SMG Swiss Marketplace Group AG（SMG.SW）— 株価履歴

2026-10-16 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。

日次株価

日付	始値	高値	安値	終値	騰落率	出来高
2026-10-16	29.35	30.75	29.30	30.00	+3.09%	112,909
2026-10-15	28.00	29.25	27.80	29.10	+5.24%	220,478
2026-10-14	27.75	28.70	27.65	27.65	-0.36%	137,556
2026-10-13	28.20	28.60	27.40	27.75	-2.12%	151,040
2026-10-12	27.90	28.45	27.45	28.35	+3.28%	65,689
2026-10-09	28.50	28.50	27.45	27.45	-1.44%	84,805
2026-10-08	27.40	28.15	27.05	27.85	+2.58%	138,496
2026-10-07	25.90	27.50	25.85	27.15	+1.50%	125,000
2026-10-06	27.60	27.60	26.60	26.75	-2.19%	116,569
2026-10-05	27.50	27.60	26.85	27.35	-0.55%	110,853
2026-10-02	28.50	28.75	27.50	27.50	-2.83%	123,070
2026-10-01	28.35	29.35	27.75	28.30	-0.70%	102,735
2026-09-30	27.85	28.50	27.65	28.50	+2.33%	183,591
2026-09-29	27.90	28.10	27.30	27.85	+1.64%	182,887
2026-09-28	28.80	29.55	27.40	27.40	-4.86%	198,038
2026-09-25	28.85	29.10	28.60	28.80	+0.70%	96,081
2026-09-24	29.55	29.55	28.25	28.60	-2.56%	192,951
2026-09-23	30.95	31.35	28.65	29.35	-3.29%	341,838
2026-09-22	30.90	31.45	30.35	30.35	-1.14%	115,932
2026-09-21	30.05	31.05	30.05	30.70	+1.66%	104,254
2026-09-18	29.40	30.35	29.40	30.20	+2.55%	242,394
2026-09-17	29.30	30.05	29.30	29.45	+0.51%	107,750
2026-09-16	29.95	30.40	29.30	29.30	-2.50%	108,018
2026-09-15	29.00	30.30	29.00	30.05	-2.91%	7,849,175
2026-09-14	30.25	32.00	30.25	30.95	+2.82%	65,391
2026-09-11	28.40	30.35	28.40	30.10	+4.15%	68,882
2026-09-10	29.50	29.70	28.75	28.90	-2.03%	41,284
2026-09-09	29.95	30.00	29.35	29.50	-1.34%	51,041
2026-09-08	30.40	30.75	29.90	29.90	-1.48%	65,343
2026-09-07	31.20	31.20	29.95	30.35	-2.25%	45,914
2026-09-04	30.80	31.65	30.40	31.05	+1.14%	47,047
2026-09-03	30.50	30.70	30.25	30.70	+0.16%	76,442
2026-09-02	31.50	31.55	30.40	30.65	-2.70%	92,069
2026-09-01	32.45	32.45	30.50	31.50	-2.33%	43,107
2026-08-31	32.60	32.95	31.75	32.25	-0.46%	82,463
2026-08-28	32.60	34.60	32.10	32.40	-0.61%	129,979
2026-08-27	32.70	32.70	31.45	32.60	+1.56%	187,983
2026-08-26	33.00	33.00	31.45	32.10	-1.23%	88,600
2026-08-25	31.00	33.75	31.00	32.50	+8.15%	226,195
2026-08-24	30.85	30.85	29.30	30.05	-1.96%	45,018
2026-08-21	29.25	31.10	29.25	30.65	+1.32%	73,773
2026-08-20	30.05	30.45	29.55	30.25	+2.37%	52,153
2026-08-19	29.00	29.90	28.80	29.55	-1.17%	52,908
2026-08-18	29.50	29.90	29.05	29.90	+1.87%	63,147
2026-08-17	30.70	30.95	29.35	29.35	-6.08%	76,240
2026-08-14	29.90	31.75	29.90	31.25	+3.82%	128,675
2026-08-13	29.55	30.15	29.50	30.10	+1.35%	54,429
2026-08-12	28.95	29.80	28.80	29.70	+1.54%	74,558
2026-08-11	28.85	29.45	28.20	29.25	+1.74%	55,316
2026-08-10	29.40	29.40	28.20	28.75	-1.20%	63,402
2026-08-07	28.25	29.30	28.15	29.10	+4.68%	74,389
2026-08-06	27.90	28.50	27.50	27.80	+0.91%	79,097
