ＳＭＣ(6273)の株価時系列情報
ＳＭＣ(6273)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 |
|---|---|---|---|---|---|
| 2025/07/31 | 52,500 | 53,050 | 52,450 | 52,700 | 208,200 |
| 2025/07/30 | 53,680 | 53,730 | 52,860 | 52,900 | 160,800 |
| 2025/07/29 | 54,350 | 54,530 | 53,520 | 53,750 | 168,800 |
| 2025/07/28 | 54,480 | 54,970 | 54,230 | 54,740 | 197,200 |
| 2025/07/25 | 54,990 | 55,040 | 53,620 | 53,860 | 346,000 |
| 2025/07/24 | 55,000 | 56,660 | 54,680 | 55,990 | 381,800 |
| 2025/07/23 | 51,820 | 54,920 | 51,780 | 54,890 | 534,600 |
| 2025/07/22 | 50,000 | 50,570 | 49,840 | 50,260 | 193,800 |
| 2025/07/18 | 50,450 | 50,660 | 49,570 | 49,950 | 170,200 |
| 2025/07/17 | 49,800 | 50,550 | 49,600 | 50,440 | 139,800 |
| 2025/07/16 | 50,570 | 50,900 | 49,760 | 49,890 | 170,900 |
| 2025/07/15 | 49,400 | 49,870 | 48,950 | 49,870 | 194,200 |
| 2025/07/14 | 49,510 | 49,530 | 48,870 | 49,190 | 274,100 |
| 2025/07/11 | 49,850 | 50,160 | 49,530 | 49,990 | 284,800 |
| 2025/07/10 | 50,200 | 50,410 | 49,560 | 49,560 | 385,400 |
| 2025/07/09 | 49,800 | 50,660 | 49,710 | 50,520 | 401,800 |
| 2025/07/08 | 48,790 | 49,950 | 48,710 | 49,420 | 391,300 |
| 2025/07/07 | 50,160 | 50,530 | 48,250 | 48,510 | 550,200 |
| 2025/07/04 | 52,300 | 52,530 | 51,400 | 52,160 | 215,600 |
| 2025/07/03 | 50,250 | 51,590 | 50,190 | 51,430 | 289,300 |
| 2025/07/02 | 51,170 | 51,250 | 50,510 | 50,700 | 225,700 |
| 2025/07/01 | 52,180 | 52,370 | 51,090 | 51,480 | 216,100 |
| 2025/06/30 | 52,500 | 52,500 | 51,450 | 52,040 | 303,200 |
| 2025/06/27 | 51,160 | 51,790 | 50,810 | 51,150 | 722,800 |
| 2025/06/26 | 50,320 | 52,180 | 50,310 | 51,150 | 272,700 |
| 2025/06/25 | 50,600 | 50,600 | 50,030 | 50,460 | 194,700 |
| 2025/06/24 | 51,250 | 51,750 | 50,330 | 50,480 | 194,000 |
| 2025/06/23 | 49,840 | 50,530 | 49,450 | 50,530 | 172,900 |
| 2025/06/20 | 50,520 | 50,650 | 50,140 | 50,250 | 228,800 |
| 2025/06/19 | 52,370 | 52,440 | 50,510 | 50,510 | 201,300 |
| 2025/06/18 | 51,580 | 52,580 | 51,530 | 52,530 | 175,900 |
| 2025/06/17 | 52,410 | 52,690 | 52,010 | 52,240 | 192,000 |
| 2025/06/16 | 52,180 | 52,750 | 51,430 | 52,070 | 245,000 |
| 2025/06/13 | 53,330 | 53,670 | 52,010 | 52,550 | 273,200 |
| 2025/06/12 | 53,520 | 53,980 | 52,790 | 53,190 | 218,700 |
| 2025/06/11 | 53,670 | 54,780 | 53,600 | 54,150 | 187,400 |
| 2025/06/10 | 53,220 | 54,630 | 53,220 | 53,670 | 302,300 |
| 2025/06/09 | 53,550 | 53,830 | 52,330 | 52,500 | 205,100 |
| 2025/06/06 | 53,890 | 54,090 | 52,560 | 52,560 | 230,400 |
