ＳＭＮ(6185)の株価時系列情報
ＳＭＮ(6185)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 |
|---|---|---|---|---|---|
| 2025/08/15 | 449 | 467 | 448 | 458 | 105,900 |
| 2025/08/14 | 440 | 449 | 433 | 444 | 73,200 |
| 2025/08/13 | 429 | 441 | 425 | 440 | 85,200 |
| 2025/08/12 | 422 | 430 | 416 | 425 | 52,700 |
| 2025/08/08 | 426 | 426 | 417 | 417 | 31,200 |
| 2025/08/07 | 417 | 427 | 417 | 426 | 34,800 |
| 2025/08/06 | 415 | 420 | 415 | 415 | 10,700 |
| 2025/08/05 | 416 | 419 | 412 | 415 | 30,600 |
| 2025/08/04 | 421 | 421 | 412 | 416 | 70,800 |
| 2025/08/01 | 438 | 438 | 424 | 425 | 91,000 |
| 2025/07/31 | 430 | 441 | 430 | 440 | 55,500 |
| 2025/07/30 | 430 | 434 | 428 | 431 | 25,700 |
| 2025/07/29 | 427 | 429 | 425 | 428 | 26,700 |
| 2025/07/28 | 432 | 433 | 427 | 427 | 26,900 |
| 2025/07/25 | 435 | 441 | 430 | 431 | 104,400 |
| 2025/07/24 | 452 | 453 | 448 | 449 | 22,300 |
| 2025/07/23 | 449 | 456 | 449 | 452 | 53,800 |
| 2025/07/22 | 443 | 449 | 442 | 449 | 28,100 |
| 2025/07/18 | 440 | 440 | 435 | 435 | 24,500 |
| 2025/07/17 | 441 | 451 | 440 | 440 | 12,200 |
| 2025/07/16 | 446 | 449 | 441 | 441 | 42,000 |
| 2025/07/15 | 458 | 462 | 443 | 443 | 60,000 |
| 2025/07/14 | 442 | 464 | 440 | 457 | 110,600 |
| 2025/07/11 | 428 | 443 | 428 | 440 | 61,800 |
| 2025/07/10 | 430 | 431 | 423 | 427 | 32,800 |
| 2025/07/09 | 428 | 432 | 425 | 430 | 21,200 |
| 2025/07/08 | 422 | 432 | 421 | 425 | 29,800 |
| 2025/07/07 | 419 | 429 | 417 | 424 | 34,700 |
| 2025/07/04 | 418 | 421 | 418 | 420 | 18,700 |
| 2025/07/03 | 436 | 436 | 418 | 418 | 82,300 |
| 2025/07/02 | 446 | 446 | 432 | 435 | 85,100 |
| 2025/07/01 | 425 | 453 | 421 | 449 | 298,500 |
| 2025/06/30 | 408 | 417 | 407 | 412 | 30,900 |
| 2025/06/27 | 408 | 413 | 407 | 408 | 26,200 |
| 2025/06/26 | 416 | 420 | 408 | 408 | 46,600 |
| 2025/06/25 | 424 | 425 | 416 | 418 | 56,300 |
| 2025/06/24 | 419 | 427 | 419 | 421 | 30,700 |
| 2025/06/23 | 416 | 432 | 415 | 416 | 31,500 |
| 2025/06/20 | 436 | 436 | 416 | 421 | 37,600 |
| 2025/06/19 | 440 | 440 | 431 | 431 | 24,000 |
| 2025/06/18 | 431 | 445 | 431 | 438 | 41,600 |
| 2025/06/17 | 433 | 435 | 428 | 431 | 32,000 |
| 2025/06/16 | 423 | 433 | 423 | 428 | 31,900 |
| 2025/06/13 | 442 | 445 | 424 | 424 | 68,100 |
| 2025/06/12 | 449 | 452 | 443 | 443 | 24,900 |
| 2025/06/11 | 452 | 456 | 449 | 449 | 20,500 |
| 2025/06/10 | 443 | 457 | 443 | 452 | 37,500 |
| 2025/06/09 | 455 | 461 | 443 | 444 | 75,300 |
| 2025/06/06 | 465 | 467 | 451 | 452 | 63,200 |
