ＳＭ ＥＮＴＥＲＴＡＩＮＭＥＮＴ ＪＡＰＡＮ(4772)の株価時系列情報
ＳＭ ＥＮＴＥＲＴＡＩＮＭＥＮＴ ＪＡＰＡＮ(4772)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 |
|---|---|---|---|---|---|
| 2024/12/30 | 115 | 115 | 112 | 114 | 243,600 |
| 2024/12/27 | 113 | 115 | 112 | 115 | 313,300 |
| 2024/12/26 | 116 | 118 | 111 | 113 | 809,900 |
| 2024/12/25 | 124 | 124 | 108 | 112 | 1,573,900 |
| 2024/12/24 | 121 | 125 | 118 | 123 | 1,637,700 |
| 2024/12/23 | 120 | 121 | 117 | 119 | 208,900 |
| 2024/12/20 | 122 | 123 | 118 | 119 | 184,100 |
| 2024/12/19 | 122 | 123 | 120 | 121 | 228,000 |
| 2024/12/18 | 130 | 131 | 122 | 123 | 877,700 |
| 2024/12/17 | 122 | 123 | 120 | 123 | 156,900 |
| 2024/12/16 | 118 | 123 | 116 | 122 | 216,700 |
| 2024/12/13 | 122 | 122 | 118 | 119 | 125,200 |
| 2024/12/12 | 120 | 122 | 119 | 120 | 174,200 |
| 2024/12/11 | 118 | 119 | 116 | 119 | 161,600 |
| 2024/12/10 | 120 | 120 | 118 | 118 | 105,300 |
| 2024/12/09 | 121 | 122 | 120 | 120 | 97,200 |
| 2024/12/06 | 123 | 123 | 120 | 120 | 162,200 |
| 2024/12/05 | 128 | 128 | 124 | 124 | 218,000 |
| 2024/12/04 | 135 | 135 | 126 | 126 | 414,800 |
| 2024/12/03 | 136 | 139 | 130 | 135 | 666,400 |
| 2024/12/02 | 131 | 137 | 129 | 135 | 431,700 |
| 2024/11/29 | 131 | 135 | 129 | 129 | 282,900 |
| 2024/11/28 | 127 | 131 | 126 | 131 | 158,700 |
| 2024/11/27 | 132 | 132 | 125 | 127 | 327,700 |
| 2024/11/26 | 129 | 132 | 125 | 130 | 236,300 |
| 2024/11/25 | 132 | 132 | 125 | 127 | 1,335,400 |
| 2024/11/22 | 118 | 137 | 118 | 131 | 2,906,000 |
| 2024/11/21 | 114 | 118 | 114 | 117 | 298,000 |
| 2024/11/20 | 114 | 117 | 112 | 113 | 434,700 |
| 2024/11/19 | 112 | 114 | 112 | 114 | 161,800 |
| 2024/11/18 | 111 | 114 | 110 | 113 | 160,200 |
| 2024/11/15 | 110 | 111 | 109 | 111 | 190,400 |
| 2024/11/14 | 112 | 112 | 110 | 110 | 311,400 |
| 2024/11/13 | 115 | 116 | 108 | 111 | 718,300 |
| 2024/11/12 | 114 | 117 | 113 | 116 | 295,800 |
| 2024/11/11 | 116 | 116 | 112 | 115 | 634,300 |
| 2024/11/08 | 118 | 120 | 116 | 116 | 454,000 |
| 2024/11/07 | 122 | 127 | 116 | 118 | 1,069,700 |
| 2024/11/06 | 139 | 145 | 116 | 117 | 2,443,500 |
| 2024/11/05 | 134 | 136 | 129 | 136 | 523,600 |
| 2024/11/01 | 122 | 134 | 122 | 129 | 758,500 |
| 2024/10/31 | 121 | 127 | 117 | 124 | 481,900 |
| 2024/10/30 | 118 | 124 | 118 | 122 | 331,700 |
| 2024/10/29 | 114 | 120 | 114 | 116 | 316,200 |
| 2024/10/28 | 110 | 116 | 108 | 115 | 297,900 |
| 2024/10/25 | 121 | 121 | 112 | 113 | 792,900 |
