6273 SMC(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 |
|---|---|---|---|---|---|---|
| 2025-04-09 | 45,390 | 45,530 | 43,920 | 44,880 | 436,700 | 44,880 |
| 2025-04-08 | 46,880 | 48,420 | 46,380 | 46,790 | 261,900 | 46,790 |
| 2025-04-07 | 44,410 | 46,830 | 44,110 | 45,570 | 531,600 | 45,570 |
| 2025-04-04 | 50,000 | 51,110 | 48,690 | 49,330 | 515,900 | 49,330 |
| 2025-04-03 | 50,700 | 51,490 | 50,340 | 50,790 | 375,600 | 50,790 |
| 2025-04-02 | 53,600 | 54,370 | 53,050 | 53,290 | 409,400 | 53,290 |
| 2025-04-01 | 53,210 | 53,480 | 52,710 | 52,730 | 213,300 | 52,730 |
| 2025-03-31 | 54,020 | 54,410 | 53,070 | 53,070 | 336,400 | 53,070 |
| 2025-03-28 | 57,940 | 57,970 | 55,980 | 56,230 | 331,200 | 56,230 |
| 2025-03-27 | 57,700 | 58,450 | 56,930 | 58,450 | 246,100 | 58,450 |
| 2025-03-26 | 57,760 | 58,200 | 57,450 | 57,710 | 219,900 | 57,710 |
| 2025-03-25 | 56,010 | 57,310 | 55,940 | 57,150 | 229,700 | 57,150 |
| 2025-03-24 | 56,120 | 56,530 | 54,850 | 55,200 | 187,100 | 55,200 |
| 2025-03-21 | 55,770 | 56,600 | 55,600 | 56,060 | 285,100 | 56,060 |
| 2025-03-19 | 56,990 | 57,560 | 56,500 | 56,500 | 172,100 | 56,500 |
| 2025-03-18 | 57,640 | 58,260 | 57,000 | 57,000 | 188,400 | 57,000 |
| 2025-03-17 | 56,760 | 57,200 | 56,620 | 56,640 | 124,900 | 56,640 |
| 2025-03-14 | 56,130 | 56,770 | 55,930 | 56,260 | 262,000 | 56,260 |
| 2025-03-13 | 58,000 | 58,470 | 56,420 | 56,600 | 202,100 | 56,600 |
| 2025-03-12 | 58,660 | 58,660 | 57,080 | 57,480 | 238,000 | 57,480 |
| 2025-03-11 | 59,070 | 59,740 | 57,670 | 58,000 | 459,500 | 58,000 |
| 2025-03-10 | 55,770 | 58,760 | 55,760 | 58,750 | 380,400 | 58,750 |
| 2025-03-07 | 54,940 | 55,440 | 54,320 | 55,000 | 199,300 | 55,000 |
| 2025-03-06 | 55,080 | 55,720 | 54,840 | 55,070 | 234,100 | 55,070 |
| 2025-03-05 | 55,400 | 55,470 | 54,650 | 55,320 | 259,400 | 55,320 |
| 2025-03-04 | 54,910 | 55,580 | 54,530 | 55,110 | 267,200 | 55,110 |
| 2025-03-03 | 54,920 | 55,130 | 54,220 | 54,750 | 264,100 | 54,750 |
| 2025-02-28 | 54,840 | 55,170 | 53,210 | 54,000 | 431,600 | 54,000 |
| 2025-02-27 | 55,840 | 56,200 | 55,320 | 55,840 | 175,100 | 55,840 |
| 2025-02-26 | 56,460 | 56,760 | 55,080 | 55,510 | 211,300 | 55,510 |
| 2025-02-25 | 55,570 | 57,040 | 55,470 | 56,360 | 327,200 | 56,360 |
| 2025-02-21 | 55,360 | 56,170 | 54,850 | 56,170 | 260,000 | 56,170 |
