6185 SMN(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-12 | 448 | 466 | 438 | 454 | 582,700 | 454 |
| 2025-05-09 | 383 | 401 | 383 | 400 | 118,500 | 400 |
| 2025-05-08 | 386 | 387 | 381 | 382 | 23,900 | 382 |
| 2025-05-07 | 385 | 387 | 378 | 382 | 68,600 | 382 |
| 2025-05-02 | 391 | 391 | 380 | 385 | 67,300 | 385 |
| 2025-05-01 | 409 | 409 | 384 | 393 | 134,000 | 393 |
| 2025-04-30 | 408 | 409 | 400 | 408 | 120,900 | 408 |
| 2025-04-28 | 395 | 404 | 390 | 404 | 36,400 | 404 |
| 2025-04-25 | 393 | 395 | 389 | 393 | 19,500 | 393 |
| 2025-04-24 | 391 | 396 | 387 | 388 | 29,900 | 388 |
| 2025-04-23 | 395 | 399 | 386 | 387 | 31,100 | 387 |
| 2025-04-22 | 390 | 395 | 385 | 393 | 25,600 | 393 |
| 2025-04-21 | 399 | 406 | 391 | 393 | 27,500 | 393 |
| 2025-04-18 | 385 | 404 | 385 | 399 | 57,500 | 399 |
| 2025-04-17 | 382 | 390 | 381 | 385 | 61,000 | 385 |
| 2025-04-16 | 410 | 411 | 380 | 386 | 122,600 | 386 |
| 2025-04-15 | 414 | 426 | 403 | 410 | 362,200 | 410 |
| 2025-04-14 | 383 | 396 | 379 | 386 | 72,900 | 386 |
| 2025-04-11 | 365 | 381 | 360 | 374 | 55,800 | 374 |
| 2025-04-10 | 378 | 378 | 361 | 370 | 81,700 | 370 |
| 2025-04-09 | 352 | 356 | 339 | 346 | 63,300 | 346 |
| 2025-04-08 | 336 | 366 | 336 | 357 | 46,700 | 357 |
| 2025-04-07 | 325 | 344 | 312 | 317 | 104,600 | 317 |
| 2025-04-04 | 378 | 379 | 345 | 357 | 78,900 | 357 |
| 2025-04-03 | 379 | 392 | 353 | 380 | 492,300 | 380 |
| 2025-04-02 | 386 | 387 | 375 | 378 | 47,500 | 378 |
| 2025-04-01 | 391 | 392 | 382 | 384 | 53,200 | 384 |
| 2025-03-31 | 402 | 402 | 389 | 395 | 70,700 | 395 |
| 2025-03-28 | 414 | 414 | 405 | 405 | 9,600 | 405 |
| 2025-03-27 | 416 | 416 | 407 | 412 | 10,100 | 412 |
| 2025-03-26 | 402 | 416 | 401 | 415 | 32,400 | 415 |
| 2025-03-25 | 407 | 407 | 402 | 402 | 12,100 | 402 |
| 2025-03-24 | 404 | 406 | 398 | 403 | 39,900 | 403 |
| 2025-03-21 | 411 | 411 | 402 | 402 | 35,600 | 402 |
| 2025-03-19 | 414 | 416 | 411 | 411 | 13,100 | 411 |
| 2025-03-18 | 413 | 420 | 411 | 411 | 20,100 | 411 |
| 2025-03-17 | 403 | 424 | 403 | 413 | 93,700 | 413 |
| 2025-03-14 | 400 | 404 | 396 | 403 | 11,600 | 403 |
| 2025-03-13 | 402 | 405 | 397 | 399 | 9,000 | 399 |
| 2025-03-12 | 400 | 405 | 397 | 399 | 29,700 | 399 |
| 2025-03-11 | 399 | 401 | 392 | 399 | 71,500 | 399 |
| 2025-03-10 | 407 | 411 | 401 | 407 | 35,400 | 407 |
