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 |
---|---|---|---|---|---|
2021/12/30 | 643 | 643 | 630 | 633 | 9,800 |
2021/12/29 | 648 | 648 | 631 | 643 | 7,200 |
2021/12/28 | 638 | 675 | 638 | 648 | 29,100 |
2021/12/27 | 620 | 638 | 610 | 631 | 24,700 |
2021/12/24 | 603 | 605 | 601 | 602 | 7,400 |
2021/12/23 | 605 | 606 | 603 | 603 | 7,000 |
2021/12/22 | 599 | 609 | 599 | 606 | 14,200 |
2021/12/21 | 607 | 607 | 598 | 602 | 14,800 |
2021/12/20 | 619 | 619 | 606 | 606 | 6,000 |
2021/12/17 | 628 | 628 | 619 | 619 | 5,600 |
2021/12/16 | 637 | 637 | 626 | 627 | 11,700 |
2021/12/15 | 625 | 633 | 623 | 627 | 6,400 |
2021/12/14 | 625 | 633 | 625 | 626 | 1,900 |
2021/12/13 | 632 | 634 | 627 | 629 | 11,500 |
2021/12/10 | 610 | 622 | 610 | 622 | 17,000 |
2021/12/09 | 629 | 629 | 618 | 620 | 5,900 |
2021/12/08 | 631 | 635 | 624 | 627 | 10,000 |
2021/12/07 | 611 | 625 | 611 | 625 | 8,000 |
2021/12/06 | 615 | 625 | 611 | 611 | 8,300 |
2021/12/03 | 623 | 623 | 606 | 613 | 17,100 |
2021/12/02 | 627 | 630 | 603 | 603 | 40,200 |
2021/12/01 | 640 | 645 | 625 | 625 | 18,700 |
2021/11/30 | 639 | 658 | 639 | 645 | 6,400 |
2021/11/29 | 647 | 647 | 637 | 639 | 11,100 |
2021/11/26 | 656 | 656 | 647 | 647 | 16,800 |
2021/11/25 | 663 | 663 | 655 | 656 | 5,500 |
2021/11/24 | 658 | 661 | 655 | 655 | 5,300 |
2021/11/22 | 656 | 661 | 655 | 658 | 17,100 |
2021/11/19 | 659 | 660 | 655 | 660 | 7,100 |
2021/11/18 | 657 | 660 | 656 | 656 | 12,600 |
2021/11/17 | 661 | 662 | 658 | 659 | 6,700 |
2021/11/16 | 667 | 693 | 659 | 659 | 32,100 |
2021/11/15 | 665 | 673 | 660 | 667 | 18,900 |
2021/11/12 | 665 | 673 | 658 | 658 | 7,600 |
2021/11/11 | 659 | 666 | 658 | 660 | 16,900 |
2021/11/10 | 669 | 673 | 658 | 659 | 23,800 |
2021/11/09 | 688 | 688 | 675 | 676 | 19,300 |
2021/11/08 | 697 | 699 | 690 | 690 | 4,800 |
2021/11/05 | 702 | 702 | 694 | 695 | 4,100 |
2021/11/04 | 708 | 710 | 702 | 702 | 6,200 |
2021/11/02 | 702 | 706 | 700 | 700 | 5,100 |
2021/11/01 | 706 | 714 | 702 | 702 | 10,300 |
2021/10/29 | 710 | 712 | 701 | 703 | 12,100 |
2021/10/28 | 719 | 749 | 706 | 710 | 54,100 |
2021/10/27 | 700 | 724 | 700 | 719 | 21,600 |
2021/10/26 | 696 | 706 | 696 | 702 | 6,100 |
2021/10/25 | 710 | 710 | 696 | 696 | 9,800 |
2021/10/22 | 714 | 721 | 706 | 706 | 5,200 |
2021/10/21 | 718 | 731 | 714 | 715 | 3,400 |
2021/10/20 | 722 | 730 | 719 | 725 | 7,800 |
2021/10/19 | 723 | 725 | 721 | 724 | 6,500 |
2021/10/18 | 720 | 724 | 715 | 721 | 6,500 |
2021/10/15 | 714 | 715 | 710 | 712 | 2,100 |
2021/10/14 | 720 | 720 | 706 | 710 | 6,100 |
2021/10/13 | 730 | 730 | 717 | 720 | 6,700 |
2021/10/12 | 726 | 733 | 721 | 725 | 5,000 |
2021/10/11 | 732 | 732 | 722 | 726 | 8,600 |
2021/10/08 | 717 | 728 | 711 | 725 | 9,800 |
2021/10/07 | 697 | 713 | 697 | 707 | 8,600 |
2021/10/06 | 700 | 700 | 691 | 697 | 6,300 |