| 2025/06/05 | 469 | 472 | 463 | 464 | 28,500 |
| 2025/06/04 | 475 | 485 | 469 | 470 | 90,900 |
| 2025/06/03 | 469 | 488 | 462 | 469 | 121,300 |
| 2025/06/02 | 468 | 486 | 461 | 464 | 160,500 |
| 2025/05/30 | 458 | 470 | 458 | 462 | 42,700 |
| 2025/05/29 | 460 | 472 | 455 | 463 | 186,100 |
| 2025/05/28 | 432 | 446 | 430 | 445 | 65,200 |
| 2025/05/27 | 433 | 438 | 430 | 432 | 23,500 |
| 2025/05/26 | 438 | 439 | 427 | 433 | 54,600 |
| 2025/05/23 | 451 | 458 | 431 | 435 | 61,100 |
| 2025/05/22 | 429 | 453 | 427 | 453 | 66,600 |
| 2025/05/21 | 447 | 454 | 435 | 435 | 42,400 |
| 2025/05/20 | 447 | 456 | 443 | 448 | 72,300 |
| 2025/05/19 | 455 | 459 | 441 | 446 | 84,500 |
| 2025/05/16 | 454 | 469 | 449 | 463 | 85,900 |
| 2025/05/15 | 465 | 468 | 452 | 462 | 131,700 |
| 2025/05/14 | 428 | 460 | 428 | 457 | 193,300 |
| 2025/05/13 | 450 | 458 | 430 | 430 | 222,600 |
| 2025/05/12 | 448 | 466 | 438 | 454 | 582,700 |
| 2025/05/09 | 383 | 401 | 383 | 400 | 118,500 |
| 2025/05/08 | 386 | 387 | 381 | 382 | 23,900 |
| 2025/05/07 | 385 | 387 | 378 | 382 | 68,600 |
| 2025/05/02 | 391 | 391 | 380 | 385 | 67,300 |
| 2025/05/01 | 409 | 409 | 384 | 393 | 134,000 |
| 2025/04/30 | 408 | 409 | 400 | 408 | 120,900 |
| 2025/04/28 | 395 | 404 | 390 | 404 | 36,400 |
| 2025/04/25 | 393 | 395 | 389 | 393 | 19,500 |
| 2025/04/24 | 391 | 396 | 387 | 388 | 29,900 |
| 2025/04/23 | 395 | 399 | 386 | 387 | 31,100 |
| 2025/04/22 | 390 | 395 | 385 | 393 | 25,600 |
| 2025/04/21 | 399 | 406 | 391 | 393 | 27,500 |
| 2025/04/18 | 385 | 404 | 385 | 399 | 57,500 |
| 2025/04/17 | 382 | 390 | 381 | 385 | 61,000 |
| 2025/04/16 | 410 | 411 | 380 | 386 | 122,600 |
| 2025/04/15 | 414 | 426 | 403 | 410 | 362,200 |
| 2025/04/14 | 383 | 396 | 379 | 386 | 72,900 |
| 2025/04/11 | 365 | 381 | 360 | 374 | 55,800 |
| 2025/04/10 | 378 | 378 | 361 | 370 | 81,700 |
| 2025/04/09 | 352 | 356 | 339 | 346 | 63,300 |
| 2025/04/08 | 336 | 366 | 336 | 357 | 46,700 |
| 2025/04/07 | 325 | 344 | 312 | 317 | 104,600 |
| 2025/04/04 | 378 | 379 | 345 | 357 | 78,900 |
| 2025/04/03 | 379 | 392 | 353 | 380 | 492,300 |
| 2025/04/02 | 386 | 387 | 375 | 378 | 47,500 |
| 2025/04/01 | 391 | 392 | 382 | 384 | 53,200 |
| 2025/03/31 | 402 | 402 | 389 | 395 | 70,700 |
| 2025/03/28 | 414 | 414 | 405 | 405 | 9,600 |
| 2025/03/27 | 416 | 416 | 407 | 412 | 10,100 |
| 2025/03/26 | 402 | 416 | 401 | 415 | 32,400 |
| 2025/03/25 | 407 | 407 | 402 | 402 | 12,100 |
