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
- 71.35（2025/8/20）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/8/14 | 255.24 | 269.50 | 252.46 | 268.90 | 1,118,423 | 268.90 |
| 2026/8/13 | 239.32 | 254.50 | 239.20 | 249.12 | 1,011,709 | 249.12 |
| 2026/8/12 | 230.59 | 248.50 | 230.00 | 241.31 | 1,825,661 | 241.31 |
| 2026/8/11 | 229.00 | 233.23 | 222.37 | 224.00 | 2,830,709 | 224.00 |
| 2026/8/10 | 237.65 | 246.29 | 227.89 | 230.61 | 2,914,834 | 230.61 |
| 2026/8/7 | 268.94 | 274.99 | 248.36 | 256.12 | 619,267 | 256.12 |
| 2026/8/6 | 244.63 | 270.76 | 238.51 | 267.43 | 1,271,571 | 267.43 |
| 2026/8/5 | 260.39 | 268.17 | 245.89 | 246.65 | 994,415 | 246.65 |
| 2026/8/4 | 266.00 | 272.00 | 258.30 | 268.49 | 956,718 | 268.49 |
| 2026/8/3 | 242.89 | 258.00 | 235.11 | 251.52 | 1,137,734 | 251.52 |
| 2026/7/31 | 270.00 | 273.94 | 250.00 | 253.60 | 1,532,128 | 253.60 |
| 2026/7/30 | 259.99 | 285.00 | 235.11 | 255.10 | 2,603,170 | 255.10 |
| 2026/7/29 | 224.64 | 229.57 | 204.37 | 209.68 | 1,662,891 | 209.68 |
| 2026/7/28 | 226.00 | 231.99 | 213.08 | 221.42 | 1,533,421 | 221.42 |
| 2026/7/27 | 274.00 | 274.00 | 236.05 | 244.45 | 1,427,099 | 244.45 |
| 2026/7/24 | 277.33 | 283.66 | 265.10 | 270.90 | 666,658 | 270.90 |
| 2026/7/23 | 276.00 | 294.34 | 276.00 | 289.08 | 887,207 | 289.08 |
| 2026/7/22 | 274.64 | 291.41 | 267.78 | 281.68 | 466,481 | 281.68 |
| 2026/7/21 | 269.95 | 278.69 | 261.00 | 278.17 | 493,898 | 278.17 |
| 2026/7/20 | 269.78 | 271.09 | 251.01 | 252.61 | 889,667 | 252.61 |
1〜20/250件