2021/10/05 | 701 | 704 | 690 | 693 | 12,900 |
2021/10/04 | 712 | 712 | 701 | 701 | 5,500 |
2021/10/01 | 716 | 722 | 709 | 710 | 6,900 |
2021/09/30 | 722 | 727 | 720 | 723 | 4,500 |
2021/09/29 | 721 | 729 | 716 | 726 | 8,600 |
2021/09/28 | 729 | 730 | 722 | 730 | 15,700 |
2021/09/27 | 728 | 730 | 719 | 725 | 13,300 |
2021/09/24 | 693 | 714 | 683 | 713 | 49,700 |
2021/09/22 | 677 | 677 | 670 | 673 | 6,300 |
2021/09/21 | 680 | 682 | 665 | 677 | 22,300 |
2021/09/17 | 673 | 682 | 672 | 680 | 11,600 |
2021/09/16 | 689 | 689 | 673 | 677 | 16,900 |
2021/09/15 | 684 | 688 | 681 | 687 | 11,500 |
2021/09/14 | 685 | 685 | 677 | 685 | 21,400 |
2021/09/13 | 681 | 685 | 679 | 685 | 9,300 |
2021/09/10 | 675 | 679 | 675 | 679 | 8,300 |
2021/09/09 | 670 | 679 | 670 | 675 | 8,200 |
2021/09/08 | 670 | 684 | 670 | 680 | 19,300 |
2021/09/07 | 681 | 683 | 668 | 675 | 10,300 |
2021/09/06 | 684 | 686 | 678 | 681 | 9,100 |
2021/09/03 | 685 | 685 | 674 | 683 | 15,000 |
2021/09/02 | 685 | 685 | 673 | 679 | 14,100 |
2021/09/01 | 659 | 680 | 659 | 680 | 16,300 |
2021/08/31 | 649 | 655 | 646 | 655 | 6,800 |
2021/08/30 | 649 | 655 | 649 | 652 | 4,900 |
2021/08/27 | 649 | 650 | 639 | 649 | 11,800 |
2021/08/26 | 654 | 654 | 637 | 647 | 9,000 |
2021/08/25 | 650 | 657 | 648 | 648 | 13,000 |
2021/08/24 | 630 | 650 | 630 | 650 | 15,000 |
2021/08/23 | 625 | 632 | 622 | 629 | 17,600 |
2021/08/20 | 636 | 644 | 625 | 625 | 19,500 |
2021/08/19 | 635 | 641 | 631 | 636 | 17,000 |
2021/08/18 | 636 | 650 | 634 | 636 | 20,800 |
2021/08/17 | 648 | 649 | 636 | 636 | 18,000 |
2021/08/16 | 657 | 657 | 645 | 646 | 20,100 |
2021/08/13 | 654 | 661 | 651 | 657 | 16,200 |
2021/08/12 | 657 | 665 | 653 | 654 | 15,900 |
2021/08/11 | 651 | 661 | 651 | 656 | 17,100 |
2021/08/10 | 656 | 661 | 646 | 652 | 20,600 |
2021/08/06 | 666 | 666 | 651 | 653 | 28,900 |
2021/08/05 | 700 | 701 | 663 | 664 | 84,300 |
2021/08/04 | 686 | 726 | 675 | 715 | 138,600 |
2021/08/03 | 676 | 696 | 675 | 684 | 26,800 |
2021/08/02 | 730 | 735 | 667 | 677 | 112,300 |
2021/07/30 | 777 | 783 | 767 | 767 | 23,200 |
2021/07/29 | 783 | 787 | 779 | 784 | 11,500 |
2021/07/28 | 792 | 792 | 782 | 789 | 8,400 |
2021/07/27 | 789 | 792 | 783 | 790 | 12,100 |
2021/07/26 | 795 | 795 | 782 | 785 | 23,300 |
2021/07/21 | 792 | 792 | 782 | 787 | 44,100 |
2021/07/20 | 791 | 800 | 788 | 790 | 19,600 |
2021/07/19 | 794 | 794 | 790 | 791 | 9,200 |
2021/07/16 | 797 | 799 | 794 | 798 | 8,300 |
2021/07/15 | 800 | 801 | 797 | 797 | 6,900 |
2021/07/14 | 801 | 803 | 796 | 800 | 8,100 |
2021/07/13 | 802 | 802 | 797 | 801 | 4,500 |
2021/07/12 | 798 | 799 | 795 | 797 | 6,200 |
2021/07/09 | 793 | 796 | 790 | 793 | 10,400 |
2021/07/08 | 797 | 799 | 794 | 794 | 3,800 |
2021/07/07 | 798 | 806 | 797 | 797 | 6,900 |
2021/07/06 | 800 | 800 | 795 | 798 | 4,000 |
2021/07/05 | 803 | 803 | 795 | 796 | 4,600 |
