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 |
---|---|---|---|---|---|
2022/12/30 | 467 | 471 | 464 | 465 | 13,000 |
2022/12/29 | 448 | 472 | 448 | 469 | 21,900 |
2022/12/28 | 454 | 454 | 448 | 448 | 22,700 |
2022/12/27 | 461 | 461 | 454 | 457 | 14,800 |
2022/12/26 | 459 | 459 | 454 | 455 | 13,900 |
2022/12/23 | 461 | 465 | 459 | 459 | 16,500 |
2022/12/22 | 469 | 479 | 464 | 464 | 17,300 |
2022/12/21 | 479 | 479 | 469 | 469 | 86,700 |
2022/12/20 | 492 | 492 | 472 | 474 | 27,600 |
2022/12/19 | 488 | 488 | 482 | 484 | 66,400 |
2022/12/16 | 488 | 499 | 486 | 488 | 27,900 |
2022/12/15 | 489 | 497 | 489 | 492 | 24,600 |
2022/12/14 | 489 | 501 | 487 | 489 | 55,000 |
2022/12/13 | 493 | 495 | 482 | 491 | 33,600 |
2022/12/12 | 490 | 504 | 475 | 489 | 71,800 |
2022/12/09 | 504 | 504 | 485 | 485 | 99,800 |
2022/12/08 | 495 | 509 | 494 | 500 | 199,300 |
2022/12/07 | 462 | 529 | 462 | 500 | 1,774,400 |
2022/12/06 | 460 | 460 | 457 | 457 | 4,600 |
2022/12/05 | 460 | 465 | 460 | 460 | 3,300 |
2022/12/02 | 470 | 470 | 460 | 460 | 11,600 |
2022/12/01 | 475 | 475 | 466 | 469 | 8,800 |
2022/11/30 | 475 | 480 | 475 | 476 | 9,800 |
2022/11/29 | 487 | 487 | 475 | 475 | 15,000 |
2022/11/28 | 493 | 497 | 476 | 487 | 25,400 |
2022/11/25 | 486 | 495 | 483 | 485 | 36,000 |
2022/11/24 | 468 | 480 | 466 | 477 | 39,400 |
2022/11/22 | 458 | 467 | 458 | 465 | 29,300 |
2022/11/21 | 455 | 460 | 455 | 458 | 12,600 |
2022/11/18 | 455 | 457 | 452 | 457 | 10,600 |
2022/11/17 | 455 | 455 | 451 | 452 | 18,100 |
2022/11/16 | 459 | 459 | 452 | 455 | 17,300 |
2022/11/15 | 458 | 458 | 455 | 457 | 7,900 |
2022/11/14 | 451 | 454 | 450 | 454 | 6,700 |
2022/11/11 | 447 | 451 | 447 | 451 | 18,700 |
2022/11/10 | 448 | 451 | 447 | 447 | 23,400 |
2022/11/09 | 450 | 452 | 448 | 452 | 31,900 |
2022/11/08 | 459 | 462 | 451 | 451 | 43,600 |
2022/11/07 | 468 | 469 | 462 | 462 | 26,800 |
2022/11/04 | 470 | 473 | 468 | 472 | 6,800 |
2022/11/02 | 468 | 472 | 466 | 471 | 20,800 |
2022/11/01 | 484 | 485 | 470 | 472 | 53,800 |
2022/10/31 | 487 | 488 | 484 | 484 | 19,800 |
2022/10/28 | 489 | 494 | 488 | 488 | 22,800 |
2022/10/27 | 491 | 495 | 491 | 494 | 5,100 |
2022/10/26 | 496 | 496 | 488 | 494 | 20,800 |
2022/10/25 | 505 | 505 | 490 | 493 | 21,200 |
2022/10/24 | 505 | 505 | 498 | 504 | 4,100 |
2022/10/21 | 501 | 503 | 497 | 500 | 8,000 |
2022/10/20 | 506 | 506 | 502 | 504 | 3,200 |
2022/10/19 | 505 | 505 | 497 | 498 | 10,700 |
2022/10/18 | 507 | 514 | 498 | 500 | 27,000 |
2022/10/17 | 505 | 510 | 505 | 507 | 1,800 |
2022/10/14 | 507 | 510 | 505 | 505 | 7,400 |
2022/10/13 | 500 | 503 | 499 | 500 | 10,500 |
2022/10/12 | 506 | 506 | 500 | 500 | 6,200 |
2022/10/11 | 506 | 512 | 502 | 504 | 18,800 |
2022/10/07 | 509 | 510 | 506 | 506 | 8,600 |
2022/10/06 | 514 | 514 | 509 | 513 | 6,500 |
