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 |
|---|---|---|---|---|---|
| 2024/07/26 | 69,760 | 71,990 | 69,400 | 71,090 | 256,100 |
| 2024/07/25 | 71,020 | 71,790 | 70,010 | 70,010 | 249,500 |
| 2024/07/24 | 73,630 | 74,630 | 73,310 | 73,520 | 150,000 |
| 2024/07/23 | 76,100 | 76,210 | 74,400 | 74,400 | 125,100 |
| 2024/07/22 | 76,380 | 76,380 | 74,590 | 75,420 | 214,300 |
| 2024/07/19 | 77,770 | 78,580 | 76,890 | 76,990 | 177,900 |
| 2024/07/18 | 78,790 | 79,370 | 77,800 | 77,800 | 260,200 |
| 2024/07/17 | 82,510 | 82,710 | 80,980 | 81,420 | 149,900 |
| 2024/07/16 | 81,830 | 82,250 | 81,310 | 81,660 | 109,300 |
| 2024/07/12 | 81,060 | 83,870 | 80,800 | 81,320 | 285,400 |
| 2024/07/11 | 83,000 | 83,080 | 82,230 | 82,560 | 144,000 |
| 2024/07/10 | 82,310 | 82,740 | 80,880 | 81,800 | 236,200 |
| 2024/07/09 | 82,460 | 82,960 | 81,480 | 82,610 | 217,400 |
| 2024/07/08 | 80,610 | 82,900 | 80,510 | 82,030 | 271,200 |
| 2024/07/05 | 79,950 | 80,540 | 79,750 | 80,310 | 182,700 |
| 2024/07/04 | 80,000 | 80,480 | 78,820 | 79,570 | 188,000 |
| 2024/07/03 | 78,710 | 79,860 | 77,810 | 79,000 | 260,800 |
| 2024/07/02 | 77,510 | 78,150 | 76,250 | 77,900 | 194,000 |
| 2024/07/01 | 76,930 | 77,410 | 76,550 | 77,060 | 140,300 |
| 2024/06/28 | 76,190 | 76,870 | 75,830 | 76,340 | 173,800 |
| 2024/06/27 | 76,510 | 76,600 | 75,260 | 75,870 | 267,200 |
| 2024/06/26 | 76,040 | 77,300 | 75,400 | 76,870 | 237,500 |
| 2024/06/25 | 76,400 | 76,400 | 75,260 | 76,260 | 154,100 |
| 2024/06/24 | 75,510 | 76,450 | 75,190 | 75,820 | 169,200 |
| 2024/06/21 | 76,640 | 76,850 | 75,590 | 75,700 | 357,300 |
| 2024/06/20 | 76,550 | 77,090 | 76,180 | 76,690 | 104,700 |
| 2024/06/19 | 77,800 | 78,080 | 76,920 | 77,260 | 104,400 |
| 2024/06/18 | 77,250 | 77,750 | 76,460 | 77,180 | 152,600 |
| 2024/06/17 | 77,290 | 77,480 | 76,380 | 76,500 | 178,100 |
| 2024/06/14 | 79,070 | 79,770 | 78,200 | 78,790 | 288,300 |
| 2024/06/13 | 79,150 | 79,970 | 78,800 | 79,340 | 198,500 |
| 2024/06/12 | 77,720 | 78,560 | 77,120 | 78,290 | 190,100 |
| 2024/06/11 | 78,320 | 78,760 | 77,750 | 78,680 | 142,000 |
| 2024/06/10 | 77,360 | 78,060 | 76,920 | 77,990 | 132,100 |
| 2024/06/07 | 76,450 | 77,560 | 76,430 | 77,130 | 140,900 |
| 2024/06/06 | 78,190 | 78,290 | 76,630 | 76,680 | 161,500 |
| 2024/06/05 | 78,150 | 78,450 | 76,370 | 77,100 | 290,200 |
| 2024/06/04 | 79,630 | 80,280 | 78,780 | 79,970 | 172,200 |
| 2024/06/03 | 79,490 | 80,890 | 79,460 | 80,390 | 208,100 |