2021/07/02 | 803 | 808 | 799 | 799 | 9,600 |
2021/07/01 | 798 | 802 | 796 | 800 | 11,000 |
2021/06/30 | 801 | 804 | 799 | 803 | 5,900 |
2021/06/29 | 818 | 818 | 798 | 801 | 11,000 |
2021/06/28 | 802 | 803 | 800 | 803 | 3,000 |
2021/06/25 | 807 | 807 | 800 | 801 | 5,600 |
2021/06/24 | 801 | 804 | 798 | 802 | 2,600 |
2021/06/23 | 804 | 804 | 797 | 801 | 7,800 |
2021/06/22 | 804 | 804 | 797 | 800 | 7,300 |
2021/06/21 | 789 | 796 | 788 | 793 | 22,900 |
2021/06/18 | 805 | 805 | 793 | 800 | 15,100 |
2021/06/17 | 800 | 803 | 794 | 796 | 12,400 |
2021/06/16 | 804 | 804 | 798 | 800 | 5,700 |
2021/06/15 | 805 | 807 | 796 | 799 | 21,500 |
2021/06/14 | 809 | 816 | 809 | 811 | 25,300 |
2021/06/11 | 810 | 817 | 804 | 810 | 12,600 |
2021/06/10 | 811 | 813 | 808 | 812 | 7,800 |
2021/06/09 | 806 | 816 | 806 | 814 | 5,600 |
2021/06/08 | 807 | 815 | 801 | 808 | 18,700 |
2021/06/07 | 809 | 817 | 805 | 807 | 16,200 |
2021/06/04 | 802 | 807 | 802 | 806 | 3,600 |
2021/06/03 | 796 | 810 | 796 | 808 | 9,900 |
2021/06/02 | 798 | 802 | 794 | 798 | 13,600 |
2021/06/01 | 801 | 801 | 796 | 799 | 4,600 |
2021/05/31 | 807 | 807 | 799 | 801 | 7,200 |
2021/05/28 | 802 | 805 | 797 | 805 | 10,900 |
2021/05/27 | 804 | 807 | 799 | 803 | 8,700 |
2021/05/26 | 807 | 808 | 800 | 801 | 6,200 |
2021/05/25 | 820 | 820 | 800 | 804 | 19,200 |
2021/05/24 | 800 | 805 | 794 | 805 | 12,500 |
2021/05/21 | 805 | 809 | 795 | 795 | 10,300 |
2021/05/20 | 797 | 802 | 794 | 795 | 14,200 |
2021/05/19 | 793 | 801 | 791 | 798 | 14,300 |
2021/05/18 | 791 | 796 | 787 | 789 | 15,200 |
2021/05/17 | 805 | 805 | 784 | 787 | 25,300 |
2021/05/14 | 793 | 808 | 791 | 792 | 35,500 |
2021/05/13 | 799 | 802 | 789 | 793 | 25,100 |
2021/05/12 | 810 | 814 | 792 | 810 | 43,400 |
2021/05/11 | 799 | 810 | 799 | 802 | 17,400 |
2021/05/10 | 805 | 806 | 800 | 805 | 12,200 |
2021/05/07 | 805 | 808 | 798 | 799 | 26,900 |
2021/05/06 | 810 | 822 | 804 | 804 | 40,700 |
2021/04/30 | 840 | 855 | 829 | 849 | 25,200 |
2021/04/28 | 848 | 850 | 836 | 836 | 16,500 |
2021/04/27 | 851 | 869 | 840 | 840 | 38,300 |
2021/04/26 | 850 | 853 | 825 | 850 | 38,900 |
2021/04/23 | 860 | 860 | 826 | 848 | 73,100 |
2021/04/22 | 772 | 834 | 770 | 830 | 107,300 |
2021/04/21 | 780 | 792 | 772 | 772 | 15,500 |
2021/04/20 | 792 | 793 | 781 | 784 | 8,600 |
2021/04/19 | 792 | 795 | 788 | 792 | 12,500 |
2021/04/16 | 797 | 798 | 781 | 781 | 12,300 |
2021/04/15 | 791 | 797 | 787 | 793 | 12,300 |
2021/04/14 | 795 | 796 | 786 | 791 | 15,500 |
2021/04/13 | 790 | 792 | 787 | 790 | 8,000 |
2021/04/12 | 788 | 795 | 787 | 792 | 13,400 |
2021/04/09 | 775 | 788 | 774 | 783 | 21,100 |
2021/04/08 | 797 | 798 | 769 | 775 | 38,200 |
2021/04/07 | 792 | 811 | 779 | 789 | 69,300 |
2021/04/06 | 768 | 773 | 762 | 762 | 13,100 |
2021/04/05 | 765 | 767 | 761 | 767 | 8,100 |
2021/04/02 | 765 | 768 | 761 | 765 | 15,300 |