| 2025/03/24 | 404 | 406 | 398 | 403 | 39,900 |
| 2025/03/21 | 411 | 411 | 402 | 402 | 35,600 |
| 2025/03/19 | 414 | 416 | 411 | 411 | 13,100 |
| 2025/03/18 | 413 | 420 | 411 | 411 | 20,100 |
| 2025/03/17 | 403 | 424 | 403 | 413 | 93,700 |
| 2025/03/14 | 400 | 404 | 396 | 403 | 11,600 |
| 2025/03/13 | 402 | 405 | 397 | 399 | 9,000 |
| 2025/03/12 | 400 | 405 | 397 | 399 | 29,700 |
| 2025/03/11 | 399 | 401 | 392 | 399 | 71,500 |
| 2025/03/10 | 407 | 411 | 401 | 407 | 35,400 |
| 2025/03/07 | 412 | 414 | 401 | 404 | 75,700 |
| 2025/03/06 | 405 | 419 | 405 | 419 | 81,600 |
| 2025/03/05 | 398 | 405 | 398 | 405 | 25,000 |
| 2025/03/04 | 399 | 402 | 393 | 396 | 67,400 |
| 2025/03/03 | 400 | 410 | 399 | 406 | 58,300 |
| 2025/02/28 | 401 | 405 | 393 | 396 | 70,700 |
| 2025/02/27 | 397 | 410 | 397 | 405 | 56,600 |
| 2025/02/26 | 398 | 399 | 388 | 396 | 29,700 |
| 2025/02/25 | 390 | 406 | 390 | 397 | 59,500 |
| 2025/02/21 | 399 | 402 | 389 | 389 | 42,900 |
| 2025/02/20 | 408 | 414 | 399 | 399 | 67,300 |
| 2025/02/19 | 408 | 410 | 396 | 410 | 70,800 |
| 2025/02/18 | 422 | 422 | 407 | 407 | 42,600 |
| 2025/02/17 | 420 | 432 | 415 | 417 | 104,800 |
| 2025/02/14 | 396 | 424 | 389 | 424 | 192,400 |
| 2025/02/13 | 394 | 398 | 387 | 396 | 70,800 |
| 2025/02/12 | 398 | 398 | 385 | 393 | 114,100 |
| 2025/02/10 | 400 | 405 | 396 | 398 | 103,800 |
| 2025/02/07 | 397 | 409 | 397 | 404 | 86,400 |
| 2025/02/06 | 399 | 410 | 389 | 397 | 144,700 |
| 2025/02/05 | 390 | 395 | 382 | 392 | 99,400 |
| 2025/02/04 | 389 | 395 | 383 | 390 | 266,600 |
| 2025/02/03 | 397 | 404 | 397 | 397 | 260,400 |
| 2025/01/31 | 460 | 481 | 456 | 477 | 203,400 |
| 2025/01/30 | 468 | 472 | 452 | 468 | 239,700 |
| 2025/01/29 | 461 | 478 | 454 | 467 | 231,300 |
| 2025/01/28 | 445 | 462 | 438 | 455 | 247,300 |
| 2025/01/27 | 425 | 455 | 421 | 446 | 349,700 |
| 2025/01/24 | 402 | 434 | 398 | 426 | 363,600 |
| 2025/01/23 | 402 | 409 | 394 | 402 | 234,000 |
| 2025/01/22 | 389 | 401 | 384 | 396 | 311,700 |
| 2025/01/21 | 363 | 391 | 362 | 389 | 389,300 |
| 2025/01/20 | 346 | 360 | 346 | 360 | 49,100 |
| 2025/01/17 | 345 | 348 | 341 | 346 | 57,300 |
| 2025/01/16 | 355 | 356 | 343 | 346 | 85,400 |
| 2025/01/15 | 354 | 360 | 349 | 350 | 78,400 |
| 2025/01/14 | 358 | 364 | 354 | 355 | 44,000 |
| 2025/01/10 | 364 | 365 | 357 | 362 | 53,700 |
| 2025/01/09 | 355 | 368 | 353 | 365 | 132,000 |
| 2025/01/08 | 379 | 379 | 353 | 355 | 198,600 |
| 2025/01/07 | 371 | 391 | 371 | 384 | 171,500 |