| 2024/05/31 | 77,810 | 79,220 | 77,760 | 78,810 | 390,100 |
| 2024/05/30 | 78,090 | 78,700 | 77,500 | 77,800 | 183,300 |
| 2024/05/29 | 79,650 | 80,100 | 78,530 | 78,970 | 231,700 |
| 2024/05/28 | 81,000 | 81,040 | 79,820 | 80,450 | 173,300 |
| 2024/05/27 | 81,810 | 81,980 | 80,360 | 81,500 | 150,900 |
| 2024/05/24 | 81,400 | 82,620 | 80,900 | 81,900 | 157,900 |
| 2024/05/23 | 82,550 | 83,470 | 82,140 | 82,890 | 142,200 |
| 2024/05/22 | 82,400 | 83,410 | 82,200 | 82,220 | 172,400 |
| 2024/05/21 | 84,200 | 84,550 | 82,950 | 83,040 | 197,500 |
| 2024/05/20 | 82,000 | 83,880 | 82,000 | 83,630 | 240,400 |
| 2024/05/17 | 81,600 | 82,740 | 81,010 | 81,860 | 193,300 |
| 2024/05/16 | 80,300 | 81,310 | 79,920 | 81,310 | 248,100 |
| 2024/05/15 | 80,000 | 81,990 | 78,970 | 79,590 | 511,900 |
| 2024/05/14 | 83,500 | 84,430 | 81,830 | 82,490 | 276,500 |
| 2024/05/13 | 83,700 | 84,630 | 83,600 | 84,350 | 157,500 |
| 2024/05/10 | 84,260 | 85,650 | 83,950 | 84,330 | 102,000 |
| 2024/05/09 | 84,100 | 85,130 | 83,890 | 83,980 | 92,500 |
| 2024/05/08 | 82,720 | 84,940 | 82,160 | 84,050 | 232,800 |
| 2024/05/07 | 84,500 | 85,390 | 83,880 | 85,190 | 276,200 |
| 2024/05/02 | 81,950 | 82,920 | 81,480 | 82,670 | 96,700 |
| 2024/05/01 | 83,330 | 83,520 | 82,220 | 82,910 | 133,700 |
| 2024/04/30 | 82,500 | 84,100 | 81,840 | 83,520 | 275,600 |
| 2024/04/26 | 78,540 | 80,930 | 78,200 | 80,730 | 220,700 |
| 2024/04/25 | 78,610 | 79,000 | 77,900 | 78,000 | 167,400 |
| 2024/04/24 | 78,340 | 80,100 | 78,120 | 79,670 | 252,600 |
| 2024/04/23 | 78,490 | 78,490 | 76,910 | 77,690 | 120,200 |
| 2024/04/22 | 76,130 | 77,800 | 75,910 | 77,800 | 244,600 |
| 2024/04/19 | 79,920 | 80,290 | 76,680 | 76,700 | 425,900 |
| 2024/04/18 | 81,070 | 81,920 | 80,680 | 81,330 | 160,700 |
| 2024/04/17 | 82,860 | 83,000 | 81,130 | 81,520 | 185,800 |
| 2024/04/16 | 82,850 | 83,470 | 82,400 | 82,850 | 205,800 |
| 2024/04/15 | 85,130 | 85,500 | 83,830 | 84,220 | 182,500 |
| 2024/04/12 | 87,480 | 87,930 | 85,960 | 86,230 | 163,800 |
| 2024/04/11 | 85,550 | 86,960 | 85,510 | 86,830 | 82,300 |
| 2024/04/10 | 86,570 | 87,420 | 86,280 | 86,410 | 105,300 |
| 2024/04/09 | 85,160 | 87,300 | 85,000 | 87,300 | 165,300 |
| 2024/04/08 | 84,790 | 85,770 | 84,010 | 84,790 | 167,200 |
| 2024/04/05 | 84,500 | 84,750 | 82,890 | 83,060 | 203,800 |
| 2024/04/04 | 86,500 | 87,190 | 85,900 | 85,900 | 186,000 |
| 2024/04/03 | 86,000 | 86,250 | 84,670 | 85,040 | 198,700 |
