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 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 57,610 | 58,260 | 55,780 | 57,000 | 656,700 | 57,000 |
| 2025-11-13 | 53,570 | 58,470 | 50,640 | 56,610 | 859,600 | 56,610 |
| 2025-11-12 | 53,110 | 53,890 | 53,020 | 53,780 | 235,600 | 53,780 |
| 2025-11-11 | 54,200 | 54,320 | 52,360 | 52,360 | 236,100 | 52,360 |
| 2025-11-10 | 54,350 | 54,750 | 53,840 | 54,090 | 220,200 | 54,090 |
| 2025-11-07 | 53,980 | 54,800 | 53,250 | 53,390 | 229,500 | 53,390 |
| 2025-11-06 | 54,230 | 54,490 | 53,600 | 54,000 | 241,300 | 54,000 |
| 2025-11-05 | 54,820 | 54,900 | 53,310 | 53,350 | 417,100 | 53,350 |
| 2025-11-04 | 55,040 | 56,400 | 54,580 | 55,900 | 445,500 | 55,900 |
| 2025-10-31 | 51,730 | 52,570 | 51,050 | 52,570 | 241,200 | 52,570 |
| 2025-10-30 | 52,280 | 52,750 | 51,800 | 52,340 | 287,700 | 52,340 |
| 2025-10-29 | 51,900 | 52,460 | 51,410 | 52,340 | 245,600 | 52,340 |
| 2025-10-28 | 51,700 | 52,000 | 51,490 | 52,000 | 219,800 | 52,000 |
| 2025-10-27 | 53,200 | 53,260 | 51,740 | 52,270 | 251,100 | 52,270 |
| 2025-10-24 | 51,010 | 52,500 | 51,010 | 51,760 | 254,700 | 51,760 |
| 2025-10-23 | 50,810 | 50,850 | 50,280 | 50,720 | 182,300 | 50,720 |
| 2025-10-22 | 51,210 | 51,840 | 51,030 | 51,550 | 216,000 | 51,550 |
| 2025-10-21 | 52,280 | 52,800 | 51,710 | 51,710 | 300,500 | 51,710 |
| 2025-10-20 | 52,130 | 52,190 | 51,410 | 52,190 | 249,400 | 52,190 |
| 2025-10-17 | 51,210 | 51,690 | 49,850 | 50,180 | 312,000 | 50,180 |
| 2025-10-16 | 51,800 | 52,150 | 51,010 | 51,200 | 240,000 | 51,200 |
| 2025-10-15 | 51,520 | 52,350 | 51,250 | 51,870 | 343,700 | 51,870 |
| 2025-10-14 | 51,280 | 52,680 | 50,910 | 51,020 | 517,500 | 51,020 |
| 2025-10-10 | 52,590 | 53,550 | 52,030 | 52,280 | 432,400 | 52,280 |
| 2025-10-09 | 51,720 | 52,590 | 51,270 | 52,590 | 386,700 | 52,590 |
| 2025-10-08 | 51,350 | 51,500 | 50,070 | 50,600 | 473,400 | 50,600 |
| 2025-10-07 | 52,150 | 52,920 | 51,660 | 51,830 | 528,900 | 51,830 |
| 2025-10-06 | 50,900 | 51,660 | 50,580 | 51,440 | 824,100 | 51,440 |
| 2025-10-03 | 47,090 | 48,900 | 47,010 | 48,320 | 768,200 | 48,320 |
| 2025-10-02 | 46,810 | 46,950 | 46,200 | 46,590 | 543,200 | 46,590 |
| 2025-10-01 | 45,520 | 46,150 | 45,010 | 45,410 | 445,900 | 45,410 |
| 2025-09-30 | 45,580 | 46,060 | 45,080 | 45,430 | 432,000 | 45,430 |
| 2025-09-29 | 44,510 | 45,290 | 44,120 | 44,180 | 388,400 | 44,180 |
| 2025-09-26 | 43,710 | 45,100 | 43,570 | 45,000 | 551,000 | 45,000 |
| 2025-09-25 | 44,010 | 44,500 | 43,580 | 44,240 | 643,300 | 44,240 |
| 2025-09-24 | 43,120 | 43,960 | 43,060 | 43,500 | 748,600 | 43,500 |