2026-08-05	26.90	27.55	26.20	27.55	+3.57%	57,840
2026-08-04	26.80	26.90	26.30	26.60	-0.75%	42,507
2026-08-03	25.95	27.40	25.30	26.80	+4.89%	80,376
2026-07-31	26.50	26.50	25.55	25.55	-3.40%	82,925
2026-07-30	26.60	27.15	26.45	26.45	-3.47%	29,471
2026-07-29	27.40	27.75	27.15	27.40	+0.00%	82,184
2026-07-28	26.00	27.40	25.95	27.40	+5.38%	78,226
2026-07-27	25.45	26.00	25.15	26.00	+3.59%	73,689
2026-07-24	24.85	25.35	24.75	25.10	+0.00%	85,037
2026-07-23	26.50	26.50	24.90	25.10	-4.20%	68,226
2026-07-22	26.35	26.50	25.80	26.20	-1.13%	59,185
2026-07-21	27.30	27.30	26.35	26.50	-2.75%	50,413
2026-07-20	26.45	27.25	26.40	27.25	+2.64%	44,809
2026-07-17	27.00	27.55	26.15	26.55	-1.85%	64,995
2026-07-16	26.75	27.55	26.70	27.05	-0.55%	35,307
2026-07-15	26.65	27.40	26.05	27.20	+2.06%	99,145
2026-07-14	26.55	26.70	25.45	26.65	+0.57%	45,205
2026-07-13	26.60	26.75	25.80	26.50	-0.93%	65,786
2026-07-10	26.95	27.80	26.75	26.75	+0.38%	74,657
2026-07-09	27.45	27.45	26.40	26.65	-2.38%	120,843
2026-07-08	26.95	27.60	26.60	27.30	+2.06%	93,679
2026-07-07	26.05	27.45	26.05	26.75	+0.56%	60,923
2026-07-06	26.45	26.90	26.20	26.60	+0.76%	82,858
2026-07-03	26.80	26.85	26.00	26.40	-1.31%	57,197
2026-07-02	26.50	27.00	26.15	26.75	+0.94%	68,435
2026-07-01	26.00	26.70	24.85	26.50	+3.11%	92,498
2026-06-30	25.00	26.10	25.00	25.70	+3.21%	91,252
2026-06-29	23.95	24.90	23.75	24.90	+5.96%	219,084
2026-06-26	24.05	24.10	23.00	23.50	-2.89%	365,550
2026-06-25	24.75	25.15	24.10	24.20	-3.59%	141,651
2026-06-24	26.20	26.35	25.00	25.10	-4.56%	139,105
2026-06-23	25.50	26.40	25.10	26.30	+3.75%	164,108
2026-06-22	25.50	25.95	25.10	25.35	-1.36%	113,160
2026-06-19	26.00	26.40	25.70	25.70	-1.34%	193,772
2026-06-18	26.20	26.90	25.65	26.05	-1.33%	74,793
2026-06-17	25.90	26.65	25.65	26.40	+3.12%	114,785
2026-06-16	24.60	25.95	24.00	25.60	-1.92%	222,083
2026-06-15	26.30	27.15	25.95	26.10	+0.97%	118,104
2026-06-12	27.00	27.30	25.85	25.85	-2.82%	192,752
2026-06-11	26.95	27.55	26.00	26.60	-0.37%	94,585
2026-06-10	26.10	26.90	25.85	26.70	+1.71%	79,779
2026-06-09	25.80	26.30	25.40	26.25	+0.96%	80,422
2026-06-08	27.00	27.15	25.85	26.00	-4.41%	64,090
2026-06-05	27.00	28.40	27.00	27.20	-0.91%	46,918
2026-06-04	27.05	28.15	27.05	27.45	+0.37%	74,467
2026-06-03	28.60	28.60	27.15	27.35	-5.20%	80,550
2026-06-02	29.50	30.50	28.30	28.85	-2.37%	104,446
2026-06-01	28.45	29.70	28.40	29.55	+2.43%	97,771
2026-05-29	28.90	29.05	28.00	28.85	-0.17%	204,110
2026-05-28	28.10	28.90	27.55	28.90	+3.77%	82,987
2026-05-27	29.10	29.45	27.70	27.85	-3.63%	103,837
2026-05-26	28.70	29.30	28.05	28.90	+2.48%	49,894
2026-05-22	28.90	28.90	27.60	28.20	+0.00%	86,413
2026-05-21	29.10	29.10	28.20	28.20	-1.40%	66,442
2026-05-20	30.00	30.30	28.40	28.60	-6.23%	147,534
2026-05-19	29.40	31.25	29.40	30.50	+3.92%	169,089
