 | 79,480 | 195,200 |