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 |
|---|---|---|---|---|---|
| 2024/10/04 | 64,710 | 66,790 | 64,640 | 66,210 | 385,800 |
| 2024/10/03 | 65,500 | 66,200 | 64,350 | 64,540 | 221,800 |
| 2024/10/02 | 63,350 | 64,300 | 63,210 | 63,730 | 189,100 |
| 2024/10/01 | 64,170 | 64,700 | 64,030 | 64,610 | 140,500 |
| 2024/09/30 | 64,290 | 65,090 | 63,340 | 63,650 | 319,400 |
| 2024/09/27 | 65,500 | 67,570 | 65,210 | 67,290 | 474,400 |
| 2024/09/26 | 63,580 | 64,930 | 62,800 | 64,600 | 309,200 |
| 2024/09/25 | 60,780 | 63,870 | 60,400 | 63,070 | 401,100 |
| 2024/09/24 | 61,530 | 62,060 | 60,750 | 61,040 | 233,500 |
| 2024/09/20 | 61,300 | 61,660 | 60,470 | 60,480 | 284,400 |
| 2024/09/19 | 60,190 | 60,500 | 59,230 | 59,650 | 219,700 |
| 2024/09/18 | 58,980 | 59,190 | 58,000 | 58,760 | 217,000 |
| 2024/09/17 | 59,040 | 59,260 | 57,800 | 58,630 | 322,800 |
| 2024/09/13 | 60,470 | 61,220 | 59,310 | 59,380 | 358,900 |
| 2024/09/12 | 59,290 | 60,540 | 59,100 | 60,140 | 272,500 |
| 2024/09/11 | 57,760 | 58,740 | 57,630 | 57,820 | 267,100 |
| 2024/09/10 | 59,950 | 60,000 | 58,750 | 58,760 | 200,300 |
| 2024/09/09 | 58,230 | 60,180 | 57,800 | 60,000 | 315,000 |
| 2024/09/06 | 61,060 | 61,420 | 59,150 | 60,000 | 550,600 |
| 2024/09/05 | 59,600 | 62,210 | 59,470 | 62,060 | 378,300 |
| 2024/09/04 | 61,660 | 62,200 | 61,230 | 61,600 | 597,400 |
| 2024/09/03 | 64,600 | 65,360 | 63,580 | 64,660 | 375,400 |
| 2024/09/02 | 67,370 | 67,700 | 65,910 | 66,020 | 198,100 |
| 2024/08/30 | 67,170 | 67,600 | 66,700 | 67,000 | 227,000 |
| 2024/08/29 | 65,280 | 66,980 | 65,100 | 66,640 | 140,700 |
| 2024/08/28 | 66,320 | 66,720 | 65,520 | 66,390 | 156,700 |
| 2024/08/27 | 67,290 | 67,470 | 66,020 | 67,160 | 120,400 |
| 2024/08/26 | 67,550 | 67,690 | 66,110 | 66,920 | 121,300 |
| 2024/08/23 | 67,830 | 68,520 | 66,980 | 67,790 | 165,600 |
| 2024/08/22 | 67,290 | 67,410 | 66,000 | 66,830 | 230,400 |
| 2024/08/21 | 66,500 | 67,970 | 66,370 | 67,940 | 159,100 |
| 2024/08/20 | 66,660 | 67,690 | 65,710 | 67,390 | 289,300 |
| 2024/08/19 | 67,620 | 67,970 | 65,510 | 65,660 | 280,500 |
| 2024/08/16 | 66,180 | 68,550 | 65,660 | 68,300 | 310,600 |
| 2024/08/15 | 64,500 | 64,940 | 64,110 | 64,400 | 227,100 |
| 2024/08/14 | 66,000 | 66,440 | 63,810 | 65,030 | 277,800 |
| 2024/08/13 | 65,000 | 65,710 | 63,670 | 65,710 | 374,700 |
| 2024/08/09 | 65,020 | 66,470 | 62,110 | 64,750 | 420,400 |
| 2024/08/08 | 65,990 | 66,940 | 64,530 | 64,860 | 271,200 |
| 2024/08/07 | 65,000 | 69,280 | 64,910 | 67,990 | 330,400 |
| 2024/08/06 | 65,500 | 67,690 | 64,610 | 67,110 | 398,500 |
| 2024/08/05 | 65,000 | 66,050 | 59,110 | 61,500 | 548,500 |
| 2024/08/02 | 69,250 | 70,000 | 67,330 | 67,500 | 300,500 |
| 2024/08/01 | 73,800 | 74,090 | 71,390 | 72,480 | 167,600 |
| 2024/07/31 | 72,390 | 74,510 | 72,100 | 74,150 | 157,300 |
| 2024/07/30 | 72,620 | 73,600 | 72,390 | 73,400 | 130,100 |
| 2024/07/29 | 72,590 | 73,200 | 72,250 | 72,800 | 172,500 |
| 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 |