| 2024/04/02 | 86,810 | 87,340 | 86,070 | 86,420 | 190,000 |
| 2024/04/01 | 85,700 | 87,400 | 85,600 | 86,770 | 253,700 |
| 2024/03/29 | 85,190 | 85,340 | 84,250 | 84,830 | 144,800 |
| 2024/03/28 | 84,610 | 85,650 | 84,340 | 84,940 | 199,600 |
| 2024/03/27 | 85,290 | 85,800 | 84,950 | 85,180 | 274,200 |
| 2024/03/26 | 85,620 | 86,450 | 85,100 | 86,000 | 177,400 |
| 2024/03/25 | 85,900 | 87,080 | 85,780 | 85,990 | 162,100 |
| 2024/03/22 | 88,100 | 88,600 | 86,710 | 87,000 | 314,200 |
| 2024/03/21 | 90,470 | 90,700 | 87,710 | 88,520 | 312,900 |
| 2024/03/19 | 88,780 | 89,520 | 88,180 | 89,050 | 217,100 |
| 2024/03/18 | 86,000 | 88,890 | 85,610 | 88,790 | 213,500 |
| 2024/03/15 | 84,480 | 85,660 | 84,320 | 85,530 | 252,800 |
| 2024/03/14 | 85,760 | 85,760 | 83,450 | 84,090 | 259,600 |
| 2024/03/13 | 86,550 | 86,870 | 84,540 | 85,750 | 205,500 |
| 2024/03/12 | 85,490 | 86,400 | 84,530 | 86,130 | 268,800 |
| 2024/03/11 | 86,360 | 87,600 | 85,320 | 86,530 | 257,500 |
| 2024/03/08 | 89,040 | 90,190 | 88,770 | 89,360 | 437,000 |
| 2024/03/07 | 90,980 | 91,340 | 89,370 | 89,640 | 227,700 |
| 2024/03/06 | 90,310 | 91,540 | 89,800 | 90,980 | 196,900 |
| 2024/03/05 | 91,000 | 92,010 | 90,440 | 91,220 | 180,200 |
| 2024/03/04 | 92,950 | 93,220 | 90,700 | 91,000 | 288,500 |
| 2024/03/01 | 90,550 | 91,620 | 90,300 | 91,450 | 176,500 |
| 2024/02/29 | 89,500 | 90,380 | 88,850 | 90,150 | 242,300 |
| 2024/02/28 | 89,930 | 90,600 | 89,210 | 89,870 | 185,600 |
| 2024/02/27 | 89,000 | 90,950 | 88,540 | 89,930 | 297,400 |
| 2024/02/26 | 87,080 | 88,770 | 86,650 | 88,090 | 244,100 |
| 2024/02/22 | 85,790 | 87,390 | 85,500 | 86,460 | 312,800 |
| 2024/02/21 | 85,820 | 86,000 | 83,760 | 84,440 | 340,600 |
| 2024/02/20 | 82,730 | 87,180 | 82,650 | 86,860 | 350,200 |
| 2024/02/19 | 83,710 | 84,300 | 82,860 | 82,860 | 169,000 |
| 2024/02/16 | 83,740 | 85,130 | 83,030 | 84,210 | 334,700 |
| 2024/02/15 | 80,500 | 82,700 | 80,230 | 82,680 | 380,100 |
| 2024/02/14 | 77,410 | 80,990 | 76,530 | 80,750 | 555,700 |
| 2024/02/13 | 82,500 | 83,940 | 81,780 | 83,220 | 351,500 |
| 2024/02/09 | 80,810 | 81,470 | 80,250 | 81,290 | 177,500 |
| 2024/02/08 | 79,570 | 80,550 | 79,390 | 80,400 | 266,600 |
| 2024/02/07 | 79,100 | 79,330 | 78,000 | 79,080 | 289,000 |
| 2024/02/06 | 81,000 | 81,320 | 78,620 | 79,130 | 402,900 |
| 2024/02/05 | 83,000 | 83,430 | 81,650 | 82,390 | 159,400 |
| 2024/02/02 | 82,420 | 83,040 | 82,100 | 82,280 | 147,600 |