| 2025/01/06 | 388 | 391 | 370 | 372 | 210,600 |
| 2024/12/30 | 390 | 404 | 383 | 388 | 163,700 |
| 2024/12/27 | 377 | 395 | 370 | 387 | 143,700 |
| 2024/12/26 | 389 | 393 | 380 | 385 | 200,800 |
| 2024/12/25 | 397 | 402 | 372 | 389 | 351,000 |
| 2024/12/24 | 448 | 453 | 395 | 398 | 793,700 |
| 2024/12/23 | 412 | 484 | 412 | 462 | 1,552,100 |
| 2024/12/20 | 413 | 413 | 403 | 404 | 66,300 |
| 2024/12/19 | 407 | 438 | 400 | 418 | 269,300 |
| 2024/12/18 | 411 | 421 | 398 | 415 | 238,300 |
| 2024/12/17 | 380 | 410 | 376 | 400 | 280,400 |
| 2024/12/16 | 383 | 387 | 370 | 375 | 88,500 |
| 2024/12/13 | 387 | 400 | 362 | 383 | 221,200 |
| 2024/12/12 | 387 | 416 | 377 | 386 | 255,500 |
| 2024/12/11 | 403 | 412 | 375 | 386 | 314,300 |
| 2024/12/10 | 429 | 437 | 398 | 409 | 313,200 |
| 2024/12/09 | 430 | 470 | 382 | 437 | 1,311,100 |
| 2024/12/06 | 356 | 435 | 355 | 435 | 2,250,800 |
| 2024/12/05 | 329 | 396 | 325 | 355 | 1,439,500 |
| 2024/12/04 | 317 | 318 | 311 | 316 | 17,100 |
| 2024/12/03 | 317 | 323 | 313 | 316 | 45,500 |
| 2024/12/02 | 315 | 321 | 313 | 318 | 32,400 |
| 2024/11/29 | 307 | 314 | 306 | 311 | 36,900 |
| 2024/11/28 | 300 | 309 | 300 | 306 | 53,000 |
| 2024/11/27 | 316 | 316 | 299 | 302 | 90,700 |
| 2024/11/26 | 320 | 325 | 310 | 316 | 75,500 |
| 2024/11/25 | 321 | 330 | 309 | 326 | 189,500 |
| 2024/11/22 | 339 | 339 | 319 | 323 | 270,800 |
| 2024/11/21 | 344 | 348 | 322 | 340 | 929,500 |
| 2024/11/20 | 273 | 353 | 273 | 352 | 3,344,900 |
| 2024/11/19 | 265 | 273 | 265 | 273 | 15,300 |
| 2024/11/18 | 266 | 269 | 263 | 266 | 25,100 |
| 2024/11/15 | 268 | 276 | 268 | 271 | 10,600 |
| 2024/11/14 | 281 | 281 | 270 | 271 | 15,900 |
| 2024/11/13 | 285 | 288 | 280 | 281 | 12,600 |
| 2024/11/12 | 301 | 305 | 282 | 285 | 46,700 |
| 2024/11/11 | 277 | 293 | 275 | 293 | 34,800 |
| 2024/11/08 | 264 | 272 | 263 | 272 | 14,700 |
| 2024/11/07 | 258 | 263 | 258 | 262 | 8,500 |
| 2024/11/06 | 257 | 259 | 253 | 257 | 15,000 |
| 2024/11/05 | 267 | 267 | 255 | 255 | 18,900 |
| 2024/11/01 | 257 | 267 | 255 | 259 | 55,500 |
| 2024/10/31 | 252 | 259 | 249 | 257 | 35,200 |
| 2024/10/30 | 255 | 255 | 249 | 249 | 48,000 |
| 2024/10/29 | 256 | 259 | 255 | 258 | 15,200 |
| 2024/10/28 | 251 | 258 | 248 | 258 | 26,100 |
| 2024/10/25 | 252 | 252 | 247 | 247 | 17,100 |
| 2024/10/24 | 257 | 257 | 249 | 251 | 15,400 |
| 2024/10/23 | 260 | 260 | 256 | 257 | 9,600 |
| 2024/10/22 | 262 | 263 | 259 | 259 | 3,600 |