ＳＭＫ(6798)の株価時系列情報
ＳＭＫ(6798)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 2,181 | 2,181 | 2,128 | 2,131 | 14,200 |
| 2025/06/12 | 2,194 | 2,197 | 2,180 | 2,193 | 6,700 |
| 2025/06/11 | 2,174 | 2,208 | 2,173 | 2,205 | 5,400 |
| 2025/06/10 | 2,176 | 2,188 | 2,164 | 2,185 | 5,300 |
| 2025/06/09 | 2,202 | 2,202 | 2,160 | 2,165 | 4,800 |
| 2025/06/06 | 2,181 | 2,192 | 2,181 | 2,182 | 2,600 |
| 2025/06/05 | 2,197 | 2,197 | 2,178 | 2,180 | 6,300 |
| 2025/06/04 | 2,168 | 2,207 | 2,168 | 2,200 | 7,800 |
| 2025/06/03 | 2,165 | 2,169 | 2,151 | 2,169 | 8,300 |
| 2025/06/02 | 2,198 | 2,198 | 2,150 | 2,156 | 9,100 |
| 2025/05/30 | 2,183 | 2,204 | 2,181 | 2,200 | 7,800 |
| 2025/05/29 | 2,205 | 2,212 | 2,200 | 2,211 | 4,600 |
| 2025/05/28 | 2,189 | 2,206 | 2,188 | 2,203 | 6,400 |
| 2025/05/27 | 2,166 | 2,188 | 2,165 | 2,187 | 2,400 |
| 2025/05/26 | 2,182 | 2,182 | 2,160 | 2,167 | 5,500 |
| 2025/05/23 | 2,155 | 2,177 | 2,149 | 2,164 | 12,400 |
| 2025/05/22 | 2,170 | 2,189 | 2,131 | 2,151 | 16,900 |
| 2025/05/21 | 2,182 | 2,200 | 2,169 | 2,169 | 4,800 |
| 2025/05/20 | 2,207 | 2,210 | 2,181 | 2,181 | 9,700 |
| 2025/05/19 | 2,203 | 2,221 | 2,200 | 2,207 | 5,100 |
| 2025/05/16 | 2,203 | 2,214 | 2,182 | 2,201 | 11,500 |
| 2025/05/15 | 2,226 | 2,234 | 2,202 | 2,211 | 10,100 |
| 2025/05/14 | 2,236 | 2,251 | 2,197 | 2,228 | 16,600 |
| 2025/05/13 | 2,261 | 2,278 | 2,230 | 2,237 | 14,000 |
| 2025/05/12 | 2,255 | 2,268 | 2,230 | 2,244 | 14,300 |
| 2025/05/09 | 2,328 | 2,328 | 2,258 | 2,258 | 20,400 |
| 2025/05/08 | 2,414 | 2,484 | 2,260 | 2,303 | 98,600 |
| 2025/05/07 | 2,369 | 2,369 | 2,334 | 2,364 | 10,400 |
| 2025/05/02 | 2,368 | 2,430 | 2,310 | 2,370 | 13,700 |
| 2025/05/01 | 2,353 | 2,440 | 2,334 | 2,368 | 40,900 |
| 2025/04/30 | 2,350 | 2,380 | 2,321 | 2,340 | 9,000 |
| 2025/04/28 | 2,329 | 2,380 | 2,282 | 2,380 | 11,100 |
| 2025/04/25 | 2,303 | 2,324 | 2,287 | 2,324 | 14,200 |
| 2025/04/24 | 2,282 | 2,282 | 2,260 | 2,276 | 7,200 |
| 2025/04/23 | 2,240 | 2,292 | 2,240 | 2,258 | 10,100 |
| 2025/04/22 | 2,258 | 2,294 | 2,201 | 2,236 | 8,100 |
| 2025/04/21 | 2,295 | 2,295 | 2,247 | 2,250 | 12,900 |
| 2025/04/18 | 2,195 | 2,262 | 2,189 | 2,257 | 12,300 |
| 2025/04/17 | 2,108 | 2,177 | 2,108 | 2,177 | 8,600 |
