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 |
---|---|---|---|---|---|
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 |
2023/09/26 | 424 | 425 | 418 | 420 | 11,200 |
2023/09/25 | 424 | 432 | 420 | 425 | 25,100 |
2023/09/22 | 396 | 423 | 395 | 418 | 55,200 |
2023/09/21 | 419 | 420 | 390 | 399 | 65,700 |
2023/09/20 | 414 | 420 | 413 | 416 | 14,100 |
2023/09/19 | 410 | 415 | 403 | 415 | 19,500 |
2023/09/15 | 409 | 411 | 405 | 406 | 16,700 |
2023/09/14 | 402 | 411 | 402 | 409 | 22,300 |
2023/09/13 | 408 | 408 | 403 | 405 | 5,500 |
2023/09/12 | 400 | 408 | 399 | 405 | 16,500 |
2023/09/11 | 410 | 410 | 398 | 398 | 13,700 |
2023/09/08 | 415 | 415 | 410 | 410 | 12,000 |
2023/09/07 | 428 | 437 | 415 | 415 | 17,200 |
2023/09/06 | 430 | 430 | 426 | 428 | 12,300 |
2023/09/05 | 432 | 432 | 423 | 429 | 12,100 |
2023/09/04 | 414 | 430 | 414 | 428 | 25,400 |
2023/09/01 | 409 | 415 | 403 | 413 | 40,100 |
2023/08/31 | 413 | 418 | 409 | 412 | 36,900 |
2023/08/30 | 390 | 419 | 387 | 413 | 77,300 |
2023/08/29 | 387 | 391 | 384 | 390 | 29,400 |
2023/08/28 | 371 | 409 | 370 | 391 | 78,800 |
2023/08/25 | 370 | 376 | 369 | 371 | 29,100 |
2023/08/24 | 376 | 377 | 371 | 372 | 22,300 |
2023/08/23 | 374 | 377 | 369 | 373 | 33,100 |
2023/08/22 | 379 | 392 | 377 | 377 | 18,300 |
2023/08/21 | 378 | 379 | 375 | 375 | 17,000 |
2023/08/18 | 383 | 384 | 379 | 379 | 30,600 |
2023/08/17 | 393 | 395 | 387 | 388 | 25,300 |
2023/08/16 | 396 | 398 | 393 | 393 | 11,500 |
2023/08/15 | 401 | 402 | 396 | 396 | 18,600 |
2023/08/14 | 402 | 404 | 401 | 402 | 9,500 |
2023/08/10 | 403 | 406 | 399 | 402 | 28,700 |
2023/08/09 | 400 | 405 | 400 | 402 | 5,500 |
2023/08/08 | 410 | 410 | 401 | 401 | 10,700 |
2023/08/07 | 408 | 410 | 405 | 410 | 6,300 |
2023/08/04 | 405 | 409 | 402 | 402 | 13,900 |
2023/08/03 | 420 | 420 | 403 | 405 | 44,100 |
2023/08/02 | 439 | 440 | 422 | 422 | 37,200 |
2023/08/01 | 441 | 450 | 437 | 439 | 79,200 |
2023/07/31 | 459 | 459 | 447 | 454 | 25,400 |
2023/07/28 | 452 | 460 | 443 | 444 | 62,600 |
2023/07/27 | 453 | 458 | 448 | 452 | 13,600 |
2023/07/26 | 460 | 461 | 454 | 454 | 21,200 |
2023/07/25 | 466 | 467 | 462 | 464 | 10,300 |
2023/07/24 | 466 | 466 | 457 | 460 | 13,400 |
2023/07/21 | 475 | 475 | 464 | 465 | 24,300 |
2023/07/20 | 470 | 473 | 455 | 461 | 65,300 |
2023/07/19 | 450 | 493 | 448 | 476 | 422,200 |
2023/07/18 | 444 | 445 | 442 | 442 | 4,300 |
2023/07/14 | 444 | 446 | 443 | 443 | 10,400 |
2023/07/13 | 447 | 447 | 445 | 445 | 4,500 |
2023/07/12 | 449 | 449 | 446 | 446 | 8,000 |
2023/07/11 | 449 | 451 | 448 | 449 | 4,600 |
2023/07/10 | 449 | 452 | 448 | 448 | 10,700 |
2023/07/07 | 451 | 451 | 449 | 449 | 4,300 |
2023/07/06 | 450 | 452 | 450 | 450 | 3,900 |
2023/07/05 | 451 | 453 | 449 | 450 | 19,200 |
2023/07/04 | 450 | 452 | 449 | 450 | 3,200 |
