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 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 390 | 404 | 383 | 388 | 163,700 | 388 |
| 2024-12-27 | 377 | 395 | 370 | 387 | 143,700 | 387 |
| 2024-12-26 | 389 | 393 | 380 | 385 | 200,800 | 385 |
| 2024-12-25 | 397 | 402 | 372 | 389 | 351,000 | 389 |
| 2024-12-24 | 448 | 453 | 395 | 398 | 793,700 | 398 |
| 2024-12-23 | 412 | 484 | 412 | 462 | 1,552,100 | 462 |
| 2024-12-20 | 413 | 413 | 403 | 404 | 66,300 | 404 |
| 2024-12-19 | 407 | 438 | 400 | 418 | 269,300 | 418 |
| 2024-12-18 | 411 | 421 | 398 | 415 | 238,300 | 415 |
| 2024-12-17 | 380 | 410 | 376 | 400 | 280,400 | 400 |
| 2024-12-16 | 383 | 387 | 370 | 375 | 88,500 | 375 |
| 2024-12-13 | 387 | 400 | 362 | 383 | 221,200 | 383 |
| 2024-12-12 | 387 | 416 | 377 | 386 | 255,500 | 386 |
| 2024-12-11 | 403 | 412 | 375 | 386 | 314,300 | 386 |
| 2024-12-10 | 429 | 437 | 398 | 409 | 313,200 | 409 |
| 2024-12-09 | 430 | 470 | 382 | 437 | 1,311,100 | 437 |
| 2024-12-06 | 356 | 435 | 355 | 435 | 2,250,800 | 435 |
| 2024-12-05 | 329 | 396 | 325 | 355 | 1,439,500 | 355 |
| 2024-12-04 | 317 | 318 | 311 | 316 | 17,100 | 316 |
| 2024-12-03 | 317 | 323 | 313 | 316 | 45,500 | 316 |
| 2024-12-02 | 315 | 321 | 313 | 318 | 32,400 | 318 |
| 2024-11-29 | 307 | 314 | 306 | 311 | 36,900 | 311 |
| 2024-11-28 | 300 | 309 | 300 | 306 | 53,000 | 306 |
| 2024-11-27 | 316 | 316 | 299 | 302 | 90,700 | 302 |
| 2024-11-26 | 320 | 325 | 310 | 316 | 75,500 | 316 |
| 2024-11-25 | 321 | 330 | 309 | 326 | 189,500 | 326 |
| 2024-11-22 | 339 | 339 | 319 | 323 | 270,800 | 323 |
| 2024-11-21 | 344 | 348 | 322 | 340 | 929,500 | 340 |
| 2024-11-20 | 273 | 353 | 273 | 349 | 3,259,500 | 349 |
| 2024-11-19 | 265 | 273 | 265 | 272 | 13,900 | 272 |
| 2024-11-18 | 266 | 269 | 263 | 267 | 24,700 | 267 |
| 2024-11-15 | 268 | 276 | 268 | 269 | 9,700 | 269 |
| 2024-11-14 | 281 | 281 | 270 | 272 | 14,700 | 272 |
| 2024-11-13 | 285 | 288 | 280 | 280 | 12,400 | 280 |
| 2024-11-12 | 301 | 305 | 282 | 285 | 45,800 | 285 |
| 2024-11-11 | 277 | 292 | 275 | 292 | 33,700 | 292 |
| 2024-11-08 | 264 | 272 | 263 | 272 | 14,300 | 272 |
| 2024-11-07 | 258 | 263 | 258 | 262 | 8,400 | 262 |
| 2024-11-06 | 257 | 259 | 253 | 257 | 14,700 | 257 |
| 2024-11-05 | 267 | 267 | 256 | 257 | 16,700 | 257 |
| 2024-11-01 | 257 | 267 | 255 | 259 | 55,500 | 259 |
| 2024-10-31 | 252 | 259 | 249 | 257 | 35,200 | 257 |
| 2024-10-30 | 255 | 255 | 249 | 249 | 48,000 | 249 |
| 2024-10-29 | 256 | 259 | 255 | 258 | 15,200 | 258 |
| 2024-10-28 | 251 | 258 | 248 | 258 | 26,100 | 258 |
| 2024-10-25 | 252 | 252 | 247 | 247 | 17,100 | 247 |
| 2024-10-24 | 257 | 257 | 249 | 251 | 15,400 | 251 |
| 2024-10-23 | 260 | 260 | 256 | 257 | 9,600 | 257 |
| 2024-10-22 | 262 | 263 | 259 | 259 | 3,600 | 259 |
| 2024-10-21 | 258 | 263 | 258 | 262 | 7,600 | 262 |
| 2024-10-18 | 261 | 261 | 259 | 259 | 1,000 | 259 |
| 2024-10-17 | 263 | 263 | 260 | 261 | 2,700 | 261 |
| 2024-10-16 | 260 | 263 | 260 | 261 | 14,800 | 261 |