| 2025/06/05 | 53,500 | 54,250 | 53,490 | 53,800 | 184,600 |
| 2025/06/04 | 55,260 | 55,260 | 53,780 | 53,780 | 257,100 |
| 2025/06/03 | 53,600 | 54,970 | 53,590 | 54,450 | 343,600 |
| 2025/06/02 | 53,660 | 53,790 | 52,000 | 52,330 | 286,800 |
| 2025/05/30 | 54,360 | 55,210 | 53,800 | 54,150 | 435,100 |
| 2025/05/29 | 54,390 | 55,310 | 54,080 | 55,240 | 222,300 |
| 2025/05/28 | 54,910 | 55,440 | 54,260 | 54,400 | 315,200 |
| 2025/05/27 | 53,250 | 54,280 | 53,050 | 54,230 | 146,200 |
| 2025/05/26 | 53,200 | 53,710 | 53,000 | 53,210 | 123,800 |
| 2025/05/23 | 53,900 | 54,320 | 53,210 | 53,220 | 250,900 |
| 2025/05/22 | 53,810 | 54,990 | 53,780 | 54,380 | 235,600 |
| 2025/05/21 | 55,800 | 56,280 | 54,560 | 54,810 | 266,100 |
| 2025/05/20 | 55,310 | 56,350 | 55,110 | 55,290 | 514,500 |
| 2025/05/19 | 53,120 | 53,450 | 51,960 | 52,310 | 345,200 |
| 2025/05/16 | 52,790 | 53,860 | 52,350 | 53,250 | 306,500 |
| 2025/05/15 | 56,300 | 57,450 | 52,720 | 53,360 | 800,000 |
| 2025/05/14 | 50,180 | 54,880 | 49,140 | 53,110 | 474,600 |
| 2025/05/13 | 50,850 | 51,730 | 50,350 | 50,370 | 414,300 |
| 2025/05/12 | 47,860 | 48,610 | 47,490 | 48,530 | 333,900 |
| 2025/05/09 | 47,110 | 47,630 | 46,630 | 47,400 | 347,200 |
| 2025/05/08 | 45,840 | 46,400 | 45,510 | 46,100 | 274,700 |
| 2025/05/07 | 46,980 | 47,050 | 45,830 | 45,880 | 322,800 |
| 2025/05/02 | 47,180 | 47,430 | 46,800 | 47,000 | 315,200 |
| 2025/05/01 | 46,690 | 47,340 | 46,280 | 47,160 | 154,900 |
| 2025/04/30 | 46,130 | 46,620 | 45,550 | 46,470 | 267,000 |
| 2025/04/28 | 47,280 | 47,650 | 46,130 | 46,130 | 214,700 |
| 2025/04/25 | 45,930 | 47,000 | 45,750 | 46,880 | 339,200 |
| 2025/04/24 | 43,450 | 44,790 | 43,350 | 44,530 | 421,700 |
| 2025/04/23 | 43,010 | 43,200 | 42,060 | 42,750 | 493,800 |
| 2025/04/22 | 42,480 | 43,050 | 41,980 | 42,310 | 377,600 |
| 2025/04/21 | 43,000 | 43,000 | 41,700 | 42,360 | 371,800 |
| 2025/04/18 | 44,200 | 44,340 | 43,320 | 43,400 | 308,900 |
| 2025/04/17 | 44,660 | 44,880 | 44,080 | 44,600 | 324,400 |
| 2025/04/16 | 44,610 | 45,110 | 44,360 | 44,850 | 282,300 |
| 2025/04/15 | 44,890 | 45,550 | 44,560 | 45,000 | 472,900 |
| 2025/04/14 | 47,040 | 47,160 | 45,210 | 45,360 | 376,300 |
| 2025/04/11 | 46,230 | 46,230 | 44,890 | 45,640 | 487,600 |
| 2025/04/10 | 49,020 | 49,080 | 47,480 | 48,330 | 373,200 |
| 2025/04/09 | 45,390 | 45,530 | 43,920 | 44,880 | 436,700 |
| 2025/04/08 | 46,880 | 48,420 | 46,380 | 46,790 | 261,900 |