2023/07/03 | 453 | 455 | 449 | 450 | 11,300 |
2023/06/30 | 458 | 458 | 451 | 453 | 4,300 |
2023/06/29 | 456 | 458 | 454 | 458 | 4,100 |
2023/06/28 | 454 | 458 | 454 | 458 | 3,500 |
2023/06/27 | 449 | 456 | 449 | 456 | 3,900 |
2023/06/26 | 454 | 455 | 449 | 449 | 10,800 |
2023/06/23 | 460 | 460 | 453 | 454 | 6,500 |
2023/06/22 | 463 | 463 | 456 | 456 | 5,000 |
2023/06/21 | 456 | 463 | 456 | 457 | 3,600 |
2023/06/20 | 453 | 459 | 453 | 459 | 3,500 |
2023/06/19 | 457 | 460 | 453 | 453 | 7,500 |
2023/06/16 | 455 | 460 | 455 | 459 | 4,900 |
2023/06/15 | 452 | 455 | 452 | 455 | 2,700 |
2023/06/14 | 452 | 454 | 451 | 454 | 5,400 |
2023/06/13 | 458 | 458 | 452 | 452 | 5,000 |
2023/06/12 | 456 | 456 | 451 | 453 | 7,900 |
2023/06/09 | 458 | 459 | 454 | 455 | 9,800 |
2023/06/08 | 455 | 457 | 452 | 452 | 6,100 |
2023/06/07 | 456 | 458 | 454 | 456 | 5,700 |
2023/06/06 | 454 | 455 | 452 | 455 | 4,600 |
2023/06/05 | 456 | 457 | 453 | 455 | 8,100 |
2023/06/02 | 456 | 457 | 455 | 455 | 3,600 |
2023/06/01 | 457 | 460 | 455 | 455 | 5,600 |
2023/05/31 | 456 | 460 | 455 | 457 | 7,300 |
2023/05/30 | 457 | 459 | 456 | 457 | 3,800 |
2023/05/29 | 458 | 460 | 457 | 457 | 3,800 |
2023/05/26 | 460 | 463 | 458 | 458 | 3,000 |
2023/05/25 | 466 | 466 | 458 | 460 | 6,600 |
2023/05/24 | 461 | 463 | 458 | 461 | 3,500 |
2023/05/23 | 459 | 463 | 458 | 458 | 6,100 |
2023/05/22 | 459 | 460 | 458 | 458 | 1,800 |
2023/05/19 | 462 | 464 | 460 | 462 | 4,800 |
2023/05/18 | 459 | 462 | 457 | 459 | 13,900 |
2023/05/17 | 458 | 461 | 458 | 461 | 3,800 |
2023/05/16 | 468 | 474 | 458 | 458 | 23,300 |
2023/05/15 | 471 | 473 | 469 | 469 | 7,000 |
2023/05/12 | 461 | 468 | 460 | 468 | 14,900 |
2023/05/11 | 464 | 465 | 461 | 463 | 10,100 |
2023/05/10 | 474 | 474 | 471 | 472 | 3,400 |
2023/05/09 | 467 | 474 | 465 | 471 | 12,900 |
2023/05/08 | 458 | 467 | 458 | 464 | 7,700 |
2023/05/02 | 461 | 463 | 458 | 459 | 15,500 |
2023/05/01 | 470 | 471 | 457 | 463 | 21,500 |
2023/04/28 | 458 | 466 | 455 | 463 | 28,500 |
2023/04/27 | 458 | 464 | 451 | 451 | 46,600 |
2023/04/26 | 454 | 459 | 454 | 455 | 4,200 |
2023/04/25 | 458 | 462 | 453 | 454 | 12,600 |
2023/04/24 | 454 | 457 | 449 | 452 | 13,700 |
2023/04/21 | 452 | 454 | 449 | 449 | 6,600 |
2023/04/20 | 456 | 456 | 452 | 452 | 3,100 |
2023/04/19 | 457 | 457 | 452 | 456 | 4,900 |
2023/04/18 | 454 | 458 | 451 | 458 | 4,200 |
2023/04/17 | 453 | 453 | 451 | 451 | 3,900 |
2023/04/14 | 453 | 453 | 449 | 453 | 2,400 |
2023/04/13 | 449 | 455 | 449 | 450 | 4,700 |
2023/04/12 | 454 | 454 | 449 | 452 | 9,300 |
2023/04/11 | 457 | 457 | 449 | 454 | 7,000 |
2023/04/10 | 456 | 458 | 454 | 457 | 4,700 |
2023/04/07 | 452 | 454 | 449 | 449 | 7,600 |
2023/04/06 | 452 | 457 | 451 | 453 | 8,600 |
2023/04/05 | 458 | 458 | 451 | 452 | 12,500 |