2022/10/05 | 509 | 512 | 508 | 511 | 6,300 |
2022/10/04 | 512 | 512 | 508 | 509 | 5,600 |
2022/10/03 | 509 | 510 | 503 | 505 | 10,700 |
2022/09/30 | 516 | 516 | 508 | 511 | 7,200 |
2022/09/29 | 512 | 539 | 512 | 523 | 8,700 |
2022/09/28 | 518 | 518 | 511 | 514 | 8,700 |
2022/09/27 | 523 | 524 | 520 | 520 | 6,600 |
2022/09/26 | 527 | 527 | 522 | 523 | 9,000 |
2022/09/22 | 528 | 529 | 525 | 528 | 8,400 |
2022/09/21 | 529 | 536 | 526 | 527 | 9,100 |
2022/09/20 | 532 | 533 | 528 | 531 | 3,600 |
2022/09/16 | 538 | 538 | 530 | 531 | 10,500 |
2022/09/15 | 528 | 536 | 528 | 529 | 36,700 |
2022/09/14 | 529 | 533 | 529 | 529 | 14,700 |
2022/09/13 | 537 | 540 | 533 | 535 | 16,700 |
2022/09/12 | 543 | 543 | 538 | 539 | 13,800 |
2022/09/09 | 543 | 547 | 541 | 543 | 9,700 |
2022/09/08 | 547 | 548 | 544 | 544 | 8,500 |
2022/09/07 | 545 | 546 | 538 | 542 | 10,500 |
2022/09/06 | 542 | 544 | 539 | 544 | 15,800 |
2022/09/05 | 542 | 543 | 536 | 542 | 17,200 |
2022/09/02 | 552 | 553 | 544 | 545 | 18,200 |
2022/09/01 | 558 | 560 | 553 | 555 | 18,700 |
2022/08/31 | 559 | 562 | 559 | 559 | 5,300 |
2022/08/30 | 565 | 565 | 559 | 562 | 15,000 |
2022/08/29 | 560 | 563 | 559 | 560 | 6,200 |
2022/08/26 | 565 | 576 | 559 | 576 | 7,900 |
2022/08/25 | 574 | 574 | 567 | 567 | 4,400 |
2022/08/24 | 564 | 575 | 557 | 569 | 12,100 |
2022/08/23 | 562 | 567 | 554 | 558 | 98,700 |
2022/08/22 | 565 | 567 | 562 | 562 | 2,400 |
2022/08/19 | 562 | 567 | 562 | 567 | 5,400 |
2022/08/18 | 572 | 572 | 561 | 562 | 17,800 |
2022/08/17 | 568 | 581 | 568 | 575 | 17,200 |
2022/08/16 | 560 | 567 | 560 | 567 | 8,800 |
2022/08/15 | 563 | 568 | 562 | 567 | 6,100 |
2022/08/12 | 563 | 570 | 560 | 560 | 24,900 |
2022/08/10 | 566 | 573 | 565 | 572 | 4,600 |
2022/08/09 | 561 | 569 | 561 | 569 | 7,400 |
2022/08/08 | 564 | 567 | 561 | 561 | 12,400 |
2022/08/05 | 570 | 572 | 564 | 564 | 16,100 |
2022/08/04 | 574 | 580 | 571 | 571 | 13,200 |
2022/08/03 | 573 | 575 | 567 | 572 | 16,200 |
2022/08/02 | 577 | 581 | 573 | 573 | 17,000 |
2022/08/01 | 584 | 584 | 577 | 577 | 24,700 |
2022/07/29 | 581 | 586 | 580 | 585 | 13,200 |
2022/07/28 | 581 | 587 | 579 | 587 | 24,500 |
2022/07/27 | 583 | 587 | 580 | 580 | 6,800 |
2022/07/26 | 581 | 589 | 580 | 581 | 7,700 |
2022/07/25 | 582 | 582 | 579 | 579 | 8,100 |
2022/07/22 | 581 | 584 | 578 | 582 | 15,100 |
2022/07/21 | 579 | 582 | 578 | 581 | 11,000 |
2022/07/20 | 579 | 581 | 576 | 578 | 11,400 |
2022/07/19 | 584 | 587 | 577 | 578 | 24,800 |
2022/07/15 | 587 | 590 | 584 | 584 | 4,200 |
2022/07/14 | 584 | 592 | 584 | 587 | 7,100 |
2022/07/13 | 585 | 587 | 583 | 584 | 8,100 |
2022/07/12 | 586 | 592 | 585 | 585 | 6,900 |
2022/07/11 | 585 | 594 | 584 | 586 | 23,700 |
2022/07/08 | 590 | 590 | 585 | 585 | 19,300 |
2022/07/07 | 594 | 594 | 588 | 590 | 27,100 |
2022/07/06 | 592 | 596 | 592 | 595 | 3,500 |
