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 |
|---|---|---|---|---|---|---|
| 2025-01-29 | 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