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 |
|---|---|---|---|---|---|
| 2024/12/30 | 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 |
| 2024/10/21 | 258 | 263 | 258 | 262 | 7,600 |
| 2024/10/18 | 261 | 261 | 259 | 259 | 1,000 |
| 2024/10/17 | 263 | 263 | 260 | 261 | 2,700 |
| 2024/10/16 | 260 | 263 | 260 | 261 | 14,800 |
| 2024/10/15 | 275 | 275 | 263 | 264 | 21,600 |
| 2024/10/11 | 277 | 277 | 275 | 276 | 1,900 |
| 2024/10/10 | 281 | 281 | 276 | 277 | 5,700 |
| 2024/10/09 | 278 | 279 | 277 | 277 | 3,100 |
| 2024/10/08 | 282 | 282 | 278 | 279 | 4,000 |
| 2024/10/07 | 283 | 284 | 280 | 283 | 4,100 |
| 2024/10/04 | 279 | 282 | 279 | 280 | 3,900 |
| 2024/10/03 | 278 | 281 | 277 | 278 | 3,800 |
| 2024/10/02 | 278 | 282 | 277 | 280 | 16,600 |
| 2024/10/01 | 281 | 282 | 278 | 282 | 8,900 |
| 2024/09/30 | 286 | 288 | 278 | 278 | 11,000 |
| 2024/09/27 | 287 | 287 | 283 | 287 | 9,100 |
| 2024/09/26 | 286 | 287 | 286 | 287 | 8,800 |
| 2024/09/25 | 293 | 293 | 288 | 288 | 9,500 |
| 2024/09/24 | 297 | 297 | 290 | 292 | 6,500 |
| 2024/09/20 | 299 | 299 | 296 | 298 | 1,900 |
| 2024/09/19 | 298 | 299 | 294 | 296 | 10,700 |
| 2024/09/18 | 303 | 305 | 298 | 300 | 5,700 |
| 2024/09/17 | 296 | 300 | 296 | 299 | 2,000 |
| 2024/09/13 | 305 | 305 | 295 | 299 | 9,000 |
| 2024/09/12 | 298 | 302 | 297 | 301 | 3,700 |
| 2024/09/11 | 296 | 304 | 295 | 298 | 6,300 |
| 2024/09/10 | 305 | 306 | 303 | 306 | 2,700 |
| 2024/09/09 | 296 | 303 | 290 | 302 | 8,500 |
| 2024/09/06 | 302 | 302 | 297 | 297 | 2,700 |
| 2024/09/05 | 297 | 303 | 297 | 302 | 7,700 |
| 2024/09/04 | 302 | 304 | 297 | 300 | 9,400 |
| 2024/09/03 | 304 | 306 | 304 | 306 | 15,600 |
| 2024/09/02 | 307 | 307 | 302 | 305 | 4,900 |
| 2024/08/30 | 302 | 304 | 301 | 304 | 1,200 |
| 2024/08/29 | 301 | 305 | 300 | 305 | 6,800 |
| 2024/08/28 | 301 | 304 | 298 | 301 | 13,100 |
| 2024/08/27 | 294 | 301 | 293 | 301 | 6,000 |
| 2024/08/26 | 288 | 294 | 288 | 292 | 13,400 |
| 2024/08/23 | 288 | 288 | 284 | 287 | 4,000 |
| 2024/08/22 | 286 | 288 | 286 | 288 | 700 |
| 2024/08/21 | 286 | 288 | 286 | 287 | 500 |
| 2024/08/20 | 287 | 288 | 285 | 286 | 10,200 |
| 2024/08/19 | 294 | 295 | 285 | 285 | 11,000 |
| 2024/08/16 | 291 | 291 | 286 | 291 | 7,800 |
| 2024/08/15 | 290 | 292 | 286 | 289 | 8,200 |
| 2024/08/14 | 290 | 298 | 285 | 292 | 27,800 |
| 2024/08/13 | 280 | 287 | 280 | 287 | 8,900 |
| 2024/08/09 | 273 | 287 | 271 | 280 | 20,900 |
| 2024/08/08 | 263 | 273 | 263 | 273 | 19,400 |
| 2024/08/07 | 245 | 266 | 245 | 261 | 11,900 |
| 2024/08/06 | 251 | 269 | 249 | 256 | 40,000 |
| 2024/08/05 | 258 | 266 | 233 | 253 | 67,300 |
| 2024/08/02 | 292 | 296 | 291 | 293 | 26,900 |
| 2024/08/01 | 318 | 318 | 301 | 305 | 19,200 |
| 2024/07/31 | 295 | 310 | 293 | 307 | 31,900 |
| 2024/07/30 | 309 | 309 | 295 | 295 | 60,700 |
| 2024/07/29 | 309 | 313 | 307 | 309 | 8,800 |
| 2024/07/26 | 310 | 310 | 306 | 307 | 8,300 |
| 2024/07/25 | 311 | 312 | 310 | 310 | 12,800 |
| 2024/07/24 | 309 | 312 | 308 | 312 | 5,900 |
| 2024/07/23 | 309 | 312 | 309 | 311 | 8,700 |
| 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 |