| 2025/04/16 | 2,206 | 2,206 | 2,125 | 2,133 | 13,100 |
| 2025/04/15 | 2,176 | 2,207 | 2,176 | 2,182 | 5,200 |
| 2025/04/14 | 2,208 | 2,208 | 2,170 | 2,174 | 12,900 |
| 2025/04/11 | 2,107 | 2,189 | 2,070 | 2,168 | 24,800 |
| 2025/04/10 | 2,250 | 2,250 | 2,138 | 2,184 | 18,400 |
| 2025/04/09 | 2,091 | 2,091 | 1,997 | 2,030 | 22,900 |
| 2025/04/08 | 2,073 | 2,203 | 2,073 | 2,141 | 25,000 |
| 2025/04/07 | 2,000 | 2,070 | 1,989 | 2,004 | 26,900 |
| 2025/04/04 | 2,243 | 2,244 | 2,122 | 2,152 | 28,500 |
| 2025/04/03 | 2,331 | 2,352 | 2,280 | 2,312 | 23,700 |
| 2025/04/02 | 2,411 | 2,411 | 2,360 | 2,398 | 13,000 |
| 2025/04/01 | 2,401 | 2,424 | 2,386 | 2,391 | 11,000 |
| 2025/03/31 | 2,498 | 2,498 | 2,400 | 2,400 | 17,200 |
| 2025/03/28 | 2,611 | 2,612 | 2,506 | 2,511 | 26,100 |
| 2025/03/27 | 2,676 | 2,684 | 2,660 | 2,684 | 18,400 |
| 2025/03/26 | 2,720 | 2,720 | 2,683 | 2,715 | 25,700 |
| 2025/03/25 | 2,741 | 2,741 | 2,671 | 2,734 | 20,100 |
| 2025/03/24 | 2,660 | 2,717 | 2,651 | 2,717 | 12,800 |
| 2025/03/21 | 2,646 | 2,646 | 2,610 | 2,639 | 7,200 |
| 2025/03/19 | 2,612 | 2,645 | 2,612 | 2,630 | 10,900 |
| 2025/03/18 | 2,619 | 2,640 | 2,601 | 2,612 | 18,300 |
| 2025/03/17 | 2,625 | 2,649 | 2,606 | 2,611 | 11,700 |
| 2025/03/14 | 2,594 | 2,630 | 2,594 | 2,625 | 8,400 |
| 2025/03/13 | 2,638 | 2,650 | 2,595 | 2,601 | 13,300 |
| 2025/03/12 | 2,625 | 2,656 | 2,609 | 2,623 | 13,500 |
| 2025/03/11 | 2,612 | 2,634 | 2,562 | 2,634 | 16,100 |
| 2025/03/10 | 2,662 | 2,662 | 2,619 | 2,638 | 6,200 |
| 2025/03/07 | 2,647 | 2,647 | 2,602 | 2,612 | 6,700 |
| 2025/03/06 | 2,661 | 2,695 | 2,629 | 2,654 | 9,100 |
| 2025/03/05 | 2,607 | 2,638 | 2,595 | 2,633 | 9,500 |
| 2025/03/04 | 2,672 | 2,672 | 2,559 | 2,600 | 27,300 |
| 2025/03/03 | 2,675 | 2,698 | 2,644 | 2,677 | 10,300 |
| 2025/02/28 | 2,661 | 2,670 | 2,609 | 2,625 | 14,000 |
| 2025/02/27 | 2,624 | 2,665 | 2,610 | 2,665 | 6,200 |
| 2025/02/26 | 2,676 | 2,676 | 2,600 | 2,617 | 15,100 |
| 2025/02/25 | 2,649 | 2,700 | 2,646 | 2,676 | 10,500 |
| 2025/02/21 | 2,703 | 2,716 | 2,623 | 2,645 | 34,500 |
| 2025/02/20 | 2,727 | 2,750 | 2,699 | 2,703 | 13,200 |
| 2025/02/19 | 2,802 | 2,816 | 2,725 | 2,739 | 29,400 |
| 2025/02/18 | 2,848 | 2,850 | 2,815 | 2,815 | 7,700 |