| 2025-03-07 | 412 | 414 | 401 | 404 | 75,700 | 404 |
| 2025-03-06 | 405 | 419 | 405 | 419 | 81,600 | 419 |
| 2025-03-05 | 398 | 405 | 398 | 405 | 25,000 | 405 |
| 2025-03-04 | 399 | 402 | 393 | 396 | 67,400 | 396 |
| 2025-03-03 | 400 | 410 | 399 | 406 | 58,300 | 406 |
| 2025-02-28 | 401 | 405 | 393 | 396 | 70,700 | 396 |
| 2025-02-27 | 397 | 410 | 397 | 405 | 56,600 | 405 |
| 2025-02-26 | 398 | 399 | 388 | 396 | 29,700 | 396 |
| 2025-02-25 | 390 | 406 | 390 | 397 | 59,500 | 397 |
| 2025-02-21 | 399 | 402 | 389 | 389 | 42,900 | 389 |
| 2025-02-20 | 408 | 414 | 399 | 399 | 67,300 | 399 |
| 2025-02-19 | 408 | 410 | 396 | 410 | 70,800 | 410 |
| 2025-02-18 | 422 | 422 | 407 | 407 | 42,600 | 407 |
| 2025-02-17 | 420 | 432 | 415 | 417 | 104,800 | 417 |
| 2025-02-14 | 396 | 424 | 389 | 424 | 192,400 | 424 |
| 2025-02-13 | 394 | 398 | 387 | 396 | 70,800 | 396 |
| 2025-02-12 | 398 | 398 | 385 | 393 | 114,100 | 393 |
| 2025-02-10 | 400 | 405 | 396 | 398 | 103,800 | 398 |
| 2025-02-07 | 397 | 409 | 397 | 404 | 86,400 | 404 |
| 2025-02-06 | 399 | 410 | 389 | 397 | 144,700 | 397 |
| 2025-02-05 | 390 | 395 | 382 | 392 | 99,400 | 392 |
| 2025-02-04 | 389 | 395 | 383 | 390 | 266,600 | 390 |
| 2025-02-03 | 397 | 404 | 397 | 397 | 260,400 | 397 |
| 2025-01-31 | 460 | 481 | 456 | 477 | 203,400 | 477 |
| 2025-01-30 | 468 | 472 | 452 | 468 | 239,700 | 468 |
| 2025-01-29 | 461 | 478 | 454 | 467 | 231,300 | 467 |
| 2025-01-28 | 445 | 462 | 438 | 455 | 247,300 | 455 |
| 2025-01-27 | 425 | 455 | 421 | 446 | 349,700 | 446 |
| 2025-01-24 | 402 | 434 | 398 | 426 | 363,600 | 426 |
| 2025-01-23 | 402 | 409 | 394 | 402 | 234,000 | 402 |
| 2025-01-22 | 389 | 401 | 384 | 396 | 311,700 | 396 |
| 2025-01-21 | 363 | 391 | 362 | 389 | 389,300 | 389 |
| 2025-01-20 | 346 | 360 | 346 | 360 | 49,100 | 360 |
| 2025-01-17 | 345 | 348 | 341 | 346 | 57,300 | 346 |
| 2025-01-16 | 355 | 356 | 343 | 346 | 85,400 | 346 |
| 2025-01-15 | 354 | 360 | 349 | 350 | 78,400 | 350 |
| 2025-01-14 | 358 | 364 | 354 | 355 | 44,000 | 355 |
| 2025-01-10 | 364 | 365 | 357 | 362 | 53,700 | 362 |
| 2025-01-09 | 355 | 368 | 353 | 365 | 132,000 | 365 |
| 2025-01-08 | 379 | 379 | 353 | 355 | 198,600 | 355 |
| 2025-01-07 | 371 | 391 | 371 | 384 | 171,500 | 384 |
| 2025-01-06 | 388 | 391 | 370 | 372 | 210,600 | 372 |
分割・併合履歴 ： [2018-08-29]1株→2株 [2018-03-28]1株→2株