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 |
|---|---|---|---|---|---|
| 2024/07/22 | 311 | 311 | 307 | 309 | 12,500 |
| 2024/07/19 | 310 | 313 | 307 | 310 | 10,800 |
| 2024/07/18 | 315 | 315 | 305 | 311 | 18,200 |
| 2024/07/17 | 322 | 322 | 311 | 316 | 13,800 |
| 2024/07/16 | 323 | 323 | 317 | 317 | 6,600 |
| 2024/07/12 | 320 | 325 | 320 | 320 | 13,700 |
| 2024/07/11 | 315 | 322 | 315 | 322 | 12,000 |
| 2024/07/10 | 323 | 323 | 315 | 315 | 20,300 |
| 2024/07/09 | 326 | 328 | 317 | 317 | 18,300 |
| 2024/07/08 | 323 | 324 | 320 | 324 | 4,600 |
| 2024/07/05 | 320 | 322 | 319 | 320 | 5,800 |
| 2024/07/04 | 321 | 323 | 320 | 322 | 7,700 |
| 2024/07/03 | 327 | 327 | 320 | 321 | 16,500 |
| 2024/07/02 | 324 | 327 | 322 | 324 | 6,700 |
| 2024/07/01 | 322 | 329 | 321 | 324 | 19,100 |
| 2024/06/28 | 321 | 324 | 319 | 319 | 16,800 |
| 2024/06/27 | 311 | 320 | 309 | 318 | 20,700 |
| 2024/06/26 | 309 | 312 | 305 | 311 | 11,000 |
| 2024/06/25 | 310 | 312 | 305 | 308 | 11,900 |
| 2024/06/24 | 304 | 309 | 302 | 308 | 20,500 |
| 2024/06/21 | 303 | 307 | 301 | 302 | 9,400 |
| 2024/06/20 | 303 | 304 | 299 | 304 | 15,600 |
| 2024/06/19 | 307 | 307 | 305 | 305 | 6,100 |
| 2024/06/18 | 306 | 306 | 302 | 304 | 2,000 |
| 2024/06/17 | 308 | 308 | 300 | 303 | 3,800 |
| 2024/06/14 | 302 | 307 | 302 | 306 | 17,100 |
| 2024/06/13 | 307 | 307 | 300 | 304 | 9,200 |
| 2024/06/12 | 303 | 308 | 302 | 308 | 16,400 |
| 2024/06/11 | 303 | 304 | 301 | 301 | 9,900 |
| 2024/06/10 | 298 | 305 | 295 | 303 | 27,900 |
| 2024/06/07 | 298 | 299 | 295 | 298 | 26,700 |
| 2024/06/06 | 312 | 315 | 299 | 301 | 22,900 |
| 2024/06/05 | 299 | 320 | 299 | 312 | 99,700 |
| 2024/06/04 | 300 | 302 | 297 | 300 | 13,700 |
| 2024/06/03 | 297 | 300 | 291 | 300 | 29,100 |
| 2024/05/31 | 295 | 300 | 294 | 297 | 19,200 |
| 2024/05/30 | 288 | 293 | 279 | 292 | 36,000 |
| 2024/05/29 | 298 | 298 | 287 | 291 | 26,300 |
| 2024/05/28 | 300 | 300 | 296 | 297 | 11,600 |
| 2024/05/27 | 303 | 303 | 298 | 298 | 7,600 |
| 2024/05/24 | 301 | 302 | 297 | 300 | 11,100 |
| 2024/05/23 | 295 | 302 | 295 | 301 | 32,000 |
| 2024/05/22 | 302 | 302 | 292 | 292 | 34,400 |
| 2024/05/21 | 308 | 308 | 300 | 300 | 22,600 |
| 2024/05/20 | 298 | 307 | 298 | 304 | 19,200 |
| 2024/05/17 | 292 | 302 | 292 | 298 | 42,700 |
| 2024/05/16 | 304 | 304 | 293 | 295 | 37,300 |
| 2024/05/15 | 304 | 304 | 299 | 301 | 20,500 |
| 2024/05/14 | 304 | 307 | 301 | 301 | 22,400 |