| 2025-09-22 | 43,800 | 44,680 | 43,720 | 44,500 | 704,400 | 44,500 |
| 2025-09-19 | 46,120 | 46,170 | 44,250 | 44,410 | 806,600 | 44,410 |
| 2025-09-18 | 45,580 | 46,700 | 45,500 | 46,200 | 468,600 | 46,200 |
| 2025-09-17 | 44,400 | 45,520 | 44,400 | 45,380 | 410,900 | 45,380 |
| 2025-09-16 | 44,720 | 45,550 | 44,520 | 45,180 | 321,400 | 45,180 |
| 2025-09-12 | 45,100 | 45,380 | 44,610 | 44,950 | 324,200 | 44,950 |
| 2025-09-11 | 44,000 | 44,730 | 43,890 | 44,650 | 286,900 | 44,650 |
| 2025-09-10 | 43,760 | 43,910 | 43,150 | 43,910 | 317,100 | 43,910 |
| 2025-09-09 | 44,300 | 44,600 | 43,880 | 44,120 | 264,800 | 44,120 |
| 2025-09-08 | 45,120 | 45,270 | 44,200 | 44,230 | 239,800 | 44,230 |
| 2025-09-05 | 44,330 | 45,020 | 44,330 | 44,780 | 232,800 | 44,780 |
| 2025-09-04 | 44,200 | 44,600 | 44,040 | 44,170 | 287,400 | 44,170 |
| 2025-09-03 | 44,270 | 45,190 | 44,250 | 44,480 | 343,700 | 44,480 |
| 2025-09-02 | 44,800 | 45,100 | 44,540 | 44,970 | 255,500 | 44,970 |
| 2025-09-01 | 44,700 | 45,010 | 44,140 | 44,700 | 226,400 | 44,700 |
| 2025-08-29 | 45,540 | 46,330 | 45,460 | 45,600 | 249,800 | 45,600 |
| 2025-08-28 | 45,640 | 46,250 | 45,040 | 45,360 | 264,000 | 45,360 |
| 2025-08-27 | 45,000 | 45,370 | 44,840 | 45,370 | 197,000 | 45,370 |
| 2025-08-26 | 45,450 | 45,580 | 44,950 | 45,000 | 376,700 | 45,000 |
| 2025-08-25 | 45,070 | 45,980 | 45,050 | 45,860 | 321,200 | 45,860 |
| 2025-08-22 | 44,270 | 45,220 | 44,120 | 44,950 | 517,900 | 44,950 |
| 2025-08-21 | 45,280 | 45,500 | 44,960 | 44,990 | 389,700 | 44,990 |
| 2025-08-20 | 46,590 | 46,890 | 45,470 | 45,500 | 419,300 | 45,500 |
| 2025-08-19 | 46,500 | 46,730 | 46,320 | 46,600 | 488,900 | 46,600 |
| 2025-08-18 | 47,800 | 48,020 | 46,640 | 46,640 | 429,100 | 46,640 |
| 2025-08-15 | 48,550 | 49,370 | 47,960 | 48,130 | 363,300 | 48,130 |
| 2025-08-14 | 49,910 | 50,120 | 47,860 | 47,860 | 560,400 | 47,860 |
| 2025-08-13 | 49,860 | 50,940 | 49,680 | 50,080 | 299,400 | 50,080 |
| 2025-08-12 | 49,740 | 50,300 | 48,880 | 49,870 | 516,800 | 49,870 |
| 2025-08-08 | 52,680 | 53,680 | 47,900 | 50,000 | 663,400 | 50,000 |
| 2025-08-07 | 51,110 | 52,230 | 51,070 | 51,710 | 198,500 | 51,710 |
| 2025-08-06 | 51,610 | 52,050 | 51,450 | 51,520 | 138,600 | 51,520 |
| 2025-08-05 | 51,780 | 52,180 | 51,280 | 51,610 | 143,200 | 51,610 |
| 2025-08-04 | 51,530 | 52,090 | 51,030 | 51,770 | 187,300 | 51,770 |
| 2025-08-01 | 52,500 | 53,280 | 51,680 | 52,300 | 349,600 | 52,300 |
| 2025-07-31 | 52,500 | 53,050 | 52,450 | 52,700 | 208,200 | 52,700 |
| 2025-07-30 | 53,680 | 53,730 | 52,860 | 52,900 | 160,800 | 52,900 |
| 2025-07-29 | 54,350 | 54,530 | 53,520 | 53,750 | 168,800 | 53,750 |