| 2024/10/24 | 112 | 124 | 112 | 124 | 1,195,900 |
| 2024/10/23 | 110 | 115 | 108 | 113 | 324,400 |
| 2024/10/22 | 110 | 112 | 109 | 109 | 334,900 |
| 2024/10/21 | 109 | 110 | 107 | 109 | 139,800 |
| 2024/10/18 | 112 | 112 | 108 | 109 | 291,100 |
| 2024/10/17 | 113 | 113 | 111 | 111 | 178,000 |
| 2024/10/16 | 114 | 115 | 113 | 113 | 134,200 |
| 2024/10/15 | 114 | 115 | 113 | 115 | 98,100 |
| 2024/10/11 | 114 | 115 | 113 | 113 | 120,700 |
| 2024/10/10 | 115 | 116 | 114 | 114 | 144,800 |
| 2024/10/09 | 115 | 116 | 113 | 116 | 132,900 |
| 2024/10/08 | 117 | 117 | 113 | 114 | 226,400 |
| 2024/10/07 | 118 | 118 | 116 | 117 | 130,600 |
| 2024/10/04 | 116 | 118 | 116 | 117 | 106,800 |
| 2024/10/03 | 117 | 119 | 117 | 119 | 104,200 |
| 2024/10/02 | 117 | 118 | 115 | 117 | 209,200 |
| 2024/10/01 | 120 | 120 | 118 | 120 | 67,000 |
| 2024/09/30 | 119 | 122 | 118 | 120 | 167,000 |
| 2024/09/27 | 125 | 125 | 122 | 124 | 112,700 |
| 2024/09/26 | 123 | 125 | 123 | 125 | 131,800 |
| 2024/09/25 | 122 | 123 | 121 | 123 | 107,500 |
| 2024/09/24 | 124 | 125 | 122 | 122 | 168,000 |
| 2024/09/20 | 123 | 126 | 122 | 122 | 142,000 |
| 2024/09/19 | 121 | 124 | 121 | 124 | 168,600 |
| 2024/09/18 | 120 | 123 | 119 | 120 | 182,200 |
| 2024/09/17 | 121 | 121 | 116 | 118 | 156,000 |
| 2024/09/13 | 122 | 124 | 120 | 120 | 194,000 |
| 2024/09/12 | 122 | 124 | 118 | 124 | 514,700 |
| 2024/09/11 | 117 | 120 | 112 | 115 | 244,800 |
| 2024/09/10 | 118 | 120 | 116 | 120 | 113,000 |
| 2024/09/09 | 112 | 118 | 110 | 117 | 226,000 |
| 2024/09/06 | 121 | 121 | 116 | 117 | 192,300 |
| 2024/09/05 | 118 | 124 | 117 | 121 | 222,100 |
| 2024/09/04 | 124 | 124 | 119 | 121 | 266,300 |
| 2024/09/03 | 126 | 129 | 125 | 126 | 113,400 |
| 2024/09/02 | 130 | 130 | 124 | 128 | 263,800 |
| 2024/08/30 | 130 | 130 | 128 | 129 | 81,900 |
| 2024/08/29 | 132 | 132 | 129 | 130 | 162,200 |
| 2024/08/28 | 135 | 137 | 130 | 132 | 233,000 |
| 2024/08/27 | 133 | 137 | 132 | 136 | 213,400 |
| 2024/08/26 | 130 | 133 | 129 | 133 | 166,300 |
| 2024/08/23 | 131 | 132 | 128 | 130 | 139,100 |
| 2024/08/22 | 133 | 134 | 129 | 132 | 91,200 |
| 2024/08/21 | 129 | 133 | 129 | 131 | 206,600 |
| 2024/08/20 | 128 | 132 | 127 | 132 | 135,700 |
| 2024/08/19 | 129 | 130 | 124 | 126 | 221,500 |
| 2024/08/16 | 129 | 132 | 127 | 129 | 231,500 |
| 2024/08/15 | 126 | 132 | 126 | 131 | 125,200 |
| 2024/08/14 | 124 | 128 | 124 | 126 | 124,300 |
| 2024/08/13 | 119 | 128 | 116 | 125 | 254,200 |