| 2025/02/17 | 2,926 | 2,926 | 2,854 | 2,869 | 8,700 |
| 2025/02/14 | 2,900 | 2,925 | 2,878 | 2,922 | 21,300 |
| 2025/02/13 | 2,896 | 2,900 | 2,852 | 2,900 | 4,600 |
| 2025/02/12 | 2,900 | 2,900 | 2,845 | 2,863 | 8,900 |
| 2025/02/10 | 2,866 | 2,930 | 2,864 | 2,868 | 10,300 |
| 2025/02/07 | 2,896 | 2,950 | 2,850 | 2,872 | 17,600 |
| 2025/02/06 | 2,799 | 2,885 | 2,799 | 2,885 | 14,500 |
| 2025/02/05 | 2,816 | 2,850 | 2,759 | 2,794 | 16,100 |
| 2025/02/04 | 2,754 | 2,816 | 2,719 | 2,796 | 11,800 |
| 2025/02/03 | 2,794 | 2,794 | 2,685 | 2,742 | 44,800 |
| 2025/01/31 | 2,890 | 2,909 | 2,788 | 2,833 | 22,900 |
| 2025/01/30 | 2,935 | 2,977 | 2,889 | 2,889 | 24,200 |
| 2025/01/29 | 2,895 | 3,025 | 2,852 | 2,981 | 41,400 |
| 2025/01/28 | 2,903 | 2,997 | 2,823 | 2,885 | 90,600 |
| 2025/01/27 | 2,866 | 2,907 | 2,866 | 2,885 | 12,200 |
| 2025/01/24 | 2,915 | 2,915 | 2,852 | 2,868 | 13,500 |
| 2025/01/23 | 2,950 | 2,950 | 2,890 | 2,915 | 11,600 |
| 2025/01/22 | 2,897 | 2,983 | 2,811 | 2,953 | 38,600 |
| 2025/01/21 | 2,829 | 2,870 | 2,783 | 2,870 | 12,900 |
| 2025/01/20 | 2,783 | 2,860 | 2,776 | 2,830 | 24,600 |
| 2025/01/17 | 2,782 | 2,845 | 2,772 | 2,775 | 29,400 |
| 2025/01/16 | 2,890 | 2,890 | 2,765 | 2,773 | 30,500 |
| 2025/01/15 | 2,817 | 2,923 | 2,741 | 2,840 | 112,100 |
| 2025/01/14 | 2,690 | 2,800 | 2,601 | 2,790 | 163,200 |
| 2025/01/10 | 2,458 | 2,458 | 2,420 | 2,453 | 5,800 |
| 2025/01/09 | 2,478 | 2,480 | 2,448 | 2,449 | 7,700 |
| 2025/01/08 | 2,521 | 2,521 | 2,480 | 2,480 | 6,900 |
| 2025/01/07 | 2,562 | 2,562 | 2,500 | 2,521 | 6,900 |
| 2025/01/06 | 2,577 | 2,591 | 2,536 | 2,537 | 11,600 |
| 2024/12/30 | 2,498 | 2,578 | 2,498 | 2,576 | 11,500 |
| 2024/12/27 | 2,499 | 2,499 | 2,461 | 2,496 | 7,900 |
| 2024/12/26 | 2,429 | 2,479 | 2,429 | 2,479 | 11,500 |
| 2024/12/25 | 2,447 | 2,447 | 2,424 | 2,425 | 7,600 |
| 2024/12/24 | 2,430 | 2,450 | 2,424 | 2,447 | 9,200 |
| 2024/12/23 | 2,446 | 2,448 | 2,416 | 2,447 | 7,400 |
| 2024/12/20 | 2,449 | 2,449 | 2,413 | 2,442 | 4,200 |
| 2024/12/19 | 2,413 | 2,450 | 2,412 | 2,449 | 7,100 |
| 2024/12/18 | 2,441 | 2,460 | 2,424 | 2,440 | 9,300 |
| 2024/12/17 | 2,422 | 2,445 | 2,420 | 2,445 | 4,200 |
| 2024/12/16 | 2,430 | 2,441 | 2,423 | 2,438 | 3,000 |