| 2025-07-28 | 54,480 | 54,970 | 54,230 | 54,740 | 197,200 | 54,740 |
| 2025-07-25 | 54,990 | 55,040 | 53,620 | 53,860 | 346,000 | 53,860 |
| 2025-07-24 | 55,000 | 56,660 | 54,680 | 55,990 | 381,800 | 55,990 |
| 2025-07-23 | 51,820 | 54,920 | 51,780 | 54,890 | 534,600 | 54,890 |
| 2025-07-22 | 50,000 | 50,570 | 49,840 | 50,260 | 193,800 | 50,260 |
| 2025-07-18 | 50,450 | 50,660 | 49,570 | 49,950 | 170,200 | 49,950 |
| 2025-07-17 | 49,800 | 50,550 | 49,600 | 50,440 | 139,800 | 50,440 |
| 2025-07-16 | 50,570 | 50,900 | 49,760 | 49,890 | 170,900 | 49,890 |
| 2025-07-15 | 49,400 | 49,870 | 48,950 | 49,870 | 194,200 | 49,870 |
| 2025-07-14 | 49,510 | 49,530 | 48,870 | 49,190 | 274,100 | 49,190 |
| 2025-07-11 | 49,850 | 50,160 | 49,530 | 49,990 | 284,800 | 49,990 |
| 2025-07-10 | 50,200 | 50,410 | 49,560 | 49,560 | 385,400 | 49,560 |
| 2025-07-09 | 49,800 | 50,660 | 49,710 | 50,520 | 401,800 | 50,520 |
| 2025-07-08 | 48,790 | 49,950 | 48,710 | 49,420 | 391,300 | 49,420 |
| 2025-07-07 | 50,160 | 50,530 | 48,250 | 48,510 | 550,200 | 48,510 |
| 2025-07-04 | 52,300 | 52,530 | 51,400 | 52,160 | 215,600 | 52,160 |
| 2025-07-03 | 50,250 | 51,590 | 50,190 | 51,430 | 289,300 | 51,430 |
| 2025-07-02 | 51,170 | 51,250 | 50,510 | 50,700 | 225,700 | 50,700 |
| 2025-07-01 | 52,180 | 52,370 | 51,090 | 51,480 | 216,100 | 51,480 |
| 2025-06-30 | 52,500 | 52,500 | 51,450 | 52,040 | 303,200 | 52,040 |
| 2025-06-27 | 51,160 | 51,790 | 50,810 | 51,150 | 722,800 | 51,150 |
| 2025-06-26 | 50,320 | 52,180 | 50,310 | 51,150 | 272,700 | 51,150 |
| 2025-06-25 | 50,600 | 50,600 | 50,030 | 50,460 | 194,700 | 50,460 |
| 2025-06-24 | 51,250 | 51,750 | 50,330 | 50,480 | 194,000 | 50,480 |
| 2025-06-23 | 49,840 | 50,530 | 49,450 | 50,530 | 172,900 | 50,530 |
| 2025-06-20 | 50,520 | 50,650 | 50,140 | 50,250 | 228,800 | 50,250 |
| 2025-06-19 | 52,370 | 52,440 | 50,510 | 50,510 | 201,300 | 50,510 |
| 2025-06-18 | 51,580 | 52,580 | 51,530 | 52,530 | 175,900 | 52,530 |
| 2025-06-17 | 52,410 | 52,690 | 52,010 | 52,240 | 192,000 | 52,240 |
| 2025-06-16 | 52,180 | 52,750 | 51,430 | 52,070 | 245,000 | 52,070 |
| 2025-06-13 | 53,330 | 53,670 | 52,010 | 52,550 | 273,200 | 52,550 |
| 2025-06-12 | 53,520 | 53,980 | 52,790 | 53,190 | 218,700 | 53,190 |
| 2025-06-11 | 53,670 | 54,780 | 53,600 | 54,150 | 187,400 | 54,150 |
| 2025-06-10 | 53,220 | 54,630 | 53,220 | 53,670 | 302,300 | 53,670 |
| 2025-06-09 | 53,550 | 53,830 | 52,330 | 52,500 | 205,100 | 52,500 |
| 2025-06-06 | 53,890 | 54,090 | 52,560 | 52,560 | 230,400 | 52,560 |
| 2025-06-05 | 53,500 | 54,250 | 53,490 | 53,800 | 184,600 | 53,800 |