2023/04/04 | 457 | 460 | 456 | 458 | 6,500 |
2023/04/03 | 458 | 459 | 455 | 459 | 6,000 |
2023/03/31 | 458 | 459 | 457 | 458 | 7,400 |
2023/03/30 | 454 | 459 | 452 | 458 | 6,300 |
2023/03/29 | 452 | 456 | 452 | 456 | 7,000 |
2023/03/28 | 449 | 452 | 449 | 452 | 1,400 |
2023/03/27 | 453 | 453 | 449 | 449 | 3,000 |
2023/03/24 | 452 | 453 | 448 | 450 | 4,600 |
2023/03/23 | 450 | 455 | 448 | 449 | 7,200 |
2023/03/22 | 450 | 457 | 450 | 452 | 9,900 |
2023/03/20 | 452 | 453 | 450 | 450 | 4,000 |
2023/03/17 | 450 | 450 | 448 | 449 | 10,000 |
2023/03/16 | 449 | 455 | 449 | 451 | 9,900 |
2023/03/15 | 455 | 456 | 450 | 450 | 9,500 |
2023/03/14 | 457 | 458 | 451 | 453 | 13,600 |
2023/03/13 | 458 | 464 | 457 | 459 | 3,900 |
2023/03/10 | 464 | 464 | 461 | 461 | 8,600 |
2023/03/09 | 464 | 464 | 457 | 464 | 8,600 |
2023/03/08 | 463 | 466 | 462 | 464 | 5,700 |
2023/03/07 | 461 | 466 | 460 | 462 | 12,900 |
2023/03/06 | 459 | 461 | 455 | 456 | 5,900 |
2023/03/03 | 453 | 458 | 452 | 455 | 6,200 |
2023/03/02 | 456 | 458 | 452 | 453 | 14,800 |
2023/03/01 | 454 | 455 | 451 | 453 | 8,500 |
2023/02/28 | 456 | 459 | 453 | 453 | 5,300 |
2023/02/27 | 462 | 462 | 454 | 456 | 15,000 |
2023/02/24 | 468 | 468 | 458 | 459 | 8,000 |
2023/02/22 | 458 | 467 | 457 | 462 | 9,300 |
2023/02/21 | 458 | 463 | 458 | 461 | 3,700 |
2023/02/20 | 459 | 460 | 457 | 458 | 2,800 |
2023/02/17 | 468 | 469 | 458 | 458 | 7,600 |
2023/02/16 | 461 | 464 | 459 | 460 | 5,500 |
2023/02/15 | 460 | 460 | 456 | 457 | 6,000 |
2023/02/14 | 463 | 463 | 457 | 459 | 11,100 |
2023/02/13 | 468 | 468 | 460 | 462 | 8,700 |
2023/02/10 | 464 | 477 | 463 | 465 | 12,800 |
2023/02/09 | 474 | 477 | 465 | 466 | 13,700 |
2023/02/08 | 465 | 476 | 463 | 472 | 20,000 |
2023/02/07 | 468 | 468 | 462 | 464 | 3,500 |
2023/02/06 | 472 | 472 | 465 | 468 | 3,800 |
2023/02/03 | 477 | 477 | 470 | 472 | 5,300 |
2023/02/02 | 472 | 477 | 471 | 476 | 14,400 |
2023/02/01 | 458 | 478 | 456 | 478 | 45,000 |
2023/01/31 | 480 | 500 | 480 | 490 | 51,800 |
2023/01/30 | 479 | 491 | 472 | 472 | 48,100 |
2023/01/27 | 470 | 477 | 470 | 475 | 6,500 |
2023/01/26 | 471 | 474 | 469 | 472 | 13,100 |
2023/01/25 | 473 | 473 | 471 | 471 | 5,000 |
2023/01/24 | 465 | 472 | 463 | 472 | 9,000 |
2023/01/23 | 465 | 467 | 458 | 465 | 10,800 |
2023/01/20 | 455 | 465 | 453 | 458 | 14,000 |
2023/01/19 | 451 | 461 | 451 | 453 | 7,800 |
2023/01/18 | 454 | 461 | 452 | 452 | 8,500 |
2023/01/17 | 452 | 454 | 452 | 453 | 5,600 |
2023/01/16 | 457 | 461 | 453 | 453 | 12,300 |
2023/01/13 | 458 | 459 | 456 | 457 | 15,600 |
2023/01/12 | 467 | 467 | 458 | 458 | 9,500 |
2023/01/11 | 462 | 490 | 456 | 466 | 123,300 |
2023/01/10 | 455 | 458 | 454 | 454 | 6,000 |
2023/01/06 | 456 | 457 | 456 | 456 | 3,500 |
2023/01/05 | 457 | 463 | 457 | 458 | 7,900 |
2023/01/04 | 465 | 465 | 455 | 455 | 9,800 |