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
- 70.12（2025/7/16）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/7/10 | 315.36 | 329.00 | 311.80 | 326.35 | 530,793 | 326.35 |
| 2026/7/9 | 324.21 | 337.00 | 320.00 | 324.26 | 745,668 | 324.26 |
| 2026/7/8 | 293.96 | 315.01 | 292.01 | 313.30 | 914,847 | 313.30 |
| 2026/7/7 | 298.73 | 303.98 | 284.40 | 294.90 | 718,064 | 294.90 |
| 2026/7/6 | 313.00 | 338.94 | 310.00 | 318.86 | 655,360 | 318.86 |
| 2026/7/2 | 318.52 | 323.22 | 286.09 | 300.71 | 753,908 | 300.71 |
| 2026/7/1 | 320.00 | 329.59 | 316.16 | 316.98 | 611,493 | 316.98 |
| 2026/6/30 | 332.25 | 341.00 | 328.00 | 333.33 | 589,770 | 333.33 |
| 2026/6/29 | 304.01 | 337.17 | 294.50 | 331.94 | 1,470,457 | 331.94 |
| 2026/6/26 | 314.52 | 314.52 | 294.00 | 305.28 | 1,116,263 | 305.28 |
| 2026/6/25 | 344.75 | 349.99 | 321.50 | 325.26 | 774,943 | 325.26 |
| 2026/6/24 | 320.70 | 324.25 | 306.00 | 321.66 | 831,761 | 321.66 |
| 2026/6/23 | 311.00 | 322.81 | 304.00 | 319.00 | 847,045 | 319.00 |
| 2026/6/22 | 332.07 | 355.00 | 329.25 | 336.90 | 1,044,363 | 336.90 |
| 2026/6/18 | 323.66 | 336.32 | 316.26 | 321.66 | 1,523,167 | 321.66 |
| 2026/6/17 | 291.85 | 316.28 | 287.76 | 307.12 | 1,095,452 | 307.12 |
| 2026/6/16 | 276.53 | 294.91 | 270.33 | 282.68 | 989,518 | 282.68 |
| 2026/6/15 | 293.00 | 298.00 | 273.96 | 276.40 | 758,564 | 276.40 |
| 2026/6/12 | 271.75 | 286.72 | 260.00 | 280.49 | 731,075 | 280.49 |
| 2026/6/11 | 256.44 | 274.80 | 255.00 | 274.34 | 592,243 | 274.34 |
1〜20/250件
