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 |
|---|---|---|---|---|---|
| 2026/06/26 | 3,210 | 3,210 | 3,085 | 3,155 | 9,000 |
| 2026/06/25 | 3,200 | 3,220 | 3,120 | 3,210 | 18,200 |
| 2026/06/24 | 3,115 | 3,205 | 3,095 | 3,155 | 16,300 |
| 2026/06/23 | 3,155 | 3,355 | 3,115 | 3,115 | 36,100 |
| 2026/06/22 | 3,150 | 3,230 | 3,070 | 3,085 | 29,000 |
| 2026/06/19 | 3,225 | 3,225 | 3,145 | 3,145 | 15,500 |
| 2026/06/18 | 3,205 | 3,250 | 3,175 | 3,245 | 7,100 |
| 2026/06/17 | 3,210 | 3,280 | 3,170 | 3,205 | 13,500 |
| 2026/06/16 | 3,340 | 3,370 | 3,140 | 3,190 | 65,300 |
| 2026/06/15 | 3,330 | 3,410 | 3,330 | 3,365 | 3,100 |
| 2026/06/12 | 3,335 | 3,360 | 3,295 | 3,295 | 7,800 |
| 2026/06/11 | 3,340 | 3,340 | 3,175 | 3,265 | 22,200 |
| 2026/06/10 | 3,435 | 3,470 | 3,365 | 3,390 | 13,600 |
| 2026/06/09 | 3,495 | 3,500 | 3,425 | 3,500 | 12,600 |
| 2026/06/08 | 3,420 | 3,500 | 3,390 | 3,450 | 31,000 |
| 2026/06/05 | 3,530 | 3,600 | 3,530 | 3,560 | 6,700 |
| 2026/06/04 | 3,520 | 3,580 | 3,500 | 3,570 | 6,000 |
| 2026/06/03 | 3,515 | 3,590 | 3,485 | 3,580 | 7,300 |
| 2026/06/02 | 3,510 | 3,535 | 3,400 | 3,485 | 20,400 |
| 2026/06/01 | 3,565 | 3,565 | 3,485 | 3,520 | 9,800 |
| 2026/05/29 | 3,560 | 3,620 | 3,490 | 3,565 | 6,600 |
| 2026/05/28 | 3,485 | 3,550 | 3,485 | 3,530 | 8,900 |
| 2026/05/27 | 3,505 | 3,570 | 3,480 | 3,545 | 9,900 |
| 2026/05/26 | 3,525 | 3,525 | 3,455 | 3,505 | 10,200 |
| 2026/05/25 | 3,620 | 3,620 | 3,490 | 3,520 | 17,600 |
| 2026/05/22 | 3,540 | 3,600 | 3,535 | 3,560 | 12,400 |
| 2026/05/21 | 3,565 | 3,600 | 3,500 | 3,500 | 8,900 |
| 2026/05/20 | 3,505 | 3,510 | 3,465 | 3,495 | 33,000 |
| 2026/05/19 | 3,590 | 3,590 | 3,475 | 3,540 | 26,500 |
| 2026/05/18 | 3,495 | 3,615 | 3,495 | 3,565 | 27,800 |
| 2026/05/15 | 3,500 | 3,560 | 3,475 | 3,515 | 22,500 |
| 2026/05/14 | 3,515 | 3,660 | 3,430 | 3,500 | 27,700 |
| 2026/05/13 | 3,495 | 3,610 | 3,400 | 3,520 | 70,000 |
| 2026/05/12 | 3,645 | 3,710 | 3,360 | 3,495 | 55,300 |
| 2026/05/11 | 3,680 | 3,710 | 3,640 | 3,655 | 20,800 |
| 2026/05/08 | 3,615 | 3,675 | 3,560 | 3,635 | 28,000 |
| 2026/05/07 | 3,420 | 3,735 | 3,400 | 3,670 | 57,300 |
