ＳＭＮ
6185スタンダード/サービス業/SMN Corporation
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 394.0 | 397.0 | 390.0 | 391.0 | -8.0 | -2.01% | 48,600 |
| 2026-03-12 | 402.0 | 403.0 | 396.0 | 399.0 | -2.0 | -0.50% | 38,700 |
| 2026-03-11 | 404.0 | 404.0 | 399.0 | 401.0 | +1.0 | +0.25% | 23,000 |
| 2026-03-10 | 406.0 | 409.0 | 399.0 | 400.0 | -4.0 | -0.99% | 68,900 |
| 2026-03-09 | 413.0 | 413.0 | 397.0 | 404.0 | -16.0 | -3.81% | 61,100 |
| 2026-03-06 | 418.0 | 422.0 | 412.0 | 420.0 | +3.0 | +0.72% | 35,100 |
| 2026-03-05 | 412.0 | 427.0 | 412.0 | 417.0 | +10.0 | +2.46% | 59,700 |
| 2026-03-04 | 418.0 | 419.0 | 407.0 | 407.0 | -11.0 | -2.63% | 45,600 |
| 2026-03-03 | 430.0 | 430.0 | 418.0 | 418.0 | -9.0 | -2.11% | 38,600 |
| 2026-03-02 | 433.0 | 433.0 | 426.0 | 427.0 | -6.0 | -1.39% | 23,400 |
| 2026-02-27 | 425.0 | 437.0 | 423.0 | 433.0 | +10.0 | +2.36% | 34,900 |
| 2026-02-26 | 420.0 | 424.0 | 419.0 | 423.0 | +8.0 | +1.93% | 12,700 |
| 2026-02-25 | 417.0 | 423.0 | 413.0 | 415.0 | -3.0 | -0.72% | 33,400 |
| 2026-02-24 | 419.0 | 422.0 | 416.0 | 418.0 | +1.0 | +0.24% | 14,900 |
| 2026-02-20 | 419.0 | 426.0 | 416.0 | 417.0 | -3.0 | -0.71% | 24,800 |
| 2026-02-19 | 425.0 | 425.0 | 420.0 | 420.0 | -6.0 | -1.41% | 30,700 |
| 2026-02-18 | 423.0 | 426.0 | 422.0 | 426.0 | +8.0 | +1.91% | 19,100 |
| 2026-02-17 | 423.0 | 423.0 | 418.0 | 418.0 | -3.0 | -0.71% | 29,600 |
| 2026-02-16 | 422.0 | 425.0 | 416.0 | 421.0 | +2.0 | +0.48% | 42,500 |
| 2026-02-13 | 432.0 | 432.0 | 419.0 | 419.0 | -16.0 | -3.68% | 64,800 |
| 2026-02-12 | 445.0 | 445.0 | 434.0 | 435.0 | -10.0 | -2.25% | 29,200 |
| 2026-02-10 | 430.0 | 447.0 | 430.0 | 445.0 | +16.0 | +3.73% | 67,200 |
| 2026-02-09 | 436.0 | 436.0 | 427.0 | 429.0 | -1.0 | -0.23% | 59,300 |
| 2026-02-06 | 440.0 | 440.0 | 430.0 | 430.0 | -11.0 | -2.49% | 43,200 |
| 2026-02-05 | 439.0 | 445.0 | 437.0 | 441.0 | +5.0 | +1.15% | 46,700 |
| 2026-02-04 | 430.0 | 439.0 | 430.0 | 436.0 | +5.0 | +1.16% | 32,400 |
| 2026-02-03 | 437.0 | 440.0 | 428.0 | 431.0 | -4.0 | -0.92% | 83,400 |
| 2026-02-02 | 458.0 | 458.0 | 434.0 | 435.0 | -25.0 | -5.43% | 179,500 |
| 2026-01-30 | 460.0 | 465.0 | 458.0 | 460.0 | -4.0 | -0.86% | 44,000 |