| 2025/04/07 | 44,410 | 46,830 | 44,110 | 45,570 | 531,600 |
| 2025/04/04 | 50,000 | 51,110 | 48,690 | 49,330 | 515,900 |
| 2025/04/03 | 50,700 | 51,490 | 50,340 | 50,790 | 375,600 |
| 2025/04/02 | 53,600 | 54,370 | 53,050 | 53,290 | 409,400 |
| 2025/04/01 | 53,210 | 53,480 | 52,710 | 52,730 | 213,300 |
| 2025/03/31 | 54,020 | 54,410 | 53,070 | 53,070 | 336,400 |
| 2025/03/28 | 57,940 | 57,970 | 55,980 | 56,230 | 331,200 |
| 2025/03/27 | 57,700 | 58,450 | 56,930 | 58,450 | 246,100 |
| 2025/03/26 | 57,760 | 58,200 | 57,450 | 57,710 | 219,900 |
| 2025/03/25 | 56,010 | 57,310 | 55,940 | 57,150 | 229,700 |
| 2025/03/24 | 56,120 | 56,530 | 54,850 | 55,200 | 187,100 |
| 2025/03/21 | 55,770 | 56,600 | 55,600 | 56,060 | 285,100 |
| 2025/03/19 | 56,990 | 57,560 | 56,500 | 56,500 | 172,100 |
| 2025/03/18 | 57,640 | 58,260 | 57,000 | 57,000 | 188,400 |
| 2025/03/17 | 56,760 | 57,200 | 56,620 | 56,640 | 124,900 |
| 2025/03/14 | 56,130 | 56,770 | 55,930 | 56,260 | 262,000 |
| 2025/03/13 | 58,000 | 58,470 | 56,420 | 56,600 | 202,100 |
| 2025/03/12 | 58,660 | 58,660 | 57,080 | 57,480 | 238,000 |
| 2025/03/11 | 59,070 | 59,740 | 57,670 | 58,000 | 459,500 |
| 2025/03/10 | 55,770 | 58,760 | 55,760 | 58,750 | 380,400 |
| 2025/03/07 | 54,940 | 55,440 | 54,320 | 55,000 | 199,300 |
| 2025/03/06 | 55,080 | 55,720 | 54,840 | 55,070 | 234,100 |
| 2025/03/05 | 55,400 | 55,470 | 54,650 | 55,320 | 259,400 |
| 2025/03/04 | 54,910 | 55,580 | 54,530 | 55,110 | 267,200 |
| 2025/03/03 | 54,920 | 55,130 | 54,220 | 54,750 | 264,100 |
| 2025/02/28 | 54,840 | 55,170 | 53,210 | 54,000 | 431,600 |
| 2025/02/27 | 55,840 | 56,200 | 55,320 | 55,840 | 175,100 |
| 2025/02/26 | 56,460 | 56,760 | 55,080 | 55,510 | 211,300 |
| 2025/02/25 | 55,570 | 57,040 | 55,470 | 56,360 | 327,200 |
| 2025/02/21 | 55,360 | 56,170 | 54,850 | 56,170 | 260,000 |
| 2025/02/20 | 54,610 | 54,740 | 53,980 | 54,730 | 281,300 |
| 2025/02/19 | 54,450 | 55,160 | 54,100 | 55,070 | 310,100 |
| 2025/02/18 | 53,430 | 55,100 | 53,430 | 54,460 | 310,500 |
| 2025/02/17 | 53,350 | 54,990 | 53,100 | 53,240 | 407,600 |
| 2025/02/14 | 55,960 | 56,590 | 53,980 | 54,280 | 670,500 |
| 2025/02/13 | 57,730 | 57,970 | 56,960 | 56,960 | 184,700 |
| 2025/02/12 | 57,360 | 57,400 | 56,160 | 56,970 | 282,200 |
| 2025/02/10 | 56,410 | 56,920 | 55,450 | 56,800 | 212,400 |
| 2025/02/07 | 56,850 | 57,200 | 56,650 | 56,650 | 162,400 |
| 2025/02/06 | 56,490 | 56,810 | 56,150 | 56,730 | 222,700 |