2021/04/01 | 768 | 768 | 759 | 765 | 15,200 |
2021/03/31 | 768 | 773 | 764 | 766 | 9,600 |
2021/03/30 | 764 | 775 | 764 | 766 | 12,000 |
2021/03/29 | 769 | 779 | 759 | 771 | 29,400 |
2021/03/26 | 764 | 773 | 764 | 766 | 14,400 |
2021/03/25 | 770 | 770 | 755 | 763 | 13,500 |
2021/03/24 | 763 | 767 | 755 | 756 | 31,100 |
2021/03/23 | 774 | 774 | 764 | 764 | 16,700 |
2021/03/22 | 762 | 777 | 762 | 771 | 16,200 |
2021/03/19 | 779 | 788 | 769 | 773 | 23,900 |
2021/03/18 | 782 | 790 | 781 | 788 | 16,500 |
2021/03/17 | 780 | 780 | 770 | 780 | 16,700 |
2021/03/16 | 769 | 786 | 767 | 779 | 24,000 |
2021/03/15 | 775 | 783 | 763 | 769 | 25,300 |
2021/03/12 | 772 | 772 | 761 | 772 | 19,400 |
2021/03/11 | 760 | 765 | 756 | 757 | 9,600 |
2021/03/10 | 774 | 775 | 752 | 756 | 22,200 |
2021/03/09 | 762 | 770 | 758 | 770 | 11,900 |
2021/03/08 | 769 | 773 | 760 | 767 | 21,300 |
2021/03/05 | 753 | 766 | 750 | 760 | 27,300 |
2021/03/04 | 757 | 757 | 744 | 754 | 22,800 |
2021/03/03 | 752 | 760 | 750 | 753 | 12,700 |
2021/03/02 | 755 | 759 | 749 | 752 | 11,600 |
2021/03/01 | 753 | 755 | 748 | 748 | 11,700 |
2021/02/26 | 750 | 760 | 750 | 752 | 14,400 |
2021/02/25 | 757 | 758 | 751 | 753 | 11,500 |
2021/02/24 | 757 | 760 | 751 | 752 | 12,900 |
2021/02/22 | 759 | 760 | 752 | 752 | 11,700 |
2021/02/19 | 754 | 762 | 749 | 750 | 26,900 |
2021/02/18 | 775 | 779 | 753 | 763 | 36,500 |
2021/02/17 | 767 | 788 | 767 | 780 | 30,600 |
2021/02/16 | 773 | 775 | 761 | 767 | 17,500 |
2021/02/15 | 773 | 782 | 761 | 772 | 18,300 |
2021/02/12 | 770 | 770 | 757 | 764 | 19,200 |
2021/02/10 | 750 | 760 | 750 | 755 | 18,300 |
2021/02/09 | 775 | 775 | 746 | 750 | 75,600 |
2021/02/08 | 792 | 798 | 770 | 773 | 44,600 |
2021/02/05 | 792 | 792 | 779 | 787 | 19,600 |
2021/02/04 | 774 | 790 | 774 | 788 | 19,700 |
2021/02/03 | 751 | 778 | 751 | 767 | 44,400 |
2021/02/02 | 752 | 759 | 743 | 748 | 29,100 |
2021/02/01 | 724 | 749 | 724 | 740 | 118,600 |
2021/01/29 | 802 | 808 | 784 | 784 | 36,500 |
2021/01/28 | 798 | 802 | 791 | 800 | 47,500 |
2021/01/27 | 803 | 814 | 790 | 813 | 62,300 |
2021/01/26 | 800 | 800 | 784 | 793 | 19,300 |
2021/01/25 | 812 | 812 | 794 | 802 | 37,600 |
2021/01/22 | 792 | 802 | 786 | 800 | 45,100 |
2021/01/21 | 779 | 795 | 777 | 790 | 49,100 |
2021/01/20 | 771 | 776 | 764 | 776 | 17,400 |
2021/01/19 | 770 | 782 | 769 | 770 | 33,300 |
2021/01/18 | 758 | 774 | 753 | 770 | 29,800 |
2021/01/15 | 757 | 769 | 755 | 761 | 25,500 |
2021/01/14 | 775 | 775 | 757 | 762 | 39,000 |
2021/01/13 | 775 | 775 | 754 | 775 | 34,000 |
2021/01/12 | 758 | 768 | 750 | 768 | 32,000 |
2021/01/08 | 742 | 756 | 738 | 754 | 46,900 |
2021/01/07 | 748 | 753 | 740 | 745 | 26,300 |
2021/01/06 | 742 | 752 | 741 | 748 | 21,500 |
2021/01/05 | 745 | 761 | 741 | 743 | 24,000 |
2021/01/04 | 751 | 758 | 736 | 752 | 21,700 |