| 2026-01-29 | 464.0 | 466.0 | 455.0 | 464.0 | +3.0 | +0.65% | 39,500 |
| 2026-01-28 | 470.0 | 470.0 | 461.0 | 461.0 | -10.0 | -2.12% | 50,700 |
| 2026-01-27 | 469.0 | 473.0 | 468.0 | 471.0 | -1.0 | -0.21% | 10,300 |
| 2026-01-26 | 483.0 | 483.0 | 468.0 | 472.0 | -13.0 | -2.68% | 23,900 |
| 2026-01-23 | 474.0 | 487.0 | 472.0 | 485.0 | +14.0 | +2.97% | 47,800 |
| 2026-01-22 | 471.0 | 472.0 | 467.0 | 471.0 | +4.0 | +0.86% | 11,200 |
| 2026-01-21 | 467.0 | 469.0 | 461.0 | 467.0 | -4.0 | -0.85% | 29,900 |
| 2026-01-20 | 480.0 | 480.0 | 470.0 | 471.0 | -6.0 | -1.26% | 21,400 |
| 2026-01-19 | 484.0 | 484.0 | 477.0 | 477.0 | -6.0 | -1.24% | 19,500 |
| 2026-01-16 | 488.0 | 490.0 | 481.0 | 483.0 | -2.0 | -0.41% | 52,300 |
| 2026-01-15 | 472.0 | 493.0 | 472.0 | 485.0 | +12.0 | +2.54% | 109,900 |
| 2026-01-14 | 471.0 | 478.0 | 471.0 | 473.0 | +2.0 | +0.42% | 13,100 |
| 2026-01-13 | 477.0 | 480.0 | 470.0 | 471.0 | -6.0 | -1.26% | 40,400 |
| 2026-01-09 | 474.0 | 478.0 | 473.0 | 477.0 | +3.0 | +0.63% | 13,000 |
| 2026-01-08 | 472.0 | 480.0 | 466.0 | 474.0 | -6.0 | -1.25% | 41,700 |
| 2026-01-07 | 473.0 | 482.0 | 472.0 | 480.0 | +2.0 | +0.42% | 24,100 |
| 2026-01-06 | 471.0 | 488.0 | 471.0 | 478.0 | +8.0 | +1.70% | 65,000 |
| 2026-01-05 | 471.0 | 473.0 | 462.0 | 470.0 | +10.0 | +2.17% | 64,500 |
| 2025-12-30 | 449.0 | 462.0 | 449.0 | 460.0 | +15.0 | +3.37% | 76,500 |
| 2025-12-29 | 445.0 | 449.0 | 444.0 | 445.0 | -1.0 | -0.22% | 15,800 |
| 2025-12-26 | 448.0 | 450.0 | 443.0 | 446.0 | 0.0 | 0.00% | 37,900 |
| 2025-12-25 | 449.0 | 451.0 | 445.0 | 446.0 | -3.0 | -0.67% | 32,800 |
| 2025-12-24 | 450.0 | 450.0 | 445.0 | 449.0 | +4.0 | +0.90% | 14,600 |
| 2025-12-23 | 443.0 | 448.0 | 442.0 | 445.0 | +2.0 | +0.45% | 29,800 |
| 2025-12-22 | 445.0 | 451.0 | 443.0 | 443.0 | -1.0 | -0.23% | 43,800 |
| 2025-12-19 | 435.0 | 445.0 | 433.0 | 444.0 | +9.0 | +2.07% | 27,300 |
| 2025-12-18 | 432.0 | 437.0 | 428.0 | 435.0 | +3.0 | +0.69% | 23,900 |
| 2025-12-17 | 436.0 | 436.0 | 430.0 | 432.0 | -4.0 | -0.92% | 41,200 |
| 2025-12-16 | 447.0 | 447.0 | 436.0 | 436.0 | -10.0 | -2.24% | 37,800 |
| 2025-12-15 | 444.0 | 448.0 | 442.0 | 446.0 | 0.0 | 0.00% | 27,300 |
| 2025-12-12 | 443.0 | 449.0 | 443.0 | 446.0 | +1.0 | +0.22% | 20,100 |