| 2025/02/05 | 56,820 | 56,880 | 55,950 | 56,370 | 176,300 |
| 2025/02/04 | 57,560 | 57,670 | 56,370 | 56,570 | 195,700 |
| 2025/02/03 | 57,300 | 57,450 | 56,460 | 56,610 | 292,600 |
| 2025/01/31 | 58,820 | 59,170 | 58,380 | 58,880 | 167,500 |
| 2025/01/30 | 59,800 | 59,900 | 58,840 | 59,220 | 156,000 |
| 2025/01/29 | 61,400 | 61,570 | 59,620 | 59,930 | 248,800 |
| 2025/01/28 | 60,500 | 62,230 | 60,410 | 61,150 | 282,800 |
| 2025/01/27 | 60,000 | 60,950 | 59,720 | 60,500 | 329,400 |
| 2025/01/24 | 59,580 | 60,300 | 59,260 | 59,520 | 296,200 |
| 2025/01/23 | 59,230 | 59,390 | 58,690 | 59,110 | 247,800 |
| 2025/01/22 | 59,240 | 59,500 | 58,340 | 59,230 | 528,800 |
| 2025/01/21 | 59,660 | 59,660 | 58,700 | 59,160 | 226,500 |
| 2025/01/20 | 58,510 | 59,420 | 58,090 | 59,420 | 350,700 |
| 2025/01/17 | 57,340 | 57,810 | 56,850 | 57,710 | 372,800 |
| 2025/01/16 | 57,580 | 58,240 | 57,420 | 57,880 | 423,900 |
| 2025/01/15 | 58,000 | 58,300 | 56,460 | 56,870 | 548,700 |
| 2025/01/14 | 59,450 | 59,970 | 58,230 | 58,460 | 383,900 |
| 2025/01/10 | 59,300 | 61,080 | 59,260 | 59,870 | 471,000 |
| 2025/01/09 | 60,200 | 60,420 | 59,220 | 59,450 | 314,600 |
| 2025/01/08 | 60,520 | 61,860 | 60,170 | 60,530 | 444,900 |
| 2025/01/07 | 62,000 | 62,370 | 61,340 | 62,020 | 370,200 |
| 2025/01/06 | 62,140 | 62,140 | 60,320 | 61,190 | 430,200 |
| 2024/12/30 | 62,200 | 62,710 | 61,710 | 62,180 | 189,500 |
| 2024/12/27 | 62,200 | 62,940 | 62,110 | 62,800 | 187,000 |
| 2024/12/26 | 62,150 | 62,410 | 61,950 | 62,330 | 129,500 |
| 2024/12/25 | 62,100 | 62,430 | 61,720 | 62,310 | 77,900 |
| 2024/12/24 | 62,000 | 62,470 | 61,820 | 62,110 | 61,200 |
| 2024/12/23 | 61,320 | 62,650 | 61,170 | 62,180 | 179,400 |
| 2024/12/20 | 62,190 | 62,410 | 61,270 | 61,290 | 227,100 |
| 2024/12/19 | 61,340 | 62,060 | 61,100 | 61,710 | 233,900 |
| 2024/12/18 | 62,080 | 62,960 | 62,080 | 62,340 | 246,700 |
| 2024/12/17 | 62,510 | 63,020 | 62,120 | 62,700 | 187,800 |
| 2024/12/16 | 62,000 | 62,870 | 61,800 | 62,820 | 221,400 |
| 2024/12/13 | 61,700 | 62,460 | 61,320 | 61,680 | 300,700 |
| 2024/12/12 | 63,550 | 63,630 | 62,450 | 62,700 | 283,000 |
| 2024/12/11 | 62,580 | 63,290 | 62,360 | 63,000 | 284,700 |
| 2024/12/10 | 64,330 | 65,970 | 62,950 | 63,180 | 386,400 |
| 2024/12/09 | 64,590 | 65,530 | 63,280 | 63,290 | 295,700 |
| 2024/12/06 | 63,100 | 65,210 | 63,010 | 65,190 | 327,900 |
| 2024/12/05 | 64,640 | 64,800 | 62,920 | 63,240 | 331,900 |
| 2024/12/04 | 64,470 | 65,070 | 63,580 | 64,390 | 244,600 |