| 2024/08/09 | 121 | 121 | 115 | 120 | 216,000 |
| 2024/08/08 | 122 | 122 | 115 | 120 | 329,500 |
| 2024/08/07 | 112 | 122 | 112 | 121 | 370,600 |
| 2024/08/06 | 110 | 119 | 104 | 113 | 643,400 |
| 2024/08/05 | 123 | 124 | 97 | 100 | 1,374,400 |
| 2024/08/02 | 132 | 133 | 129 | 129 | 577,200 |
| 2024/08/01 | 138 | 139 | 133 | 136 | 309,200 |
| 2024/07/31 | 143 | 144 | 140 | 141 | 199,800 |
| 2024/07/30 | 145 | 146 | 141 | 144 | 236,200 |
| 2024/07/29 | 140 | 145 | 137 | 142 | 143,800 |
| 2024/07/26 | 139 | 140 | 136 | 140 | 157,800 |
| 2024/07/25 | 140 | 140 | 136 | 140 | 168,800 |
| 2024/07/24 | 141 | 147 | 138 | 139 | 286,700 |
| 2024/07/23 | 147 | 149 | 141 | 141 | 361,400 |
| 2024/07/22 | 156 | 156 | 146 | 146 | 385,800 |
| 2024/07/19 | 154 | 159 | 152 | 155 | 269,400 |
| 2024/07/18 | 147 | 153 | 147 | 153 | 159,700 |
| 2024/07/17 | 150 | 151 | 148 | 149 | 225,600 |
| 2024/07/16 | 147 | 150 | 147 | 148 | 132,500 |
| 2024/07/12 | 142 | 147 | 142 | 146 | 92,200 |
| 2024/07/11 | 143 | 146 | 142 | 144 | 151,000 |
| 2024/07/10 | 144 | 145 | 142 | 143 | 97,200 |
| 2024/07/09 | 148 | 149 | 144 | 144 | 172,400 |
| 2024/07/08 | 150 | 150 | 147 | 149 | 108,700 |
| 2024/07/05 | 147 | 150 | 147 | 149 | 86,700 |
| 2024/07/04 | 149 | 151 | 147 | 147 | 70,300 |
| 2024/07/03 | 151 | 151 | 147 | 149 | 129,600 |
| 2024/07/02 | 152 | 154 | 150 | 152 | 162,700 |
| 2024/07/01 | 157 | 157 | 151 | 153 | 236,100 |
| 2024/06/28 | 160 | 163 | 154 | 158 | 235,700 |
| 2024/06/27 | 154 | 163 | 154 | 161 | 351,100 |
| 2024/06/26 | 152 | 157 | 149 | 155 | 261,200 |
| 2024/06/25 | 148 | 152 | 146 | 151 | 172,500 |
| 2024/06/24 | 151 | 152 | 147 | 147 | 270,500 |
| 2024/06/21 | 142 | 152 | 140 | 152 | 481,700 |
| 2024/06/20 | 140 | 142 | 138 | 142 | 225,600 |
| 2024/06/19 | 137 | 139 | 135 | 139 | 208,100 |
| 2024/06/18 | 136 | 139 | 136 | 137 | 74,300 |
| 2024/06/17 | 137 | 138 | 135 | 137 | 215,800 |
| 2024/06/14 | 133 | 136 | 132 | 136 | 161,200 |
| 2024/06/13 | 138 | 140 | 133 | 134 | 355,900 |
| 2024/06/12 | 138 | 142 | 138 | 138 | 124,900 |
| 2024/06/11 | 140 | 140 | 137 | 138 | 97,600 |
| 2024/06/10 | 137 | 140 | 134 | 140 | 169,400 |
| 2024/06/07 | 133 | 136 | 133 | 135 | 168,600 |
| 2024/06/06 | 134 | 136 | 133 | 133 | 130,100 |
| 2024/06/05 | 135 | 137 | 133 | 135 | 132,200 |
| 2024/06/04 | 137 | 138 | 135 | 135 | 116,200 |
| 2024/06/03 | 136 | 140 | 133 | 138 | 142,300 |
| 2024/05/31 | 126 | 135 | 126 | 135 | 279,500 |