| 2024/05/13 | 303 | 305 | 298 | 300 | 34,100 |
| 2024/05/10 | 312 | 323 | 298 | 303 | 127,700 |
| 2024/05/09 | 314 | 314 | 294 | 296 | 105,500 |
| 2024/05/08 | 299 | 315 | 299 | 310 | 75,700 |
| 2024/05/07 | 292 | 300 | 285 | 300 | 135,800 |
| 2024/05/02 | 325 | 326 | 285 | 285 | 400,800 |
| 2024/05/01 | 340 | 346 | 326 | 326 | 196,100 |
| 2024/04/30 | 361 | 369 | 353 | 369 | 33,400 |
| 2024/04/26 | 367 | 367 | 352 | 352 | 72,800 |
| 2024/04/25 | 371 | 371 | 364 | 370 | 11,200 |
| 2024/04/24 | 364 | 372 | 364 | 371 | 14,900 |
| 2024/04/23 | 363 | 367 | 360 | 364 | 10,700 |
| 2024/04/22 | 356 | 359 | 351 | 358 | 22,500 |
| 2024/04/19 | 356 | 361 | 342 | 351 | 70,600 |
| 2024/04/18 | 362 | 368 | 354 | 357 | 52,700 |
| 2024/04/17 | 364 | 370 | 355 | 367 | 26,200 |
| 2024/04/16 | 366 | 366 | 357 | 357 | 27,600 |
| 2024/04/15 | 366 | 372 | 366 | 369 | 7,900 |
| 2024/04/12 | 379 | 379 | 372 | 373 | 9,600 |
| 2024/04/11 | 377 | 379 | 371 | 379 | 34,100 |
| 2024/04/10 | 360 | 380 | 360 | 380 | 29,300 |
| 2024/04/09 | 365 | 365 | 356 | 358 | 23,900 |
| 2024/04/08 | 364 | 366 | 358 | 365 | 17,500 |
| 2024/04/05 | 365 | 365 | 354 | 360 | 40,000 |
| 2024/04/04 | 379 | 379 | 368 | 369 | 29,600 |
| 2024/04/03 | 380 | 385 | 374 | 377 | 49,300 |
| 2024/04/02 | 392 | 392 | 380 | 380 | 68,600 |
| 2024/04/01 | 400 | 403 | 391 | 392 | 41,700 |
| 2024/03/29 | 396 | 400 | 393 | 400 | 18,900 |
| 2024/03/28 | 397 | 397 | 391 | 392 | 24,400 |
| 2024/03/27 | 400 | 402 | 396 | 398 | 26,300 |
| 2024/03/26 | 393 | 405 | 392 | 397 | 26,700 |
| 2024/03/25 | 396 | 401 | 392 | 397 | 42,300 |
| 2024/03/22 | 405 | 405 | 395 | 396 | 29,800 |
| 2024/03/21 | 401 | 417 | 397 | 407 | 74,200 |
| 2024/03/19 | 398 | 402 | 395 | 400 | 42,100 |
| 2024/03/18 | 404 | 404 | 394 | 395 | 31,000 |
| 2024/03/15 | 390 | 403 | 390 | 403 | 16,300 |
| 2024/03/14 | 402 | 402 | 390 | 393 | 35,400 |
| 2024/03/13 | 400 | 408 | 396 | 401 | 67,500 |
| 2024/03/12 | 383 | 403 | 383 | 399 | 50,000 |
| 2024/03/11 | 410 | 410 | 386 | 387 | 114,400 |
| 2024/03/08 | 404 | 412 | 390 | 410 | 212,000 |
| 2024/03/07 | 378 | 406 | 375 | 396 | 244,200 |
| 2024/03/06 | 367 | 371 | 361 | 367 | 22,000 |
| 2024/03/05 | 368 | 368 | 355 | 365 | 35,900 |
| 2024/03/04 | 375 | 379 | 352 | 365 | 170,200 |
| 2024/03/01 | 400 | 400 | 373 | 379 | 129,200 |
| 2024/02/29 | 404 | 404 | 388 | 399 | 87,800 |
| 2024/02/28 | 383 | 411 | 383 | 411 | 66,900 |