| 2024/12/03 | 65,190 | 66,450 | 64,620 | 65,400 | 253,900 |
| 2024/12/02 | 63,500 | 64,880 | 63,410 | 64,590 | 158,700 |
| 2024/11/29 | 64,660 | 65,030 | 63,540 | 63,540 | 177,800 |
| 2024/11/28 | 65,790 | 66,000 | 64,680 | 65,300 | 178,700 |
| 2024/11/27 | 66,070 | 66,220 | 64,040 | 65,030 | 296,600 |
| 2024/11/26 | 68,000 | 68,220 | 66,350 | 67,070 | 217,700 |
| 2024/11/25 | 67,410 | 68,720 | 67,010 | 67,390 | 378,900 |
| 2024/11/22 | 67,000 | 67,180 | 65,850 | 66,580 | 255,100 |
| 2024/11/21 | 66,510 | 67,050 | 66,220 | 66,810 | 175,800 |
| 2024/11/20 | 66,580 | 67,130 | 65,840 | 66,500 | 203,400 |
| 2024/11/19 | 66,990 | 68,100 | 66,450 | 66,460 | 218,400 |
| 2024/11/18 | 65,510 | 67,270 | 65,400 | 67,080 | 192,200 |
| 2024/11/15 | 65,310 | 67,940 | 65,100 | 66,780 | 418,900 |
| 2024/11/14 | 68,220 | 69,050 | 64,820 | 66,000 | 500,400 |
| 2024/11/13 | 67,250 | 67,500 | 66,450 | 67,240 | 283,900 |
| 2024/11/12 | 67,600 | 68,310 | 67,020 | 67,390 | 230,800 |
| 2024/11/11 | 67,420 | 67,750 | 66,310 | 66,830 | 167,000 |
| 2024/11/08 | 68,480 | 68,790 | 67,420 | 67,420 | 180,600 |
| 2024/11/07 | 69,490 | 69,490 | 67,600 | 67,870 | 269,400 |
| 2024/11/06 | 67,590 | 69,230 | 67,390 | 68,720 | 280,800 |
| 2024/11/05 | 65,760 | 67,400 | 65,580 | 67,380 | 234,100 |
| 2024/11/01 | 64,490 | 65,800 | 64,420 | 64,760 | 161,100 |
| 2024/10/31 | 65,710 | 66,500 | 65,440 | 66,200 | 221,200 |
| 2024/10/30 | 66,000 | 67,390 | 66,000 | 66,680 | 507,800 |
| 2024/10/29 | 64,830 | 65,060 | 63,700 | 64,670 | 195,200 |
| 2024/10/28 | 62,920 | 64,400 | 62,920 | 63,830 | 222,400 |
| 2024/10/25 | 62,000 | 62,980 | 62,000 | 62,980 | 162,500 |
| 2024/10/24 | 61,700 | 62,520 | 61,600 | 62,280 | 208,200 |
| 2024/10/23 | 63,000 | 63,700 | 62,380 | 62,380 | 189,900 |
| 2024/10/22 | 64,750 | 65,000 | 62,500 | 63,010 | 246,300 |
| 2024/10/21 | 64,140 | 64,400 | 63,550 | 64,250 | 213,400 |
| 2024/10/18 | 63,190 | 63,800 | 62,830 | 63,330 | 161,900 |
| 2024/10/17 | 63,920 | 63,920 | 62,300 | 62,330 | 215,800 |
| 2024/10/16 | 62,860 | 63,250 | 62,230 | 62,920 | 277,100 |
| 2024/10/15 | 65,580 | 65,840 | 64,550 | 64,860 | 231,500 |
| 2024/10/11 | 66,500 | 67,060 | 64,810 | 65,130 | 209,000 |
| 2024/10/10 | 66,830 | 67,130 | 65,710 | 66,150 | 269,900 |
| 2024/10/09 | 65,530 | 66,050 | 64,800 | 65,740 | 258,100 |
| 2024/10/08 | 65,810 | 66,050 | 64,470 | 64,770 | 275,000 |
| 2024/10/07 | 68,210 | 68,340 | 66,810 | 66,810 | 332,800 |