6185 SMN(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	252	258	252	258	55,600	258
2023-12-28	251	254	248	254	35,500	254
2023-12-27	250	252	249	251	66,000	251
2023-12-26	252	253	247	250	100,800	250
2023-12-25	261	262	250	252	156,900	252
2023-12-22	269	271	264	266	100,000	266
2023-12-21	275	275	271	271	13,000	271
2023-12-20	276	276	273	275	28,300	275
2023-12-19	277	278	275	278	23,400	278
2023-12-18	280	281	277	278	23,500	278
2023-12-15	274	282	274	280	16,000	280
2023-12-14	274	276	269	276	38,300	276
2023-12-13	272	272	268	271	36,700	271
2023-12-12	277	278	271	271	52,400	271
2023-12-11	276	278	274	276	42,100	276
2023-12-08	281	283	276	278	54,700	278
2023-12-07	285	286	283	283	12,000	283
2023-12-06	284	286	283	285	15,100	285
2023-12-05	285	286	282	284	36,500	284
2023-12-04	289	289	286	288	23,900	288
2023-12-01	293	293	289	290	22,800	290
2023-11-30	294	294	293	293	3,700	293
2023-11-29	292	296	292	294	13,500	294
2023-11-28	291	296	291	293	13,800	293
2023-11-27	292	293	289	291	17,800	291
2023-11-24	292	292	289	292	23,900	292
2023-11-22	290	292	289	292	25,700	292
2023-11-21	291	293	288	292	18,600	292
2023-11-20	290	293	290	291	24,300	291
2023-11-17	285	289	284	287	29,000	287
2023-11-16	291	291	286	286	47,300	286
2023-11-15	299	303	291	291	39,800	291
2023-11-14	300	300	295	299	20,200	299
2023-11-13	299	301	298	300	10,900	300
2023-11-10	303	306	297	301	65,900	301
2023-11-09	305	307	302	303	37,200	303
2023-11-08	310	311	304	306	31,300	306
2023-11-07	312	312	309	311	37,800	311
2023-11-06	310	315	309	312	109,300	312
2023-11-02	315	320	310	314	47,200	314
2023-11-01	326	329	314	314	158,700	314
2023-10-31	352	354	341	353	32,700	353
2023-10-30	367	369	352	352	117,600	352
2023-10-27	365	370	364	370	13,800	370
2023-10-26	367	373	363	367	23,700	367
2023-10-25	379	385	372	374	18,200	374
2023-10-24	374	378	366	378	21,500	378
2023-10-23	380	380	373	373	12,100	373
2023-10-20	384	384	372	376	14,400	376
2023-10-19	384	384	376	376	11,300	376
2023-10-18	383	388	379	384	21,500	384
2023-10-17	387	389	384	384	12,700	384
2023-10-16	388	390	388	388	2,300	388
2023-10-13	386	388	385	388	6,400	388
2023-10-12	391	391	389	389	4,700	389
2023-10-11	400	402	390	392	12,100	392
2023-10-10	406	406	398	400	8,100	400
2023-10-06	400	406	398	406	56,000	406
2023-10-05	392	397	392	396	5,200	396
2023-10-04	387	391	384	386	31,500	386
2023-10-03	412	412	398	398	27,000	398
2023-10-02	421	424	419	419	26,400	419
2023-09-29	418	421	414	421	13,300	421
2023-09-28	419	420	414	418	24,300	418
2023-09-27	420	421	415	421	14,400	421
2023-09-26	424	425	418	420	11,200	420
2023-09-25	424	432	420	425	25,100	425
2023-09-22	396	423	395	418	55,200	418
2023-09-21	419	420	390	399	65,700	399
2023-09-20	414	420	413	416	14,100	416
2023-09-19	410	415	403	415	19,500	415
2023-09-15	409	411	405	406	16,700	406
2023-09-14	402	411	402	409	22,300	409
2023-09-13	408	408	403	405	5,500	405
2023-09-12	400	408	399	405	16,500	405
2023-09-11	410	410	398	398	13,700	398
2023-09-08	415	415	410	410	12,000	410
2023-09-07	428	437	415	415	17,200	415
2023-09-06	430	430	426	428	12,300	428
2023-09-05	432	432	423	429	12,100	429
2023-09-04	414	430	414	428	25,400	428