| 2025-02-20 | 54,610 | 54,740 | 53,980 | 54,730 | 281,300 | 54,730 |
| 2025-02-19 | 54,450 | 55,160 | 54,100 | 55,070 | 310,100 | 55,070 |
| 2025-02-18 | 53,430 | 55,100 | 53,430 | 54,460 | 310,500 | 54,460 |
| 2025-02-17 | 53,350 | 54,990 | 53,100 | 53,240 | 407,600 | 53,240 |
| 2025-02-14 | 55,960 | 56,590 | 53,980 | 54,280 | 670,500 | 54,280 |
| 2025-02-13 | 57,730 | 57,970 | 56,960 | 56,960 | 184,700 | 56,960 |
| 2025-02-12 | 57,360 | 57,400 | 56,160 | 56,970 | 282,200 | 56,970 |
| 2025-02-10 | 56,410 | 56,920 | 55,450 | 56,800 | 212,400 | 56,800 |
| 2025-02-07 | 56,850 | 57,200 | 56,650 | 56,650 | 162,400 | 56,650 |
| 2025-02-06 | 56,490 | 56,810 | 56,150 | 56,730 | 222,700 | 56,730 |
| 2025-02-05 | 56,820 | 56,880 | 55,950 | 56,370 | 176,300 | 56,370 |
| 2025-02-04 | 57,560 | 57,670 | 56,370 | 56,570 | 195,700 | 56,570 |
| 2025-02-03 | 57,300 | 57,450 | 56,460 | 56,610 | 292,600 | 56,610 |
| 2025-01-31 | 58,820 | 59,170 | 58,380 | 58,880 | 167,500 | 58,880 |
| 2025-01-30 | 59,800 | 59,900 | 58,840 | 59,220 | 156,000 | 59,220 |
| 2025-01-29 | 61,400 | 61,570 | 59,620 | 59,930 | 248,800 | 59,930 |
| 2025-01-28 | 60,500 | 62,230 | 60,410 | 61,150 | 282,800 | 61,150 |
| 2025-01-27 | 60,000 | 60,950 | 59,720 | 60,500 | 329,400 | 60,500 |
| 2025-01-24 | 59,580 | 60,300 | 59,260 | 59,520 | 296,200 | 59,520 |
| 2025-01-23 | 59,230 | 59,390 | 58,690 | 59,110 | 247,800 | 59,110 |
| 2025-01-22 | 59,240 | 59,500 | 58,340 | 59,230 | 528,800 | 59,230 |
| 2025-01-21 | 59,660 | 59,660 | 58,700 | 59,160 | 226,500 | 59,160 |
| 2025-01-20 | 58,510 | 59,420 | 58,090 | 59,420 | 350,700 | 59,420 |
| 2025-01-17 | 57,340 | 57,810 | 56,850 | 57,710 | 372,800 | 57,710 |
| 2025-01-16 | 57,580 | 58,240 | 57,420 | 57,880 | 423,900 | 57,880 |
| 2025-01-15 | 58,000 | 58,300 | 56,460 | 56,870 | 548,700 | 56,870 |
| 2025-01-14 | 59,450 | 59,970 | 58,230 | 58,460 | 383,900 | 58,460 |
| 2025-01-10 | 59,300 | 61,080 | 59,260 | 59,870 | 471,000 | 59,870 |
| 2025-01-09 | 60,200 | 60,420 | 59,220 | 59,450 | 314,600 | 59,450 |
| 2025-01-08 | 60,520 | 61,860 | 60,170 | 60,530 | 444,900 | 60,530 |
| 2025-01-07 | 62,000 | 62,370 | 61,340 | 62,020 | 370,200 | 62,020 |
| 2025-01-06 | 62,140 | 62,140 | 60,320 | 61,190 | 430,200 | 61,190 |
分割・併合履歴 ： [1991-03-26]1株→1.2株 [1989-09-26]1株→1.2株 [1989-03-28]1株→1.2株 [1988-03-28]1株→1.2株