| 2024/02/01 | 82,000 | 82,380 | 81,600 | 82,280 | 139,600 |
| 2024/01/31 | 81,820 | 82,940 | 81,820 | 82,910 | 135,000 |
| 2024/01/30 | 83,500 | 83,890 | 82,950 | 83,100 | 142,700 |
| 2024/01/29 | 82,380 | 83,280 | 82,050 | 82,800 | 144,600 |
| 2024/01/26 | 82,770 | 82,980 | 81,890 | 82,120 | 160,500 |
| 2024/01/25 | 82,700 | 83,800 | 82,700 | 83,310 | 158,200 |
| 2024/01/24 | 84,510 | 84,550 | 83,200 | 83,200 | 172,500 |
| 2024/01/23 | 85,830 | 86,790 | 84,620 | 84,840 | 241,400 |
| 2024/01/22 | 83,800 | 85,390 | 83,570 | 85,390 | 218,900 |
| 2024/01/19 | 82,050 | 83,330 | 81,510 | 82,880 | 229,800 |
| 2024/01/18 | 82,500 | 83,490 | 81,690 | 81,690 | 283,900 |
| 2024/01/17 | 85,490 | 85,850 | 83,690 | 83,690 | 272,200 |
| 2024/01/16 | 84,030 | 84,600 | 83,180 | 84,000 | 189,100 |
| 2024/01/15 | 84,350 | 85,580 | 83,530 | 84,480 | 216,600 |
| 2024/01/12 | 84,600 | 84,960 | 83,110 | 84,350 | 487,200 |
| 2024/01/11 | 80,400 | 82,550 | 80,370 | 82,150 | 505,600 |
| 2024/01/10 | 76,900 | 78,470 | 76,750 | 78,470 | 247,900 |
| 2024/01/09 | 75,950 | 78,070 | 75,900 | 76,440 | 241,400 |
| 2024/01/05 | 76,200 | 76,280 | 74,640 | 75,000 | 248,800 |
| 2024/01/04 | 75,850 | 75,890 | 73,910 | 75,410 | 287,900 |
| 2023/12/29 | 75,520 | 76,080 | 75,090 | 75,760 | 117,200 |
| 2023/12/28 | 75,060 | 76,000 | 75,050 | 75,990 | 90,900 |
| 2023/12/27 | 75,500 | 76,250 | 75,300 | 75,690 | 143,400 |
| 2023/12/26 | 74,450 | 74,990 | 74,220 | 74,880 | 102,300 |
| 2023/12/25 | 74,690 | 75,070 | 74,600 | 74,880 | 74,000 |
| 2023/12/22 | 76,000 | 76,070 | 74,570 | 74,690 | 150,500 |
| 2023/12/21 | 75,510 | 76,110 | 75,490 | 75,830 | 190,400 |
| 2023/12/20 | 74,510 | 77,090 | 74,480 | 76,960 | 343,800 |
| 2023/12/19 | 72,960 | 73,780 | 72,260 | 73,750 | 144,900 |
| 2023/12/18 | 72,620 | 72,920 | 71,890 | 72,920 | 159,100 |
| 2023/12/15 | 71,500 | 73,110 | 71,360 | 73,040 | 285,000 |
| 2023/12/14 | 71,480 | 71,720 | 69,920 | 70,700 | 181,300 |
| 2023/12/13 | 71,540 | 72,160 | 71,310 | 71,770 | 142,400 |
| 2023/12/12 | 71,470 | 71,740 | 70,810 | 70,970 | 173,300 |
| 2023/12/11 | 71,300 | 71,850 | 70,890 | 71,400 | 142,200 |
| 2023/12/08 | 71,050 | 71,400 | 70,070 | 70,390 | 276,900 |
| 2023/12/07 | 73,050 | 73,380 | 72,270 | 72,340 | 209,200 |
| 2023/12/06 | 71,250 | 73,110 | 71,020 | 72,970 | 166,500 |
| 2023/12/05 | 72,040 | 72,230 | 70,180 | 70,510 | 229,800 |
| 2023/12/04 | 73,770 | 73,820 | 72,420 | 72,460 | 168,000 |
| 2023/12/01 | 74,020 | 74,380 | 73,520 | 74,010 | 164,600 |