| 2024-10-15 | 275 | 275 | 263 | 264 | 21,600 | 264 |
| 2024-10-11 | 277 | 277 | 275 | 276 | 1,900 | 276 |
| 2024-10-10 | 281 | 281 | 276 | 277 | 5,700 | 277 |
| 2024-10-09 | 278 | 279 | 277 | 277 | 3,100 | 277 |
| 2024-10-08 | 282 | 282 | 278 | 279 | 4,000 | 279 |
| 2024-10-07 | 283 | 284 | 280 | 283 | 4,100 | 283 |
| 2024-10-04 | 279 | 282 | 279 | 280 | 3,900 | 280 |
| 2024-10-03 | 278 | 281 | 277 | 278 | 3,800 | 278 |
| 2024-10-02 | 278 | 282 | 277 | 280 | 16,600 | 280 |
| 2024-10-01 | 281 | 282 | 278 | 282 | 8,900 | 282 |
| 2024-09-30 | 286 | 288 | 278 | 278 | 11,000 | 278 |
| 2024-09-27 | 287 | 287 | 283 | 287 | 9,100 | 287 |
| 2024-09-26 | 286 | 287 | 286 | 287 | 8,800 | 287 |
| 2024-09-25 | 293 | 293 | 288 | 288 | 9,500 | 288 |
| 2024-09-24 | 297 | 297 | 290 | 292 | 6,500 | 292 |
| 2024-09-20 | 299 | 299 | 296 | 298 | 1,900 | 298 |
| 2024-09-19 | 298 | 299 | 294 | 296 | 10,700 | 296 |
| 2024-09-18 | 303 | 305 | 298 | 300 | 5,700 | 300 |
| 2024-09-17 | 296 | 300 | 296 | 299 | 2,000 | 299 |
| 2024-09-13 | 305 | 305 | 295 | 299 | 9,000 | 299 |
| 2024-09-12 | 298 | 302 | 297 | 301 | 3,700 | 301 |
| 2024-09-11 | 296 | 304 | 295 | 298 | 6,300 | 298 |
| 2024-09-10 | 305 | 306 | 303 | 306 | 2,700 | 306 |
| 2024-09-09 | 296 | 303 | 290 | 302 | 8,500 | 302 |
| 2024-09-06 | 302 | 302 | 297 | 297 | 2,700 | 297 |
| 2024-09-05 | 297 | 303 | 297 | 302 | 7,700 | 302 |
| 2024-09-04 | 302 | 304 | 297 | 300 | 9,400 | 300 |
| 2024-09-03 | 304 | 306 | 304 | 306 | 15,600 | 306 |
| 2024-09-02 | 307 | 307 | 302 | 305 | 4,900 | 305 |
| 2024-08-30 | 302 | 304 | 301 | 304 | 1,200 | 304 |
| 2024-08-29 | 301 | 305 | 300 | 305 | 6,800 | 305 |
| 2024-08-28 | 301 | 304 | 298 | 301 | 13,100 | 301 |
| 2024-08-27 | 294 | 301 | 293 | 301 | 6,000 | 301 |
| 2024-08-26 | 288 | 294 | 288 | 292 | 13,400 | 292 |
| 2024-08-23 | 288 | 288 | 284 | 287 | 4,000 | 287 |
| 2024-08-22 | 286 | 288 | 286 | 288 | 700 | 288 |
| 2024-08-21 | 286 | 288 | 286 | 287 | 500 | 287 |
| 2024-08-20 | 287 | 288 | 285 | 286 | 10,200 | 286 |
| 2024-08-19 | 294 | 295 | 285 | 285 | 11,000 | 285 |
| 2024-08-16 | 291 | 291 | 286 | 291 | 7,800 | 291 |
| 2024-08-15 | 290 | 292 | 286 | 289 | 8,200 | 289 |
| 2024-08-14 | 290 | 298 | 285 | 292 | 27,800 | 292 |
| 2024-08-13 | 280 | 287 | 280 | 287 | 8,900 | 287 |
| 2024-08-09 | 273 | 287 | 271 | 280 | 20,900 | 280 |
| 2024-08-08 | 263 | 273 | 263 | 273 | 19,400 | 273 |
| 2024-08-07 | 245 | 266 | 245 | 261 | 11,900 | 261 |
| 2024-08-06 | 251 | 269 | 249 | 256 | 40,000 | 256 |
| 2024-08-05 | 258 | 266 | 233 | 253 | 67,300 | 253 |
| 2024-08-02 | 292 | 296 | 291 | 293 | 26,900 | 293 |
| 2024-08-01 | 318 | 318 | 301 | 305 | 19,200 | 305 |
| 2024-07-31 | 295 | 310 | 293 | 307 | 31,900 | 307 |
| 2024-07-30 | 309 | 309 | 295 | 295 | 60,700 | 295 |
| 2024-07-29 | 309 | 313 | 307 | 309 | 8,800 | 309 |
| 2024-07-26 | 310 | 310 | 306 | 307 | 8,300 | 307 |
| 2024-07-25 | 311 | 312 | 310 | 310 | 12,800 | 310 |
| 2024-07-24 | 309 | 312 | 308 | 312 | 5,900 | 312 |