| 2025-06-04 | 55,260 | 55,260 | 53,780 | 53,780 | 257,100 | 53,780 |
| 2025-06-03 | 53,600 | 54,970 | 53,590 | 54,450 | 343,600 | 54,450 |
| 2025-06-02 | 53,660 | 53,790 | 52,000 | 52,330 | 286,800 | 52,330 |
| 2025-05-30 | 54,360 | 55,210 | 53,800 | 54,150 | 435,100 | 54,150 |
| 2025-05-29 | 54,390 | 55,310 | 54,080 | 55,240 | 222,300 | 55,240 |
| 2025-05-28 | 54,910 | 55,440 | 54,260 | 54,400 | 315,200 | 54,400 |
| 2025-05-27 | 53,250 | 54,280 | 53,050 | 54,230 | 146,200 | 54,230 |
| 2025-05-26 | 53,200 | 53,710 | 53,000 | 53,210 | 123,800 | 53,210 |
| 2025-05-23 | 53,900 | 54,320 | 53,210 | 53,220 | 250,900 | 53,220 |
| 2025-05-22 | 53,810 | 54,990 | 53,780 | 54,380 | 235,600 | 54,380 |
| 2025-05-21 | 55,800 | 56,280 | 54,560 | 54,810 | 266,100 | 54,810 |
| 2025-05-20 | 55,310 | 56,350 | 55,110 | 55,290 | 514,500 | 55,290 |
| 2025-05-19 | 53,120 | 53,450 | 51,960 | 52,310 | 345,200 | 52,310 |
| 2025-05-16 | 52,790 | 53,860 | 52,350 | 53,250 | 306,500 | 53,250 |
| 2025-05-15 | 56,300 | 57,450 | 52,720 | 53,360 | 800,000 | 53,360 |
| 2025-05-14 | 50,180 | 54,880 | 49,140 | 53,110 | 474,600 | 53,110 |
| 2025-05-13 | 50,850 | 51,730 | 50,350 | 50,370 | 414,300 | 50,370 |
| 2025-05-12 | 47,860 | 48,610 | 47,490 | 48,530 | 333,900 | 48,530 |
| 2025-05-09 | 47,110 | 47,630 | 46,630 | 47,400 | 347,200 | 47,400 |
| 2025-05-08 | 45,840 | 46,400 | 45,510 | 46,100 | 274,700 | 46,100 |
| 2025-05-07 | 46,980 | 47,050 | 45,830 | 45,880 | 322,800 | 45,880 |
| 2025-05-02 | 47,180 | 47,430 | 46,800 | 47,000 | 315,200 | 47,000 |
| 2025-05-01 | 46,690 | 47,340 | 46,280 | 47,160 | 154,900 | 47,160 |
| 2025-04-30 | 46,130 | 46,620 | 45,550 | 46,470 | 267,000 | 46,470 |
| 2025-04-28 | 47,280 | 47,650 | 46,130 | 46,130 | 214,700 | 46,130 |
| 2025-04-25 | 45,930 | 47,000 | 45,750 | 46,880 | 339,200 | 46,880 |
| 2025-04-24 | 43,450 | 44,790 | 43,350 | 44,530 | 421,700 | 44,530 |
| 2025-04-23 | 43,010 | 43,200 | 42,060 | 42,750 | 493,800 | 42,750 |
| 2025-04-22 | 42,480 | 43,050 | 41,980 | 42,310 | 377,600 | 42,310 |
| 2025-04-21 | 43,000 | 43,000 | 41,700 | 42,360 | 371,800 | 42,360 |
| 2025-04-18 | 44,200 | 44,340 | 43,320 | 43,400 | 308,900 | 43,400 |
| 2025-04-17 | 44,660 | 44,880 | 44,080 | 44,600 | 324,400 | 44,600 |
| 2025-04-16 | 44,610 | 45,110 | 44,360 | 44,850 | 282,300 | 44,850 |
| 2025-04-15 | 44,890 | 45,550 | 44,560 | 45,000 | 472,900 | 45,000 |
| 2025-04-14 | 47,040 | 47,160 | 45,210 | 45,360 | 376,300 | 45,360 |
| 2025-04-11 | 46,230 | 46,230 | 44,890 | 45,640 | 487,600 | 45,640 |
| 2025-04-10 | 49,020 | 49,080 | 47,480 | 48,330 | 373,200 | 48,330 |
| 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