- 東証PRM
OTC（17.95ドル）
ＳＭＣ(株)の株価時系列・信用残時系列
株価時系列
- 年初来高値
- 62,370（2025年1月7日）
- 年初来安値
- 41,700（2025年4月21日）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025/12/12 | 56,600 | 57,120 | 56,210 | 56,890 | 307,800 | 56,890 |
| 2025/12/11 | 58,310 | 58,310 | 56,330 | 56,670 | 207,500 | 56,670 |
| 2025/12/10 | 56,900 | 59,140 | 56,660 | 57,990 | 314,000 | 57,990 |
| 2025/12/9 | 56,400 | 57,160 | 56,180 | 56,750 | 255,000 | 56,750 |
| 2025/12/8 | 56,330 | 57,390 | 56,100 | 56,800 | 231,100 | 56,800 |
| 2025/12/5 | 56,950 | 57,280 | 56,040 | 56,170 | 337,100 | 56,170 |
| 2025/12/4 | 55,790 | 57,950 | 55,700 | 57,950 | 387,300 | 57,950 |
| 2025/12/3 | 55,920 | 56,820 | 55,320 | 55,400 | 267,600 | 55,400 |
| 2025/12/2 | 55,170 | 56,020 | 55,000 | 55,920 | 263,300 | 55,920 |
| 2025/12/1 | 55,500 | 56,360 | 55,190 | 55,590 | 342,700 | 55,590 |
| 2025/11/28 | 53,820 | 54,880 | 53,820 | 54,880 | 267,200 | 54,880 |
| 2025/11/27 | 54,860 | 54,870 | 53,520 | 53,730 | 236,900 | 53,730 |
| 2025/11/26 | 53,500 | 54,860 | 53,360 | 54,860 | 259,900 | 54,860 |
| 2025/11/25 | 54,100 | 54,200 | 52,870 | 53,720 | 294,100 | 53,720 |
| 2025/11/21 | 50,870 | 52,300 | 50,560 | 52,140 | 441,900 | 52,140 |
| 2025/11/20 | 52,840 | 53,540 | 51,820 | 51,900 | 229,700 | 51,900 |
| 2025/11/19 | 53,420 | 53,660 | 51,840 | 51,840 | 244,800 | 51,840 |
| 2025/11/18 | 54,730 | 54,760 | 53,030 | 53,030 | 236,200 | 53,030 |
| 2025/11/17 | 56,600 | 57,150 | 54,720 | 55,030 | 273,800 | 55,030 |
| 2025/11/14 | 57,610 | 58,260 | 55,780 | 57,000 | 656,700 | 57,000 |
1〜20/242件