| 2024/12/13 | 2,420 | 2,440 | 2,418 | 2,430 | 4,500 |
| 2024/12/12 | 2,447 | 2,447 | 2,430 | 2,436 | 5,200 |
| 2024/12/11 | 2,449 | 2,449 | 2,424 | 2,439 | 3,400 |
| 2024/12/10 | 2,471 | 2,471 | 2,423 | 2,432 | 4,000 |
| 2024/12/09 | 2,454 | 2,467 | 2,422 | 2,448 | 6,900 |
| 2024/12/06 | 2,455 | 2,478 | 2,407 | 2,453 | 12,700 |
| 2024/12/05 | 2,406 | 2,414 | 2,386 | 2,405 | 5,400 |
| 2024/12/04 | 2,461 | 2,461 | 2,373 | 2,376 | 19,900 |
| 2024/12/03 | 2,480 | 2,483 | 2,416 | 2,471 | 18,100 |
| 2024/12/02 | 2,479 | 2,479 | 2,441 | 2,468 | 11,600 |
| 2024/11/29 | 2,398 | 2,432 | 2,398 | 2,432 | 6,800 |
| 2024/11/28 | 2,385 | 2,457 | 2,385 | 2,432 | 9,000 |
| 2024/11/27 | 2,421 | 2,421 | 2,364 | 2,385 | 9,800 |
| 2024/11/26 | 2,473 | 2,483 | 2,400 | 2,421 | 12,100 |
| 2024/11/25 | 2,499 | 2,499 | 2,430 | 2,449 | 20,600 |
| 2024/11/22 | 2,405 | 2,428 | 2,380 | 2,428 | 3,800 |
| 2024/11/21 | 2,373 | 2,414 | 2,355 | 2,408 | 4,100 |
| 2024/11/20 | 2,346 | 2,372 | 2,346 | 2,350 | 4,500 |
| 2024/11/19 | 2,350 | 2,374 | 2,350 | 2,357 | 3,800 |
| 2024/11/18 | 2,341 | 2,362 | 2,341 | 2,354 | 4,000 |
| 2024/11/15 | 2,334 | 2,359 | 2,334 | 2,359 | 2,300 |
| 2024/11/14 | 2,357 | 2,357 | 2,329 | 2,329 | 4,000 |
| 2024/11/13 | 2,346 | 2,347 | 2,327 | 2,338 | 4,000 |
| 2024/11/12 | 2,369 | 2,382 | 2,321 | 2,321 | 7,500 |
| 2024/11/11 | 2,327 | 2,359 | 2,327 | 2,359 | 7,400 |
| 2024/11/08 | 2,387 | 2,392 | 2,322 | 2,322 | 8,500 |
| 2024/11/07 | 2,416 | 2,416 | 2,340 | 2,367 | 15,300 |
| 2024/11/06 | 2,387 | 2,401 | 2,365 | 2,389 | 8,900 |
| 2024/11/05 | 2,410 | 2,410 | 2,351 | 2,351 | 14,300 |
| 2024/11/01 | 2,360 | 2,419 | 2,360 | 2,399 | 5,500 |
| 2024/10/31 | 2,411 | 2,425 | 2,364 | 2,375 | 8,200 |
| 2024/10/30 | 2,461 | 2,488 | 2,364 | 2,398 | 74,300 |
| 2024/10/29 | 2,273 | 2,500 | 2,273 | 2,451 | 71,700 |
| 2024/10/28 | 2,248 | 2,271 | 2,233 | 2,269 | 6,000 |
| 2024/10/25 | 2,298 | 2,298 | 2,238 | 2,248 | 11,500 |
| 2024/10/24 | 2,246 | 2,268 | 2,211 | 2,268 | 8,600 |
| 2024/10/23 | 2,278 | 2,282 | 2,229 | 2,234 | 6,800 |
| 2024/10/22 | 2,282 | 2,282 | 2,244 | 2,270 | 6,300 |
| 2024/10/21 | 2,271 | 2,289 | 2,261 | 2,277 | 5,700 |
| 2024/10/18 | 2,298 | 2,298 | 2,270 | 2,273 | 7,100 |
| 2024/10/17 | 2,301 | 2,301 | 2,272 | 2,274 | 5,400 |