| 2025-12-11 | 442.0 | 449.0 | 442.0 | 445.0 | 0.0 | 0.00% | 21,400 |
| 2025-12-10 | 439.0 | 449.0 | 439.0 | 445.0 | +5.0 | +1.14% | 52,000 |
| 2025-12-09 | 445.0 | 447.0 | 440.0 | 440.0 | -7.0 | -1.57% | 108,000 |
| 2025-12-08 | 447.0 | 454.0 | 446.0 | 447.0 | -2.0 | -0.45% | 15,200 |
| 2025-12-05 | 455.0 | 456.0 | 449.0 | 449.0 | -7.0 | -1.54% | 28,100 |
| 2025-12-04 | 455.0 | 461.0 | 455.0 | 456.0 | -1.0 | -0.22% | 15,500 |
| 2025-12-03 | 459.0 | 463.0 | 454.0 | 457.0 | -2.0 | -0.44% | 39,100 |
| 2025-12-02 | 468.0 | 468.0 | 454.0 | 459.0 | -6.0 | -1.29% | 41,200 |
| 2025-12-01 | 475.0 | 477.0 | 464.0 | 465.0 | -11.0 | -2.31% | 29,800 |
| 2025-11-28 | 481.0 | 481.0 | 474.0 | 476.0 | -5.0 | -1.04% | 27,800 |
| 2025-11-27 | 473.0 | 481.0 | 469.0 | 481.0 | +8.0 | +1.69% | 50,100 |
| 2025-11-26 | 469.0 | 473.0 | 467.0 | 473.0 | +2.0 | +0.42% | 20,800 |
| 2025-11-25 | 475.0 | 477.0 | 465.0 | 471.0 | +6.0 | +1.29% | 50,400 |
| 2025-11-21 | 460.0 | 474.0 | 460.0 | 465.0 | +1.0 | +0.22% | 55,700 |
| 2025-11-20 | 472.0 | 473.0 | 459.0 | 464.0 | -1.0 | -0.22% | 60,900 |
| 2025-11-19 | 470.0 | 472.0 | 462.0 | 465.0 | -7.0 | -1.48% | 34,500 |
| 2025-11-18 | 490.0 | 490.0 | 468.0 | 472.0 | -21.0 | -4.26% | 55,700 |
| 2025-11-17 | 489.0 | 494.0 | 477.0 | 493.0 | +2.0 | +0.41% | 44,200 |
| 2025-11-14 | 488.0 | 496.0 | 483.0 | 491.0 | -5.0 | -1.01% | 64,000 |
| 2025-11-13 | 496.0 | 499.0 | 489.0 | 496.0 | +8.0 | +1.64% | 154,300 |
| 2025-11-12 | 454.0 | 488.0 | 454.0 | 488.0 | +31.0 | +6.78% | 200,500 |
| 2025-11-11 | 465.0 | 465.0 | 454.0 | 457.0 | -7.0 | -1.51% | 22,700 |
| 2025-11-10 | 460.0 | 465.0 | 458.0 | 464.0 | +3.0 | +0.65% | 16,600 |
| 2025-11-07 | 455.0 | 462.0 | 453.0 | 461.0 | +2.0 | +0.44% | 37,900 |
| 2025-11-06 | 470.0 | 471.0 | 457.0 | 459.0 | -7.0 | -1.50% | 49,300 |
| 2025-11-05 | 472.0 | 472.0 | 450.0 | 466.0 | -13.0 | -2.71% | 111,500 |
| 2025-11-04 | 482.0 | 485.0 | 448.0 | 479.0 | +6.0 | +1.27% | 419,800 |
| 2025-10-31 | 468.0 | 473.0 | 462.0 | 473.0 | +5.0 | +1.07% | 74,700 |
| 2025-10-30 | 446.0 | 469.0 | 444.0 | 468.0 | +17.0 | +3.77% | 37,900 |
| 2025-10-29 | 456.0 | 457.0 | 451.0 | 451.0 | -6.0 | -1.31% | 47,000 |