| 2024/05/30 | 124 | 128 | 122 | 125 | 244,800 |
| 2024/05/29 | 136 | 136 | 124 | 126 | 619,400 |
| 2024/05/28 | 133 | 139 | 133 | 135 | 170,000 |
| 2024/05/27 | 136 | 137 | 131 | 133 | 277,900 |
| 2024/05/24 | 135 | 137 | 135 | 136 | 108,900 |
| 2024/05/23 | 137 | 139 | 135 | 138 | 133,400 |
| 2024/05/22 | 140 | 141 | 137 | 137 | 119,500 |
| 2024/05/21 | 145 | 145 | 140 | 141 | 138,200 |
| 2024/05/20 | 141 | 145 | 140 | 144 | 93,300 |
| 2024/05/17 | 139 | 144 | 139 | 142 | 137,700 |
| 2024/05/16 | 146 | 147 | 139 | 140 | 255,800 |
| 2024/05/15 | 150 | 151 | 146 | 149 | 285,600 |
| 2024/05/14 | 150 | 152 | 149 | 149 | 125,600 |
| 2024/05/13 | 149 | 152 | 147 | 152 | 194,700 |
| 2024/05/10 | 154 | 155 | 147 | 147 | 566,200 |
| 2024/05/09 | 157 | 164 | 152 | 154 | 805,900 |
| 2024/05/08 | 158 | 160 | 153 | 153 | 746,900 |
| 2024/05/07 | 162 | 178 | 155 | 159 | 4,934,300 |
| 2024/05/02 | 137 | 183 | 133 | 157 | 10,036,100 |
| 2024/05/01 | 134 | 136 | 132 | 136 | 175,400 |
| 2024/04/30 | 132 | 136 | 129 | 136 | 386,400 |
| 2024/04/26 | 137 | 158 | 136 | 136 | 1,651,800 |
| 2024/04/25 | 145 | 147 | 136 | 136 | 242,300 |
| 2024/04/24 | 144 | 146 | 144 | 145 | 30,500 |
| 2024/04/23 | 141 | 145 | 140 | 144 | 53,400 |
| 2024/04/22 | 138 | 141 | 137 | 140 | 98,100 |
| 2024/04/19 | 145 | 145 | 135 | 137 | 325,400 |
| 2024/04/18 | 145 | 148 | 142 | 146 | 200,200 |
| 2024/04/17 | 147 | 149 | 144 | 145 | 137,400 |
| 2024/04/16 | 153 | 154 | 147 | 149 | 266,300 |
| 2024/04/15 | 161 | 161 | 154 | 156 | 264,000 |
| 2024/04/12 | 160 | 173 | 160 | 162 | 320,300 |
| 2024/04/11 | 165 | 165 | 158 | 158 | 141,100 |
| 2024/04/10 | 161 | 167 | 161 | 166 | 107,500 |
| 2024/04/09 | 160 | 164 | 160 | 164 | 96,000 |
| 2024/04/08 | 162 | 163 | 158 | 160 | 80,700 |
| 2024/04/05 | 162 | 162 | 154 | 161 | 200,700 |
| 2024/04/04 | 172 | 172 | 161 | 162 | 281,100 |
| 2024/04/03 | 170 | 172 | 168 | 170 | 134,800 |
| 2024/04/02 | 173 | 175 | 170 | 173 | 103,600 |
| 2024/04/01 | 180 | 180 | 173 | 173 | 144,400 |
| 2024/03/29 | 180 | 181 | 178 | 181 | 120,600 |
| 2024/03/28 | 181 | 183 | 178 | 180 | 229,300 |
| 2024/03/27 | 183 | 185 | 180 | 183 | 103,000 |
| 2024/03/26 | 185 | 185 | 183 | 185 | 66,600 |
| 2024/03/25 | 187 | 189 | 185 | 186 | 41,300 |
| 2024/03/22 | 188 | 188 | 184 | 187 | 77,700 |
| 2024/03/21 | 183 | 189 | 183 | 189 | 243,200 |
| 2024/03/19 | 182 | 185 | 180 | 183 | 104,800 |