| 2026/05/01 | 3,345 | 3,430 | 3,305 | 3,390 | 20,300 |
| 2026/04/30 | 3,305 | 3,355 | 3,305 | 3,340 | 8,200 |
| 2026/04/28 | 3,330 | 3,360 | 3,305 | 3,360 | 12,400 |
| 2026/04/27 | 3,385 | 3,385 | 3,300 | 3,335 | 16,400 |
| 2026/04/24 | 3,335 | 3,420 | 3,335 | 3,400 | 19,900 |
| 2026/04/23 | 3,325 | 3,370 | 3,285 | 3,330 | 26,500 |
| 2026/04/22 | 3,305 | 3,370 | 3,160 | 3,320 | 31,600 |
| 2026/04/21 | 3,310 | 3,315 | 3,290 | 3,305 | 19,400 |
| 2026/04/20 | 3,280 | 3,345 | 3,260 | 3,310 | 22,600 |
| 2026/04/17 | 3,265 | 3,305 | 3,255 | 3,260 | 9,900 |
| 2026/04/16 | 3,290 | 3,310 | 3,265 | 3,295 | 7,000 |
| 2026/04/15 | 3,260 | 3,270 | 3,160 | 3,250 | 37,000 |
| 2026/04/14 | 3,165 | 3,240 | 3,145 | 3,230 | 32,700 |
| 2026/04/13 | 3,005 | 3,155 | 3,005 | 3,150 | 44,800 |
| 2026/04/10 | 3,125 | 3,125 | 3,040 | 3,065 | 10,400 |
| 2026/04/09 | 3,125 | 3,125 | 3,055 | 3,065 | 11,000 |
| 2026/04/08 | 3,115 | 3,135 | 3,070 | 3,125 | 14,100 |
| 2026/04/07 | 3,050 | 3,055 | 2,996 | 3,010 | 8,400 |
| 2026/04/06 | 3,015 | 3,055 | 3,015 | 3,020 | 7,000 |
| 2026/04/03 | 2,953 | 3,015 | 2,953 | 2,990 | 14,200 |
| 2026/03/27 | 3,020 | 3,060 | 2,985 | 3,030 | 16,300 |
| 2026/03/26 | 3,035 | 3,070 | 2,985 | 3,030 | 9,100 |
| 2026/03/25 | 3,020 | 3,085 | 3,020 | 3,085 | 11,500 |
| 2026/03/24 | 2,936 | 2,989 | 2,933 | 2,967 | 12,300 |
| 2026/03/23 | 2,915 | 2,944 | 2,885 | 2,903 | 32,800 |
| 2026/03/19 | 3,000 | 3,040 | 2,969 | 2,998 | 15,800 |
| 2026/03/18 | 3,025 | 3,110 | 3,025 | 3,095 | 5,900 |
| 2026/03/17 | 3,015 | 3,065 | 3,005 | 3,005 | 20,200 |
| 2026/03/16 | 2,989 | 3,075 | 2,956 | 3,035 | 26,400 |
| 2026/03/13 | 3,025 | 3,045 | 2,978 | 3,025 | 37,400 |
| 2026/03/12 | 3,125 | 3,130 | 3,075 | 3,095 | 13,400 |
| 2026/03/11 | 3,175 | 3,225 | 3,170 | 3,180 | 9,000 |
| 2026/03/10 | 3,085 | 3,155 | 3,045 | 3,130 | 14,100 |
| 2026/03/09 | 2,975 | 3,005 | 2,897 | 2,985 | 30,300 |
| 2026/03/06 | 3,230 | 3,270 | 3,165 | 3,185 | 29,600 |
| 2026/03/05 | 3,245 | 3,340 | 3,245 | 3,300 | 19,000 |
| 2026/03/04 | 3,230 | 3,260 | 3,025 | 3,115 | 34,300 |
| 2026/03/03 | 3,450 | 3,460 | 3,300 | 3,300 | 32,300 |