2023-09-01	409	415	403	413	40,100	413
2023-08-31	413	418	409	412	36,900	412
2023-08-30	390	419	387	413	77,300	413
2023-08-29	387	391	384	390	29,400	390
2023-08-28	371	409	370	391	78,800	391
2023-08-25	370	376	369	371	29,100	371
2023-08-24	376	377	371	372	22,300	372
2023-08-23	374	377	369	373	33,100	373
2023-08-22	379	392	377	377	18,300	377
2023-08-21	378	379	375	375	17,000	375
2023-08-18	383	384	379	379	30,600	379
2023-08-17	393	395	387	388	25,300	388
2023-08-16	396	398	393	393	11,500	393
2023-08-15	401	402	396	396	18,600	396
2023-08-14	402	404	401	402	9,500	402
2023-08-10	403	406	399	402	28,700	402
2023-08-09	400	405	400	402	5,500	402
2023-08-08	410	410	401	401	10,700	401
2023-08-07	408	410	405	410	6,300	410
2023-08-04	405	409	402	402	13,900	402
2023-08-03	420	420	403	405	44,100	405
2023-08-02	439	440	422	422	37,200	422
2023-08-01	441	450	437	439	79,200	439
2023-07-31	459	459	447	454	25,400	454
2023-07-28	452	460	443	444	62,600	444
2023-07-27	453	458	448	452	13,600	452
2023-07-26	460	461	454	454	21,200	454
2023-07-25	466	467	462	464	10,300	464
2023-07-24	466	466	457	460	13,400	460
2023-07-21	475	475	464	465	24,300	465
2023-07-20	470	473	455	461	65,300	461
2023-07-19	450	493	448	476	422,200	476
2023-07-18	444	445	442	442	4,300	442
2023-07-14	444	446	443	443	10,400	443
2023-07-13	447	447	445	445	4,500	445
2023-07-12	449	449	446	446	8,000	446
2023-07-11	449	451	448	449	4,600	449
2023-07-10	449	452	448	448	10,700	448
2023-07-07	451	451	449	449	4,300	449
2023-07-06	450	452	450	450	3,900	450
2023-07-05	451	453	449	450	19,200	450
2023-07-04	450	452	449	450	3,200	450
2023-07-03	453	455	449	450	11,300	450
2023-06-30	458	458	451	453	4,300	453
2023-06-29	456	458	454	458	4,100	458
2023-06-28	454	458	454	458	3,500	458
2023-06-27	449	456	449	456	3,900	456
2023-06-26	454	455	449	449	10,800	449
2023-06-23	460	460	453	454	6,500	454
2023-06-22	463	463	456	456	5,000	456
2023-06-21	456	463	456	457	3,600	457
2023-06-20	453	459	453	459	3,500	459
2023-06-19	457	460	453	453	7,500	453
2023-06-16	455	460	455	459	4,900	459
2023-06-15	452	455	452	455	2,700	455
2023-06-14	452	454	451	454	5,400	454
2023-06-13	458	458	452	452	5,000	452
2023-06-12	456	456	451	453	7,900	453
2023-06-09	458	459	454	455	9,800	455
2023-06-08	455	457	452	452	6,100	452
2023-06-07	456	458	454	456	5,700	456
2023-06-06	454	455	452	455	4,600	455
2023-06-05	456	457	453	455	8,100	455
2023-06-02	456	457	455	455	3,600	455
2023-06-01	457	460	455	455	5,600	455
2023-05-31	456	460	455	457	7,300	457
2023-05-30	457	459	456	457	3,800	457
2023-05-29	458	460	457	457	3,800	457
2023-05-26	460	463	458	458	3,000	458
2023-05-25	466	466	458	460	6,600	460
2023-05-24	461	463	458	461	3,500	461
2023-05-23	459	463	458	458	6,100	458
2023-05-22	459	460	458	458	1,800	458
2023-05-19	462	464	460	462	4,800	462
2023-05-18	459	462	457	459	13,900	459
2023-05-17	458	461	458	461	3,800	461
2023-05-16	468	474	458	458	23,300	458
2023-05-15	471	473	469	469	7,000	469
2023-05-12	461	468	460	468	14,900	468
2023-05-11	464	465	461	463	10,100	463
2023-05-10	474	474	471	472	3,400	472
2023-05-09	467	474	465	471	12,900	471
2023-05-08	458	467	458	464	7,700	464
2023-05-02	461	463	458	459	15,500	459