| 2024/03/18 | 178 | 183 | 178 | 181 | 118,500 |
| 2024/03/15 | 180 | 183 | 178 | 178 | 135,700 |
| 2024/03/14 | 178 | 181 | 176 | 181 | 65,900 |
| 2024/03/13 | 178 | 182 | 178 | 179 | 124,400 |
| 2024/03/12 | 174 | 179 | 173 | 179 | 151,800 |
| 2024/03/11 | 176 | 181 | 176 | 176 | 86,500 |
| 2024/03/08 | 174 | 182 | 174 | 178 | 132,100 |
| 2024/03/07 | 178 | 180 | 176 | 179 | 86,700 |
| 2024/03/06 | 173 | 180 | 173 | 178 | 193,100 |
| 2024/03/05 | 173 | 175 | 171 | 173 | 92,800 |
| 2024/03/04 | 173 | 177 | 173 | 173 | 134,600 |
| 2024/03/01 | 177 | 178 | 174 | 174 | 193,300 |
| 2024/02/29 | 178 | 178 | 175 | 176 | 102,900 |
| 2024/02/28 | 179 | 181 | 178 | 178 | 81,500 |
| 2024/02/27 | 179 | 179 | 177 | 178 | 81,000 |
| 2024/02/26 | 173 | 181 | 173 | 180 | 168,900 |
| 2024/02/22 | 176 | 177 | 173 | 173 | 65,600 |
| 2024/02/21 | 180 | 180 | 174 | 175 | 107,400 |
| 2024/02/20 | 181 | 182 | 178 | 180 | 95,500 |
| 2024/02/19 | 175 | 182 | 174 | 182 | 259,300 |
| 2024/02/16 | 173 | 177 | 172 | 175 | 163,200 |
| 2024/02/15 | 174 | 176 | 170 | 173 | 176,100 |
| 2024/02/14 | 171 | 174 | 170 | 173 | 127,100 |
| 2024/02/13 | 178 | 178 | 171 | 173 | 244,800 |
| 2024/02/09 | 170 | 180 | 168 | 176 | 568,000 |
| 2024/02/08 | 176 | 176 | 167 | 171 | 799,100 |
| 2024/02/07 | 181 | 188 | 166 | 176 | 2,739,400 |
| 2024/02/06 | 214 | 218 | 211 | 212 | 1,380,900 |
| 2024/02/05 | 210 | 211 | 200 | 210 | 713,500 |
| 2024/02/02 | 212 | 220 | 203 | 208 | 1,221,500 |
| 2024/02/01 | 203 | 210 | 203 | 206 | 220,900 |
| 2024/01/31 | 203 | 207 | 202 | 205 | 182,100 |
| 2024/01/30 | 203 | 207 | 202 | 203 | 151,500 |
| 2024/01/29 | 205 | 205 | 198 | 203 | 318,300 |
| 2024/01/26 | 200 | 206 | 199 | 203 | 410,300 |
| 2024/01/25 | 199 | 205 | 198 | 205 | 373,400 |
| 2024/01/24 | 200 | 204 | 199 | 203 | 101,000 |
| 2024/01/23 | 200 | 203 | 197 | 201 | 285,000 |
| 2024/01/22 | 194 | 200 | 194 | 200 | 191,400 |
| 2024/01/19 | 192 | 196 | 192 | 193 | 66,400 |
| 2024/01/18 | 192 | 196 | 191 | 191 | 165,700 |
| 2024/01/17 | 198 | 198 | 192 | 194 | 172,800 |
| 2024/01/16 | 203 | 203 | 196 | 196 | 281,700 |
| 2024/01/15 | 200 | 203 | 199 | 202 | 223,900 |
| 2024/01/12 | 197 | 199 | 194 | 199 | 216,500 |
| 2024/01/11 | 203 | 205 | 195 | 195 | 356,600 |
| 2024/01/10 | 207 | 214 | 200 | 203 | 647,300 |
| 2024/01/09 | 193 | 210 | 193 | 206 | 766,400 |
| 2024/01/05 | 192 | 194 | 190 | 190 | 132,700 |
| 2024/01/04 | 189 | 198 | 187 | 194 | 159,700 |