| 2024/02/27 | 384 | 385 | 376 | 383 | 44,400 |
| 2024/02/26 | 389 | 395 | 379 | 386 | 45,400 |
| 2024/02/22 | 392 | 394 | 383 | 386 | 88,200 |
| 2024/02/21 | 376 | 383 | 372 | 379 | 57,700 |
| 2024/02/20 | 388 | 388 | 375 | 379 | 41,900 |
| 2024/02/19 | 366 | 389 | 366 | 388 | 110,900 |
| 2024/02/16 | 350 | 374 | 348 | 374 | 75,400 |
| 2024/02/15 | 358 | 361 | 350 | 350 | 66,800 |
| 2024/02/14 | 353 | 361 | 348 | 358 | 52,600 |
| 2024/02/13 | 359 | 359 | 348 | 354 | 77,500 |
| 2024/02/09 | 335 | 356 | 332 | 351 | 97,400 |
| 2024/02/08 | 325 | 338 | 323 | 327 | 64,900 |
| 2024/02/07 | 330 | 330 | 318 | 324 | 47,200 |
| 2024/02/06 | 328 | 336 | 322 | 330 | 107,500 |
| 2024/02/05 | 315 | 354 | 315 | 328 | 542,000 |
| 2024/02/02 | 302 | 313 | 290 | 312 | 123,900 |
| 2024/02/01 | 304 | 316 | 285 | 296 | 341,200 |
| 2024/01/31 | 282 | 284 | 278 | 283 | 37,800 |
| 2024/01/30 | 293 | 293 | 282 | 282 | 92,300 |
| 2024/01/29 | 295 | 295 | 289 | 293 | 12,800 |
| 2024/01/26 | 294 | 296 | 293 | 293 | 15,300 |
| 2024/01/25 | 296 | 298 | 293 | 296 | 15,600 |
| 2024/01/24 | 298 | 299 | 293 | 296 | 15,100 |
| 2024/01/23 | 294 | 302 | 294 | 296 | 27,300 |
| 2024/01/22 | 289 | 295 | 285 | 292 | 46,500 |
| 2024/01/19 | 295 | 295 | 285 | 288 | 88,300 |
| 2024/01/18 | 294 | 296 | 291 | 296 | 28,200 |
| 2024/01/17 | 299 | 300 | 293 | 293 | 41,800 |
| 2024/01/16 | 300 | 303 | 298 | 300 | 55,900 |
| 2024/01/15 | 297 | 302 | 292 | 298 | 58,600 |
| 2024/01/12 | 311 | 313 | 296 | 297 | 113,800 |
| 2024/01/11 | 308 | 315 | 303 | 313 | 84,500 |
| 2024/01/10 | 310 | 315 | 300 | 305 | 134,200 |
| 2024/01/09 | 298 | 309 | 292 | 309 | 193,400 |
| 2024/01/05 | 265 | 293 | 265 | 290 | 170,400 |
| 2024/01/04 | 259 | 265 | 256 | 265 | 28,400 |
| 2023/12/29 | 252 | 258 | 252 | 258 | 55,600 |
| 2023/12/28 | 251 | 254 | 248 | 254 | 35,500 |
| 2023/12/27 | 250 | 252 | 249 | 251 | 66,000 |
| 2023/12/26 | 252 | 253 | 247 | 250 | 100,800 |
| 2023/12/25 | 261 | 262 | 250 | 252 | 156,900 |
| 2023/12/22 | 269 | 271 | 264 | 266 | 100,000 |
| 2023/12/21 | 275 | 275 | 271 | 271 | 13,000 |
| 2023/12/20 | 276 | 276 | 273 | 275 | 28,300 |
| 2023/12/19 | 277 | 278 | 275 | 278 | 23,400 |
| 2023/12/18 | 280 | 281 | 277 | 278 | 23,500 |
| 2023/12/15 | 274 | 282 | 274 | 280 | 16,000 |
| 2023/12/14 | 274 | 276 | 269 | 276 | 38,300 |
| 2023/12/13 | 272 | 272 | 268 | 271 | 36,700 |
| 2023/12/12 | 277 | 278 | 271 | 271 | 52,400 |