2022/07/05 | 595 | 598 | 595 | 596 | 3,300 |
2022/07/04 | 600 | 600 | 596 | 597 | 2,400 |
2022/07/01 | 595 | 601 | 595 | 597 | 7,200 |
2022/06/30 | 598 | 600 | 595 | 596 | 6,400 |
2022/06/29 | 595 | 604 | 595 | 604 | 15,100 |
2022/06/28 | 593 | 600 | 593 | 600 | 5,100 |
2022/06/27 | 599 | 600 | 596 | 596 | 2,700 |
2022/06/24 | 604 | 604 | 599 | 599 | 7,900 |
2022/06/23 | 595 | 604 | 591 | 601 | 17,700 |
2022/06/22 | 592 | 606 | 590 | 602 | 18,000 |
2022/06/21 | 583 | 596 | 583 | 595 | 19,100 |
2022/06/20 | 582 | 596 | 582 | 588 | 15,900 |
2022/06/17 | 586 | 587 | 580 | 584 | 36,100 |
2022/06/16 | 595 | 599 | 593 | 599 | 12,200 |
2022/06/15 | 590 | 600 | 589 | 600 | 12,600 |
2022/06/14 | 585 | 600 | 585 | 600 | 14,000 |
2022/06/13 | 592 | 599 | 590 | 599 | 22,000 |
2022/06/10 | 601 | 606 | 595 | 600 | 32,800 |
2022/06/09 | 595 | 610 | 595 | 610 | 31,300 |
2022/06/08 | 594 | 604 | 594 | 601 | 18,200 |
2022/06/07 | 592 | 603 | 592 | 599 | 28,400 |
2022/06/06 | 591 | 598 | 591 | 598 | 12,900 |
2022/06/03 | 593 | 602 | 593 | 600 | 14,000 |
2022/06/02 | 594 | 603 | 594 | 602 | 11,500 |
2022/06/01 | 600 | 604 | 595 | 604 | 11,900 |
2022/05/31 | 603 | 608 | 600 | 606 | 20,700 |
2022/05/30 | 588 | 613 | 583 | 613 | 26,400 |
2022/05/27 | 585 | 606 | 585 | 589 | 13,200 |
2022/05/26 | 586 | 588 | 581 | 584 | 12,500 |
2022/05/25 | 593 | 593 | 584 | 586 | 8,500 |
2022/05/24 | 592 | 592 | 589 | 592 | 7,700 |
2022/05/23 | 601 | 601 | 593 | 594 | 4,900 |
2022/05/20 | 589 | 600 | 588 | 594 | 7,000 |
2022/05/19 | 585 | 596 | 585 | 589 | 10,700 |
2022/05/18 | 592 | 604 | 592 | 601 | 5,200 |
2022/05/17 | 589 | 592 | 589 | 589 | 3,700 |
2022/05/16 | 594 | 594 | 584 | 588 | 2,900 |
2022/05/13 | 585 | 599 | 582 | 588 | 7,200 |
2022/05/12 | 582 | 592 | 579 | 581 | 16,000 |
2022/05/11 | 590 | 593 | 584 | 590 | 18,100 |
2022/05/10 | 596 | 598 | 590 | 590 | 12,800 |
2022/05/09 | 599 | 609 | 596 | 599 | 15,700 |
2022/05/06 | 602 | 606 | 596 | 602 | 20,500 |
2022/05/02 | 613 | 642 | 601 | 601 | 72,100 |
2022/04/28 | 681 | 691 | 603 | 603 | 599,600 |
2022/04/27 | 583 | 591 | 583 | 591 | 15,200 |
2022/04/26 | 589 | 590 | 587 | 590 | 5,400 |
2022/04/25 | 595 | 597 | 588 | 588 | 10,200 |
2022/04/22 | 599 | 599 | 590 | 594 | 9,300 |
2022/04/21 | 597 | 601 | 596 | 599 | 2,500 |
2022/04/20 | 604 | 604 | 596 | 596 | 1,700 |
2022/04/19 | 599 | 603 | 598 | 598 | 1,500 |
2022/04/18 | 604 | 605 | 598 | 599 | 10,400 |
2022/04/15 | 605 | 607 | 601 | 601 | 9,300 |
2022/04/14 | 608 | 609 | 604 | 605 | 2,500 |
2022/04/13 | 601 | 610 | 601 | 610 | 8,300 |
2022/04/12 | 603 | 606 | 600 | 601 | 4,100 |
2022/04/11 | 608 | 610 | 603 | 603 | 6,800 |
2022/04/08 | 609 | 610 | 605 | 609 | 7,400 |
2022/04/07 | 608 | 610 | 604 | 607 | 5,400 |
2022/04/06 | 615 | 617 | 606 | 611 | 9,200 |