2023-05-01	470	471	457	463	21,500	463
2023-04-28	458	466	455	463	28,500	463
2023-04-27	458	464	451	451	46,600	451
2023-04-26	454	459	454	455	4,200	455
2023-04-25	458	462	453	454	12,600	454
2023-04-24	454	457	449	452	13,700	452
2023-04-21	452	454	449	449	6,600	449
2023-04-20	456	456	452	452	3,100	452
2023-04-19	457	457	452	456	4,900	456
2023-04-18	454	458	451	458	4,200	458
2023-04-17	453	453	451	451	3,900	451
2023-04-14	453	453	449	453	2,400	453
2023-04-13	449	455	449	450	4,700	450
2023-04-12	454	454	449	452	9,300	452
2023-04-11	457	457	449	454	7,000	454
2023-04-10	456	458	454	457	4,700	457
2023-04-07	452	454	449	449	7,600	449
2023-04-06	452	457	451	453	8,600	453
2023-04-05	458	458	451	452	12,500	452
2023-04-04	457	460	456	458	6,500	458
2023-04-03	458	459	455	459	6,000	459
2023-03-31	458	459	457	458	7,400	458
2023-03-30	454	459	452	458	6,300	458
2023-03-29	452	456	452	456	7,000	456
2023-03-28	449	452	449	452	1,400	452
2023-03-27	453	453	449	449	3,000	449
2023-03-24	452	453	448	450	4,600	450
2023-03-23	450	455	448	449	7,200	449
2023-03-22	450	457	450	452	9,900	452
2023-03-20	452	453	450	450	4,000	450
2023-03-17	450	450	448	449	10,000	449
2023-03-16	449	455	449	451	9,900	451
2023-03-15	455	456	450	450	9,500	450
2023-03-14	457	458	451	453	13,600	453
2023-03-13	458	464	457	459	3,900	459
2023-03-10	464	464	461	461	8,600	461
2023-03-09	464	464	457	464	8,600	464
2023-03-08	463	466	462	464	5,700	464
2023-03-07	461	466	460	462	12,900	462
2023-03-06	459	461	455	456	5,900	456
2023-03-03	453	458	452	455	6,200	455
2023-03-02	456	458	452	453	14,800	453
2023-03-01	454	455	451	453	8,500	453
2023-02-28	456	459	453	453	5,300	453
2023-02-27	462	462	454	456	15,000	456
2023-02-24	468	468	458	459	8,000	459
2023-02-22	458	467	457	462	9,300	462
2023-02-21	458	463	458	461	3,700	461
2023-02-20	459	460	457	458	2,800	458
2023-02-17	468	469	458	458	7,600	458
2023-02-16	461	464	459	460	5,500	460
2023-02-15	460	460	456	457	6,000	457
2023-02-14	463	463	457	459	11,100	459
2023-02-13	468	468	460	462	8,700	462
2023-02-10	464	477	463	465	12,800	465
2023-02-09	474	477	465	466	13,700	466
2023-02-08	465	476	463	472	20,000	472
2023-02-07	468	468	462	464	3,500	464
2023-02-06	472	472	465	468	3,800	468
2023-02-03	477	477	470	472	5,300	472
2023-02-02	472	477	471	476	14,400	476
2023-02-01	458	478	456	478	45,000	478
2023-01-31	480	500	480	490	51,800	490
2023-01-30	479	491	472	472	48,100	472
2023-01-27	470	477	470	475	6,500	475
2023-01-26	471	474	469	472	13,100	472
2023-01-25	473	473	471	471	5,000	471
2023-01-24	465	472	463	472	9,000	472
2023-01-23	465	467	458	465	10,800	465
2023-01-20	455	465	453	458	14,000	458
2023-01-19	451	461	451	453	7,800	453
2023-01-18	454	461	452	452	8,500	452
2023-01-17	452	454	452	453	5,600	453
2023-01-16	457	461	453	453	12,300	453
2023-01-13	458	459	456	457	15,600	457
2023-01-12	467	467	458	458	9,500	458
2023-01-11	462	490	456	466	123,300	466
2023-01-10	455	458	454	454	6,000	454
2023-01-06	456	457	456	456	3,500	456
2023-01-05	457	463	457	458	7,900	458
2023-01-04	465	465	455	455	9,800	455

分割・併合履歴： [2018-08-29]1株→2株 [2018-03-28]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31