| 2024/10/16 | 2,283 | 2,307 | 2,283 | 2,306 | 3,800 |
| 2024/10/15 | 2,319 | 2,319 | 2,270 | 2,312 | 9,400 |
| 2024/10/11 | 2,314 | 2,314 | 2,291 | 2,304 | 4,400 |
| 2024/10/10 | 2,348 | 2,348 | 2,306 | 2,321 | 4,600 |
| 2024/10/09 | 2,413 | 2,413 | 2,339 | 2,339 | 6,800 |
| 2024/10/08 | 2,416 | 2,416 | 2,378 | 2,399 | 6,200 |
| 2024/10/07 | 2,399 | 2,420 | 2,389 | 2,416 | 6,400 |
| 2024/10/04 | 2,359 | 2,388 | 2,359 | 2,388 | 6,700 |
| 2024/10/03 | 2,363 | 2,377 | 2,337 | 2,377 | 6,900 |
| 2024/10/02 | 2,355 | 2,360 | 2,293 | 2,303 | 7,400 |
| 2024/10/01 | 2,323 | 2,356 | 2,294 | 2,356 | 3,100 |
| 2024/09/30 | 2,341 | 2,345 | 2,278 | 2,290 | 8,500 |
| 2024/09/27 | 2,377 | 2,377 | 2,330 | 2,346 | 9,000 |
| 2024/09/26 | 2,356 | 2,400 | 2,338 | 2,400 | 13,700 |
| 2024/09/25 | 2,378 | 2,378 | 2,325 | 2,344 | 12,200 |
| 2024/09/24 | 2,335 | 2,350 | 2,316 | 2,350 | 7,200 |
| 2024/09/20 | 2,362 | 2,362 | 2,300 | 2,300 | 12,100 |
| 2024/09/19 | 2,363 | 2,365 | 2,323 | 2,351 | 10,900 |
| 2024/09/18 | 2,288 | 2,317 | 2,270 | 2,313 | 13,300 |
| 2024/09/17 | 2,248 | 2,269 | 2,205 | 2,265 | 12,700 |
| 2024/09/13 | 2,188 | 2,216 | 2,172 | 2,187 | 10,200 |
| 2024/09/12 | 2,189 | 2,207 | 2,156 | 2,172 | 7,400 |
| 2024/09/11 | 2,222 | 2,222 | 2,162 | 2,163 | 9,700 |
| 2024/09/10 | 2,258 | 2,258 | 2,215 | 2,229 | 4,800 |
| 2024/09/09 | 2,203 | 2,253 | 2,203 | 2,252 | 4,800 |
| 2024/09/06 | 2,266 | 2,266 | 2,224 | 2,235 | 7,500 |
| 2024/09/05 | 2,242 | 2,292 | 2,242 | 2,256 | 3,400 |
| 2024/09/04 | 2,286 | 2,330 | 2,258 | 2,265 | 8,900 |
| 2024/09/03 | 2,349 | 2,350 | 2,322 | 2,350 | 4,900 |
| 2024/09/02 | 2,349 | 2,349 | 2,317 | 2,320 | 8,000 |
| 2024/08/30 | 2,311 | 2,331 | 2,311 | 2,331 | 2,700 |
| 2024/08/29 | 2,303 | 2,320 | 2,303 | 2,320 | 2,400 |
| 2024/08/28 | 2,295 | 2,316 | 2,269 | 2,316 | 4,300 |
| 2024/08/27 | 2,292 | 2,322 | 2,289 | 2,317 | 1,900 |
| 2024/08/26 | 2,299 | 2,314 | 2,280 | 2,308 | 5,500 |
| 2024/08/23 | 2,343 | 2,343 | 2,270 | 2,304 | 8,400 |
| 2024/08/22 | 2,320 | 2,320 | 2,261 | 2,294 | 5,700 |
| 2024/08/21 | 2,301 | 2,310 | 2,285 | 2,310 | 4,600 |
| 2024/08/20 | 2,295 | 2,313 | 2,286 | 2,313 | 5,000 |
| 2024/08/19 | 2,320 | 2,320 | 2,269 | 2,277 | 8,300 |