6185 SMN(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 325 | 326 | 285 | 285 | 400,800 | 285 |
| 2024-05-01 | 340 | 346 | 326 | 326 | 196,100 | 326 |
| 2024-04-30 | 361 | 369 | 353 | 369 | 33,400 | 369 |
| 2024-04-26 | 367 | 367 | 352 | 352 | 72,800 | 352 |
| 2024-04-25 | 371 | 371 | 364 | 370 | 11,200 | 370 |
| 2024-04-24 | 364 | 372 | 364 | 371 | 14,900 | 371 |
| 2024-04-23 | 363 | 367 | 360 | 364 | 10,700 | 364 |
| 2024-04-22 | 356 | 359 | 351 | 358 | 22,500 | 358 |
| 2024-04-19 | 356 | 361 | 342 | 351 | 70,600 | 351 |
| 2024-04-18 | 362 | 368 | 354 | 357 | 52,700 | 357 |
| 2024-04-17 | 364 | 370 | 355 | 367 | 26,200 | 367 |
| 2024-04-16 | 366 | 366 | 357 | 357 | 27,600 | 357 |
| 2024-04-15 | 366 | 372 | 366 | 369 | 7,900 | 369 |
| 2024-04-12 | 379 | 379 | 372 | 373 | 9,600 | 373 |
| 2024-04-11 | 377 | 379 | 371 | 379 | 34,100 | 379 |
| 2024-04-10 | 360 | 380 | 360 | 380 | 29,300 | 380 |
| 2024-04-09 | 365 | 365 | 356 | 358 | 23,900 | 358 |
| 2024-04-08 | 364 | 366 | 358 | 365 | 17,500 | 365 |
| 2024-04-05 | 365 | 365 | 354 | 360 | 40,000 | 360 |
| 2024-04-04 | 379 | 379 | 368 | 369 | 29,600 | 369 |
| 2024-04-03 | 380 | 385 | 374 | 377 | 49,300 | 377 |
| 2024-04-02 | 392 | 392 | 380 | 380 | 68,600 | 380 |
| 2024-04-01 | 400 | 403 | 391 | 392 | 41,700 | 392 |
| 2024-03-29 | 396 | 400 | 393 | 400 | 18,900 | 400 |
| 2024-03-28 | 397 | 397 | 391 | 392 | 24,400 | 392 |
| 2024-03-27 | 400 | 402 | 396 | 398 | 26,300 | 398 |
| 2024-03-26 | 393 | 405 | 392 | 397 | 26,700 | 397 |
| 2024-03-25 | 396 | 401 | 392 | 397 | 42,300 | 397 |
| 2024-03-22 | 405 | 405 | 395 | 396 | 29,800 | 396 |
| 2024-03-21 | 401 | 417 | 397 | 407 | 74,200 | 407 |
| 2024-03-19 | 398 | 402 | 395 | 400 | 42,100 | 400 |
| 2024-03-18 | 404 | 404 | 394 | 395 | 31,000 | 395 |
| 2024-03-15 | 390 | 403 | 390 | 403 | 16,300 | 403 |
| 2024-03-14 | 402 | 402 | 390 | 393 | 35,400 | 393 |
| 2024-03-13 | 400 | 408 | 396 | 401 | 67,500 | 401 |
| 2024-03-12 | 383 | 403 | 383 | 399 | 50,000 | 399 |
| 2024-03-11 | 410 | 410 | 386 | 387 | 114,400 | 387 |
| 2024-03-08 | 404 | 412 | 390 | 410 | 212,000 | 410 |
| 2024-03-07 | 378 | 406 | 375 | 396 | 244,200 | 396 |
| 2024-03-06 | 367 | 371 | 361 | 367 | 22,000 | 367 |
| 2024-03-05 | 368 | 368 | 355 | 365 | 35,900 | 365 |
| 2024-03-04 | 375 | 379 | 352 | 365 | 170,200 | 365 |
| 2024-03-01 | 400 | 400 | 373 | 379 | 129,200 | 379 |
| 2024-02-29 | 404 | 404 | 388 | 399 | 87,800 | 399 |
| 2024-02-28 | 383 | 411 | 383 | 411 | 66,900 | 411 |
| 2024-02-27 | 384 | 385 | 376 | 383 | 44,400 | 383 |
| 2024-02-26 | 389 | 395 | 379 | 386 | 45,400 | 386 |
| 2024-02-22 | 392 | 394 | 383 | 386 | 88,200 | 386 |
| 2024-02-21 | 376 | 383 | 372 | 379 | 57,700 | 379 |
| 2024-02-20 | 388 | 388 | 375 | 379 | 41,900 | 379 |
| 2024-02-19 | 366 | 389 | 366 | 388 | 110,900 | 388 |
| 2024-02-16 | 350 | 374 | 348 | 374 | 75,400 | 374 |
| 2024-02-15 | 358 | 361 | 350 | 350 | 66,800 | 350 |
| 2024-02-14 | 353 | 361 | 348 | 358 | 52,600 | 358 |
| 2024-02-13 | 359 | 359 | 348 | 354 | 77,500 | 354 |
| 2024-02-09 | 335 | 356 | 332 | 351 | 97,400 | 351 |
| 2024-02-08 | 325 | 338 | 323 | 327 | 64,900 | 327 |
| 2024-02-07 | 330 | 330 | 318 | 324 | 47,200 | 324 |
| 2024-02-06 | 328 | 336 | 322 | 330 | 107,500 | 330 |
| 2024-02-05 | 315 | 354 | 315 | 328 | 542,000 | 328 |
| 2024-02-02 | 302 | 313 | 290 | 312 | 123,900 | 312 |
| 2024-02-01 | 304 | 316 | 285 | 296 | 341,200 | 296 |
| 2024-01-31 | 282 | 284 | 278 | 283 | 37,800 | 283 |
| 2024-01-30 | 293 | 293 | 282 | 282 | 92,300 | 282 |
| 2024-01-29 | 295 | 295 | 289 | 293 | 12,800 | 293 |
| 2024-01-26 | 294 | 296 | 293 | 293 | 15,300 | 293 |
| 2024-01-25 | 296 | 298 | 293 | 296 | 15,600 | 296 |
| 2024-01-24 | 298 | 299 | 293 | 296 | 15,100 | 296 |
| 2024-01-23 | 294 | 302 | 294 | 296 | 27,300 | 296 |
| 2024-01-22 | 289 | 295 | 285 | 292 | 46,500 | 292 |
| 2024-01-19 | 295 | 295 | 285 | 288 | 88,300 | 288 |
| 2024-01-18 | 294 | 296 | 291 | 296 | 28,200 | 296 |
| 2024-01-17 | 299 | 300 | 293 | 293 | 41,800 | 293 |
| 2024-01-16 | 300 | 303 | 298 | 300 | 55,900 | 300 |
| 2024-01-15 | 297 | 302 | 292 | 298 | 58,600 | 298 |
| 2024-01-12 | 311 | 313 | 296 | 297 | 113,800 | 297 |
| 2024-01-11 | 308 | 315 | 303 | 313 | 84,500 | 313 |
| 2024-01-10 | 310 | 315 | 300 | 305 | 134,200 | 305 |
| 2024-01-09 | 298 | 309 | 292 | 309 | 193,400 | 309 |
| 2024-01-05 | 265 | 293 | 265 | 290 | 170,400 | 290 |
| 2024-01-04 | 259 | 265 | 256 | 265 | 28,400 | 265 |
分割・併合履歴 ： [2018-08-29]1株→2株 [2018-03-28]1株→2株