2022/04/05 | 618 | 618 | 613 | 615 | 6,800 |
2022/04/04 | 615 | 618 | 613 | 618 | 5,100 |
2022/04/01 | 608 | 612 | 605 | 612 | 4,800 |
2022/03/31 | 605 | 614 | 605 | 607 | 5,900 |
2022/03/30 | 613 | 615 | 612 | 612 | 5,800 |
2022/03/29 | 604 | 616 | 604 | 608 | 5,900 |
2022/03/28 | 603 | 606 | 603 | 606 | 700 |
2022/03/25 | 614 | 617 | 604 | 608 | 9,800 |
2022/03/24 | 613 | 616 | 606 | 612 | 9,400 |
2022/03/23 | 607 | 630 | 607 | 613 | 16,700 |
2022/03/22 | 604 | 608 | 602 | 607 | 6,900 |
2022/03/18 | 604 | 606 | 599 | 605 | 8,100 |
2022/03/17 | 606 | 606 | 599 | 603 | 6,700 |
2022/03/16 | 606 | 608 | 603 | 606 | 4,600 |
2022/03/15 | 605 | 605 | 600 | 605 | 3,400 |
2022/03/14 | 593 | 599 | 593 | 599 | 3,300 |
2022/03/11 | 591 | 595 | 589 | 591 | 8,300 |
2022/03/10 | 600 | 600 | 588 | 593 | 4,900 |
2022/03/09 | 596 | 597 | 589 | 589 | 4,300 |
2022/03/08 | 590 | 595 | 590 | 593 | 2,800 |
2022/03/07 | 597 | 597 | 589 | 590 | 5,500 |
2022/03/04 | 604 | 605 | 599 | 600 | 5,600 |
2022/03/03 | 605 | 605 | 596 | 604 | 3,100 |
2022/03/02 | 600 | 611 | 600 | 600 | 4,000 |
2022/03/01 | 603 | 608 | 603 | 607 | 4,600 |
2022/02/28 | 591 | 610 | 591 | 603 | 10,200 |
2022/02/25 | 607 | 613 | 600 | 610 | 10,400 |
2022/02/24 | 594 | 602 | 583 | 587 | 14,300 |
2022/02/22 | 587 | 594 | 586 | 590 | 3,500 |
2022/02/21 | 586 | 595 | 586 | 594 | 4,400 |
2022/02/18 | 588 | 596 | 582 | 591 | 5,200 |
2022/02/17 | 589 | 598 | 587 | 593 | 6,200 |
2022/02/16 | 602 | 602 | 588 | 592 | 6,900 |
2022/02/15 | 588 | 595 | 585 | 591 | 3,800 |
2022/02/14 | 605 | 606 | 581 | 585 | 17,100 |
2022/02/10 | 604 | 607 | 603 | 606 | 3,800 |
2022/02/09 | 606 | 609 | 598 | 605 | 2,300 |
2022/02/08 | 606 | 606 | 596 | 600 | 6,500 |
2022/02/07 | 606 | 609 | 600 | 602 | 3,200 |
2022/02/04 | 594 | 609 | 591 | 609 | 6,100 |
2022/02/03 | 597 | 603 | 581 | 601 | 10,100 |
2022/02/02 | 573 | 595 | 573 | 594 | 10,500 |
2022/02/01 | 573 | 596 | 570 | 572 | 13,800 |
2022/01/31 | 567 | 576 | 562 | 570 | 26,000 |
2022/01/28 | 591 | 613 | 579 | 606 | 23,700 |
2022/01/27 | 617 | 617 | 597 | 597 | 9,800 |
2022/01/26 | 617 | 628 | 616 | 617 | 7,100 |
2022/01/25 | 614 | 649 | 604 | 624 | 32,000 |
2022/01/24 | 581 | 610 | 578 | 600 | 20,000 |
2022/01/21 | 605 | 616 | 582 | 582 | 19,400 |
2022/01/20 | 611 | 618 | 605 | 608 | 10,100 |
2022/01/19 | 632 | 632 | 608 | 608 | 7,200 |
2022/01/18 | 640 | 644 | 631 | 632 | 4,700 |
2022/01/17 | 640 | 642 | 634 | 634 | 1,300 |
2022/01/14 | 640 | 644 | 634 | 640 | 8,600 |
2022/01/13 | 645 | 650 | 637 | 638 | 3,200 |
2022/01/12 | 632 | 654 | 632 | 645 | 8,300 |
2022/01/11 | 624 | 638 | 624 | 632 | 7,000 |
2022/01/07 | 629 | 633 | 621 | 621 | 10,700 |
2022/01/06 | 635 | 640 | 628 | 628 | 8,200 |
2022/01/05 | 642 | 670 | 642 | 642 | 26,600 |
2022/01/04 | 638 | 646 | 635 | 646 | 6,900 |