| 2023/11/30 | 74,290 | 74,670 | 73,710 | 74,450 | 251,300 |
| 2023/11/29 | 73,600 | 74,800 | 73,500 | 74,220 | 156,300 |
| 2023/11/28 | 75,700 | 75,700 | 74,120 | 74,160 | 182,300 |
| 2023/11/27 | 76,600 | 77,140 | 75,730 | 75,820 | 201,200 |
| 2023/11/24 | 77,300 | 77,480 | 76,570 | 76,600 | 148,200 |
| 2023/11/22 | 75,760 | 76,940 | 75,590 | 76,940 | 170,700 |
| 2023/11/21 | 76,210 | 77,090 | 75,770 | 76,890 | 242,200 |
| 2023/11/20 | 74,610 | 76,040 | 74,340 | 75,570 | 177,200 |
| 2023/11/17 | 74,540 | 74,790 | 73,450 | 74,790 | 229,500 |
| 2023/11/16 | 75,560 | 76,260 | 74,330 | 74,540 | 296,000 |
| 2023/11/15 | 78,000 | 78,210 | 74,940 | 75,820 | 501,700 |
| 2023/11/14 | 76,150 | 76,820 | 75,700 | 76,210 | 199,700 |
| 2023/11/13 | 77,200 | 77,550 | 75,930 | 76,070 | 180,600 |
| 2023/11/10 | 75,300 | 76,410 | 75,080 | 76,380 | 220,400 |
| 2023/11/09 | 75,500 | 76,360 | 75,290 | 76,360 | 209,000 |
| 2023/11/08 | 76,460 | 76,770 | 75,360 | 75,400 | 226,500 |
| 2023/11/07 | 76,600 | 77,110 | 75,740 | 75,890 | 258,300 |
| 2023/11/06 | 75,970 | 77,300 | 75,820 | 77,300 | 374,900 |
| 2023/11/02 | 72,880 | 73,400 | 72,180 | 73,400 | 234,600 |
| 2023/11/01 | 70,990 | 71,970 | 70,800 | 71,640 | 296,100 |
| 2023/10/31 | 69,850 | 70,000 | 67,570 | 68,680 | 248,500 |
| 2023/10/30 | 67,510 | 69,470 | 67,410 | 69,110 | 768,700 |
| 2023/10/27 | 69,100 | 69,750 | 68,440 | 69,270 | 226,700 |
| 2023/10/26 | 69,800 | 70,100 | 68,150 | 68,400 | 241,400 |
| 2023/10/25 | 69,960 | 70,740 | 69,600 | 70,160 | 228,600 |
| 2023/10/24 | 68,820 | 68,940 | 67,200 | 68,660 | 193,500 |
| 2023/10/23 | 69,360 | 69,630 | 68,790 | 68,830 | 148,500 |
| 2023/10/20 | 70,040 | 70,680 | 69,760 | 70,110 | 183,900 |
| 2023/10/19 | 70,960 | 72,040 | 70,790 | 71,340 | 309,000 |
| 2023/10/18 | 71,750 | 72,660 | 71,460 | 72,580 | 238,900 |
| 2023/10/17 | 71,700 | 72,740 | 71,370 | 71,750 | 254,500 |
| 2023/10/16 | 71,510 | 71,680 | 70,750 | 71,000 | 239,000 |
| 2023/10/13 | 73,490 | 74,440 | 72,880 | 73,200 | 510,400 |
| 2023/10/12 | 70,170 | 73,050 | 69,870 | 72,900 | 518,900 |
| 2023/10/11 | 67,800 | 68,690 | 67,350 | 68,170 | 268,600 |
| 2023/10/10 | 68,800 | 69,710 | 68,460 | 68,800 | 278,200 |
| 2023/10/06 | 67,480 | 67,850 | 67,200 | 67,330 | 166,700 |
| 2023/10/05 | 67,100 | 67,900 | 66,670 | 67,810 | 167,000 |
| 2023/10/04 | 66,020 | 67,220 | 65,700 | 66,610 | 217,900 |
| 2023/10/03 | 68,540 | 68,720 | 66,770 | 67,010 | 216,800 |