| 2026/03/02 | 3,400 | 3,495 | 3,390 | 3,455 | 16,300 |
| 2026/02/27 | 3,405 | 3,470 | 3,400 | 3,455 | 20,800 |
| 2026/02/26 | 3,505 | 3,505 | 3,395 | 3,425 | 30,600 |
| 2026/02/25 | 3,550 | 3,550 | 3,485 | 3,495 | 24,300 |
| 2026/02/24 | 3,340 | 3,565 | 3,340 | 3,560 | 45,700 |
| 2026/02/20 | 3,370 | 3,380 | 3,320 | 3,325 | 20,500 |
| 2026/02/19 | 3,405 | 3,405 | 3,325 | 3,390 | 33,300 |
| 2026/02/18 | 3,385 | 3,470 | 3,350 | 3,395 | 50,100 |
| 2026/02/17 | 3,200 | 3,360 | 3,200 | 3,345 | 62,800 |
| 2026/02/16 | 3,080 | 3,215 | 3,080 | 3,175 | 37,300 |
| 2026/02/13 | 3,095 | 3,135 | 2,998 | 3,065 | 24,700 |
| 2026/02/12 | 3,060 | 3,150 | 3,060 | 3,095 | 28,000 |
| 2026/02/10 | 2,980 | 3,040 | 2,980 | 3,040 | 11,600 |
| 2026/02/09 | 2,951 | 3,025 | 2,930 | 2,989 | 56,900 |
| 2026/02/06 | 2,830 | 2,862 | 2,807 | 2,854 | 13,000 |
| 2026/02/05 | 2,835 | 2,876 | 2,835 | 2,849 | 11,100 |
| 2026/02/04 | 2,796 | 2,850 | 2,796 | 2,850 | 17,900 |
| 2026/02/03 | 2,767 | 2,833 | 2,767 | 2,814 | 18,500 |
| 2026/02/02 | 2,780 | 2,847 | 2,762 | 2,762 | 13,300 |
| 2026/01/30 | 2,736 | 2,795 | 2,736 | 2,780 | 11,400 |
| 2026/01/29 | 2,772 | 2,777 | 2,730 | 2,752 | 23,200 |
| 2026/01/28 | 2,855 | 2,865 | 2,787 | 2,787 | 21,500 |
| 2026/01/27 | 2,754 | 2,849 | 2,661 | 2,840 | 121,900 |
| 2026/01/26 | 2,779 | 2,825 | 2,670 | 2,721 | 36,800 |
| 2026/01/23 | 2,829 | 2,864 | 2,781 | 2,803 | 22,100 |
| 2026/01/22 | 2,760 | 2,850 | 2,760 | 2,838 | 24,000 |
| 2026/01/21 | 2,720 | 2,757 | 2,720 | 2,739 | 7,500 |
| 2026/01/20 | 2,722 | 2,755 | 2,701 | 2,736 | 17,500 |
| 2026/01/19 | 2,739 | 2,754 | 2,719 | 2,750 | 6,700 |
| 2026/01/16 | 2,731 | 2,750 | 2,698 | 2,750 | 7,500 |
| 2026/01/15 | 2,723 | 2,758 | 2,723 | 2,731 | 7,900 |
| 2026/01/14 | 2,694 | 2,730 | 2,694 | 2,696 | 12,500 |
| 2026/01/13 | 2,719 | 2,731 | 2,701 | 2,712 | 17,500 |
| 2026/01/09 | 2,655 | 2,726 | 2,633 | 2,720 | 15,900 |
| 2026/01/08 | 2,680 | 2,706 | 2,671 | 2,685 | 15,500 |
| 2026/01/07 | 2,674 | 2,699 | 2,661 | 2,680 | 6,400 |
| 2026/01/06 | 2,658 | 2,691 | 2,637 | 2,679 | 18,700 |
| 2026/01/05 | 2,629 | 2,652 | 2,629 | 2,638 | 11,700 |