| 2023/12/11 | 276 | 278 | 274 | 276 | 42,100 |
| 2023/12/08 | 281 | 283 | 276 | 278 | 54,700 |
| 2023/12/07 | 285 | 286 | 283 | 283 | 12,000 |
| 2023/12/06 | 284 | 286 | 283 | 285 | 15,100 |
| 2023/12/05 | 285 | 286 | 282 | 284 | 36,500 |
| 2023/12/04 | 289 | 289 | 286 | 288 | 23,900 |
| 2023/12/01 | 293 | 293 | 289 | 290 | 22,800 |
| 2023/11/30 | 294 | 294 | 293 | 293 | 3,700 |
| 2023/11/29 | 292 | 296 | 292 | 294 | 13,500 |
| 2023/11/28 | 291 | 296 | 291 | 293 | 13,800 |
| 2023/11/27 | 292 | 293 | 289 | 291 | 17,800 |
| 2023/11/24 | 292 | 292 | 289 | 292 | 23,900 |
| 2023/11/22 | 290 | 292 | 289 | 292 | 25,700 |
| 2023/11/21 | 291 | 293 | 288 | 292 | 18,600 |
| 2023/11/20 | 290 | 293 | 290 | 291 | 24,300 |
| 2023/11/17 | 285 | 289 | 284 | 287 | 29,000 |
| 2023/11/16 | 291 | 291 | 286 | 286 | 47,300 |
| 2023/11/15 | 299 | 303 | 291 | 291 | 39,800 |
| 2023/11/14 | 300 | 300 | 295 | 299 | 20,200 |
| 2023/11/13 | 299 | 301 | 298 | 300 | 10,900 |
| 2023/11/10 | 303 | 306 | 297 | 301 | 65,900 |
| 2023/11/09 | 305 | 307 | 302 | 303 | 37,200 |
| 2023/11/08 | 310 | 311 | 304 | 306 | 31,300 |
| 2023/11/07 | 312 | 312 | 309 | 311 | 37,800 |
| 2023/11/06 | 310 | 315 | 309 | 312 | 109,300 |
| 2023/11/02 | 315 | 320 | 310 | 314 | 47,200 |
| 2023/11/01 | 326 | 329 | 314 | 314 | 158,700 |
| 2023/10/31 | 352 | 354 | 341 | 353 | 32,700 |
| 2023/10/30 | 367 | 369 | 352 | 352 | 117,600 |
| 2023/10/27 | 365 | 370 | 364 | 370 | 13,800 |
| 2023/10/26 | 367 | 373 | 363 | 367 | 23,700 |
| 2023/10/25 | 379 | 385 | 372 | 374 | 18,200 |
| 2023/10/24 | 374 | 378 | 366 | 378 | 21,500 |
| 2023/10/23 | 380 | 380 | 373 | 373 | 12,100 |
| 2023/10/20 | 384 | 384 | 372 | 376 | 14,400 |
| 2023/10/19 | 384 | 384 | 376 | 376 | 11,300 |
| 2023/10/18 | 383 | 388 | 379 | 384 | 21,500 |
| 2023/10/17 | 387 | 389 | 384 | 384 | 12,700 |
| 2023/10/16 | 388 | 390 | 388 | 388 | 2,300 |
| 2023/10/13 | 386 | 388 | 385 | 388 | 6,400 |
| 2023/10/12 | 391 | 391 | 389 | 389 | 4,700 |
| 2023/10/11 | 400 | 402 | 390 | 392 | 12,100 |
| 2023/10/10 | 406 | 406 | 398 | 400 | 8,100 |
| 2023/10/06 | 400 | 406 | 398 | 406 | 56,000 |
| 2023/10/05 | 392 | 397 | 392 | 396 | 5,200 |
| 2023/10/04 | 387 | 391 | 384 | 386 | 31,500 |
| 2023/10/03 | 412 | 412 | 398 | 398 | 27,000 |
| 2023/10/02 | 421 | 424 | 419 | 419 | 26,400 |
| 2023/09/29 | 418 | 421 | 414 | 421 | 13,300 |
| 2023/09/28 | 419 | 420 | 414 | 418 | 24,300 |
| 2023/09/27 | 420 | 421 | 415 | 421 | 14,400 |