| 2024-07-23 | 309 | 312 | 309 | 311 | 8,700 | 311 |
| 2024-07-22 | 311 | 311 | 307 | 309 | 12,500 | 309 |
| 2024-07-19 | 310 | 313 | 307 | 310 | 10,800 | 310 |
| 2024-07-18 | 315 | 315 | 305 | 311 | 18,200 | 311 |
| 2024-07-17 | 322 | 322 | 311 | 316 | 13,800 | 316 |
| 2024-07-16 | 323 | 323 | 317 | 317 | 6,600 | 317 |
| 2024-07-12 | 320 | 325 | 320 | 320 | 13,700 | 320 |
| 2024-07-11 | 315 | 322 | 315 | 322 | 12,000 | 322 |
| 2024-07-10 | 323 | 323 | 315 | 315 | 20,300 | 315 |
| 2024-07-09 | 326 | 328 | 317 | 317 | 18,300 | 317 |
| 2024-07-08 | 323 | 324 | 320 | 324 | 4,600 | 324 |
| 2024-07-05 | 320 | 322 | 319 | 320 | 5,800 | 320 |
| 2024-07-04 | 321 | 323 | 320 | 322 | 7,700 | 322 |
| 2024-07-03 | 327 | 327 | 320 | 321 | 16,500 | 321 |
| 2024-07-02 | 324 | 327 | 322 | 324 | 6,700 | 324 |
| 2024-07-01 | 322 | 329 | 321 | 324 | 19,100 | 324 |
| 2024-06-28 | 321 | 324 | 319 | 319 | 16,800 | 319 |
| 2024-06-27 | 311 | 320 | 309 | 318 | 20,700 | 318 |
| 2024-06-26 | 309 | 312 | 305 | 311 | 11,000 | 311 |
| 2024-06-25 | 310 | 312 | 305 | 308 | 11,900 | 308 |
| 2024-06-24 | 304 | 309 | 302 | 308 | 20,500 | 308 |
| 2024-06-21 | 303 | 307 | 301 | 302 | 9,400 | 302 |
| 2024-06-20 | 303 | 304 | 299 | 304 | 15,600 | 304 |
| 2024-06-19 | 307 | 307 | 305 | 305 | 6,100 | 305 |
| 2024-06-18 | 306 | 306 | 302 | 304 | 2,000 | 304 |
| 2024-06-17 | 308 | 308 | 300 | 303 | 3,800 | 303 |
| 2024-06-14 | 302 | 307 | 302 | 306 | 17,100 | 306 |
| 2024-06-13 | 307 | 307 | 300 | 304 | 9,200 | 304 |
| 2024-06-12 | 303 | 308 | 302 | 308 | 16,400 | 308 |
| 2024-06-11 | 303 | 304 | 301 | 301 | 9,900 | 301 |
| 2024-06-10 | 298 | 305 | 295 | 303 | 27,900 | 303 |
| 2024-06-07 | 298 | 299 | 295 | 298 | 26,700 | 298 |
| 2024-06-06 | 312 | 315 | 299 | 301 | 22,900 | 301 |
| 2024-06-05 | 299 | 320 | 299 | 312 | 99,700 | 312 |
| 2024-06-04 | 300 | 302 | 297 | 300 | 13,700 | 300 |
| 2024-06-03 | 297 | 300 | 291 | 300 | 29,100 | 300 |
| 2024-05-31 | 295 | 300 | 294 | 297 | 19,200 | 297 |
| 2024-05-30 | 288 | 293 | 279 | 292 | 36,000 | 292 |
| 2024-05-29 | 298 | 298 | 287 | 291 | 26,300 | 291 |
| 2024-05-28 | 300 | 300 | 296 | 297 | 11,600 | 297 |
| 2024-05-27 | 303 | 303 | 298 | 298 | 7,600 | 298 |
| 2024-05-24 | 301 | 302 | 297 | 300 | 11,100 | 300 |
| 2024-05-23 | 295 | 302 | 295 | 301 | 32,000 | 301 |
| 2024-05-22 | 302 | 302 | 292 | 292 | 34,400 | 292 |
| 2024-05-21 | 308 | 308 | 300 | 300 | 22,600 | 300 |
| 2024-05-20 | 298 | 307 | 298 | 304 | 19,200 | 304 |
| 2024-05-17 | 292 | 302 | 292 | 298 | 42,700 | 298 |
| 2024-05-16 | 304 | 304 | 293 | 295 | 37,300 | 295 |
| 2024-05-15 | 304 | 304 | 299 | 301 | 20,500 | 301 |
| 2024-05-14 | 304 | 307 | 301 | 301 | 22,400 | 301 |
| 2024-05-13 | 303 | 305 | 298 | 300 | 34,100 | 300 |
| 2024-05-10 | 312 | 323 | 298 | 303 | 127,700 | 303 |
| 2024-05-09 | 314 | 314 | 294 | 296 | 105,500 | 296 |
| 2024-05-08 | 299 | 315 | 299 | 310 | 75,700 | 310 |
| 2024-05-07 | 292 | 300 | 285 | 300 | 135,800 | 300 |
| 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