シリコン・モーション・テクノロジーの株価時系列・推移
- 52週高値
- 355.00（2026/6/22）
- 52週安値
- 79.76（2025/11/20）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/9/22 | 265.60 | 287.37 | 265.60 | 283.26 | 1,229,384 | 283.26 |
| 2026/9/21 | 277.70 | 278.98 | 263.58 | 269.00 | 997,806 | 269.00 |
| 2026/9/18 | 257.88 | 272.87 | 257.62 | 272.11 | 873,457 | 272.11 |
| 2026/9/17 | 248.25 | 258.00 | 245.00 | 253.30 | 701,612 | 253.30 |
| 2026/9/16 | 244.50 | 246.30 | 237.28 | 241.14 | 616,558 | 241.14 |
| 2026/9/15 | 239.48 | 245.50 | 233.86 | 239.20 | 807,247 | 239.20 |
| 2026/9/14 | 267.96 | 270.60 | 236.74 | 236.81 | 1,427,686 | 236.81 |
| 2026/9/11 | 272.22 | 291.16 | 267.86 | 284.48 | 773,161 | 284.48 |
| 2026/9/10 | 269.59 | 274.01 | 261.57 | 265.25 | 572,397 | 265.25 |
| 2026/9/9 | 273.50 | 280.00 | 271.04 | 277.70 | 706,584 | 277.70 |
| 2026/9/8 | 261.54 | 272.54 | 252.71 | 272.02 | 1,208,136 | 272.02 |
| 2026/9/4 | 239.23 | 258.00 | 234.56 | 256.21 | 744,032 | 256.21 |
| 2026/9/3 | 239.06 | 240.00 | 227.16 | 235.70 | 886,752 | 235.70 |
| 2026/9/2 | 235.71 | 242.87 | 233.00 | 242.51 | 603,517 | 242.51 |
| 2026/9/1 | 240.09 | 243.77 | 230.02 | 237.35 | 675,725 | 237.35 |
| 2026/8/31 | 247.05 | 250.92 | 238.74 | 246.84 | 580,007 | 246.84 |
| 2026/8/28 | 252.24 | 255.38 | 244.04 | 245.81 | 405,854 | 245.81 |
| 2026/8/27 | 272.00 | 272.00 | 249.00 | 255.08 | 690,855 | 255.08 |
| 2026/8/26 | 241.68 | 263.69 | 241.16 | 263.11 | 785,383 | 263.11 |
| 2026/8/25 | 243.59 | 251.49 | 240.11 | 241.83 | 995,094 | 241.83 |
1〜20/251件