| 2025-10-28 | 466.0 | 468.0 | 455.0 | 457.0 | -11.0 | -2.35% | 74,200 |
| 2025-10-27 | 468.0 | 475.0 | 455.0 | 468.0 | +5.0 | +1.08% | 91,600 |
| 2025-10-24 | 471.0 | 472.0 | 458.0 | 463.0 | -8.0 | -1.70% | 91,400 |
| 2025-10-23 | 442.0 | 476.0 | 442.0 | 471.0 | +30.0 | +6.80% | 248,300 |
| 2025-10-22 | 439.0 | 441.0 | 429.0 | 441.0 | +6.0 | +1.38% | 30,700 |
| 2025-10-21 | 420.0 | 435.0 | 419.0 | 435.0 | +15.0 | +3.57% | 27,300 |
| 2025-10-20 | 418.0 | 420.0 | 409.0 | 420.0 | +10.0 | +2.44% | 19,000 |
| 2025-10-17 | 428.0 | 428.0 | 409.0 | 410.0 | -17.0 | -3.98% | 24,200 |
| 2025-10-16 | 432.0 | 432.0 | 417.0 | 427.0 | +3.0 | +0.71% | 32,000 |
| 2025-10-15 | 415.0 | 425.0 | 415.0 | 424.0 | +10.0 | +2.42% | 22,100 |
| 2025-10-14 | 425.0 | 427.0 | 408.0 | 414.0 | -15.0 | -3.50% | 58,400 |
| 2025-10-10 | 441.0 | 441.0 | 429.0 | 429.0 | -8.0 | -1.83% | 31,700 |
| 2025-10-09 | 439.0 | 441.0 | 435.0 | 437.0 | -4.0 | -0.91% | 31,600 |
| 2025-10-08 | 444.0 | 450.0 | 441.0 | 441.0 | -5.0 | -1.12% | 24,200 |
| 2025-10-07 | 445.0 | 454.0 | 437.0 | 446.0 | +4.0 | +0.90% | 26,600 |
| 2025-10-06 | 445.0 | 445.0 | 436.0 | 442.0 | +5.0 | +1.14% | 32,400 |
| 2025-10-03 | 436.0 | 443.0 | 436.0 | 437.0 | -2.0 | -0.46% | 27,800 |
| 2025-10-02 | 449.0 | 451.0 | 439.0 | 439.0 | -11.0 | -2.44% | 29,200 |
| 2025-10-01 | 461.0 | 464.0 | 448.0 | 450.0 | -10.0 | -2.17% | 60,800 |
| 2025-09-30 | 470.0 | 470.0 | 460.0 | 460.0 | -10.0 | -2.13% | 43,500 |
| 2025-09-29 | 483.0 | 483.0 | 470.0 | 470.0 | -12.0 | -2.49% | 42,900 |
| 2025-09-26 | 480.0 | 482.0 | 475.0 | 482.0 | +1.0 | +0.21% | 53,500 |
| 2025-09-25 | 484.0 | 484.0 | 476.0 | 481.0 | +2.0 | +0.42% | 85,300 |
| 2025-09-24 | 491.0 | 491.0 | 478.0 | 479.0 | -16.0 | -3.23% | 94,300 |
| 2025-09-22 | 520.0 | 520.0 | 494.0 | 495.0 | -19.0 | -3.70% | 104,400 |
| 2025-09-19 | 503.0 | 516.0 | 491.0 | 514.0 | +16.0 | +3.21% | 110,000 |
| 2025-09-18 | 518.0 | 518.0 | 494.0 | 498.0 | -10.0 | -1.97% | 144,100 |
| 2025-09-17 | 488.0 | 508.0 | 485.0 | 508.0 | +20.0 | +4.10% | 148,900 |
| 2025-09-16 | 475.0 | 490.0 | 472.0 | 488.0 | +18.0 | +3.83% | 85,700 |
| 2025-09-12 | 468.0 | 474.0 | 465.0 | 470.0 | — | — | 51,600 |
直近120営業日分を表示