2026-05-18	29.50	30.20	29.05	29.35	-1.51%	83,362
2026-05-15	29.50	30.00	29.20	29.80	+0.51%	79,817
2026-05-13	29.25	30.10	29.05	29.65	+1.37%	45,450
2026-05-12	29.15	29.85	29.00	29.25	-2.99%	82,288
2026-05-11	28.35	30.15	28.35	30.15	+2.90%	37,441
2026-05-08	29.00	29.70	28.85	29.30	-0.17%	57,011
2026-05-07	28.70	29.70	28.35	29.35	+2.26%	46,287
2026-05-06	27.90	29.70	27.90	28.70	+1.41%	159,996
2026-05-05	29.35	29.35	27.10	28.30	-1.74%	105,040
2026-05-04	28.80	30.00	28.40	28.80	+2.86%	85,674
2026-04-30	27.90	28.30	27.00	28.00	-0.53%	80,120
2026-04-29	28.10	28.90	28.00	28.15	-0.53%	45,681
2026-04-28	28.40	28.90	27.95	28.30	-0.70%	79,188
2026-04-27	27.10	28.50	26.80	28.50	+5.17%	84,118
2026-04-24	27.55	28.00	27.10	27.10	-3.73%	72,542
2026-04-23	29.05	29.15	27.85	28.15	-2.93%	92,959
2026-04-22	29.25	30.35	29.00	29.00	-2.52%	84,367
2026-04-21	29.90	30.45	29.70	29.75	+0.00%	73,995
2026-04-20	29.95	30.30	29.30	29.75	-1.65%	57,736
2026-04-17	29.35	30.95	29.35	30.25	+2.37%	109,001
2026-04-16	28.75	30.10	28.50	29.55	+2.96%	86,041
2026-04-15	28.45	29.25	28.20	28.70	+0.00%	60,105
2026-04-14	28.95	29.50	28.60	28.70	-0.52%	49,249
2026-04-13	28.00	29.20	27.70	28.85	+3.59%	56,359
2026-04-10	28.55	28.80	27.85	27.85	+0.72%	148,452
2026-04-09	29.60	29.60	27.20	27.65	-3.15%	30,245
2026-04-08	28.45	29.45	28.40	28.55	+1.78%	55,745
2026-04-07	27.95	29.20	27.80	28.05	+0.90%	89,459
2026-04-02	26.95	27.80	26.45	27.80	+2.21%	52,924
2026-04-01	27.65	28.35	26.95	27.20	-0.73%	191,862
2026-03-31	26.55	27.80	26.55	27.40	+3.01%	327,281
2026-03-30	26.00	26.70	25.35	26.60	+2.70%	94,263
2026-03-27	26.35	26.50	25.60	25.90	-1.15%	73,483
2026-03-26	25.80	26.65	25.50	26.20	+1.55%	182,629
2026-03-25	25.90	26.20	25.55	25.80	+1.18%	121,442
2026-03-24	26.20	26.75	25.20	25.50	-2.30%	124,942
2026-03-23	25.95	27.60	25.70	26.10	+0.58%	111,797
2026-03-20	27.20	27.35	25.40	25.95	-1.52%	861,602
2026-03-19	27.95	28.75	26.35	26.35	-2.23%	300,966
2026-03-18	30.40	30.40	26.95	26.95	-10.17%	157,861
2026-03-17	29.60	30.05	28.55	30.00	+1.87%	111,669
2026-03-16	29.95	30.00	28.80	29.45	-0.34%	51,319
2026-03-13	29.90	30.15	28.75	29.55	+1.72%	61,924
2026-03-12	29.50	30.15	28.15	29.05	-2.19%	106,958
2026-03-11	30.40	30.40	29.50	29.70	-1.00%	34,508
2026-03-10	32.40	32.40	30.00	30.00	-4.61%	96,089
2026-03-09	30.50	32.25	29.80	31.45	+1.45%	75,604
2026-03-06	30.75	31.20	30.25	31.00	+2.14%	68,298
2026-03-05	30.70	30.70	29.30	30.35	+0.50%	71,626
2026-03-04	29.65	30.40	29.40	30.20	+3.07%	51,951
2026-03-03	29.35	30.15	28.45	29.30	-2.01%	153,375
2026-03-02	30.20	30.30	28.45	29.90	-1.64%	141,390
2026-02-27	30.95	31.55	30.40	30.40	-1.78%	941,513
2026-02-26	29.20	31.25	29.10	30.95	+5.63%	88,494
2026-02-25	30.55	30.90	29.00	29.30	-3.78%	86,473
2026-02-24	30.20	31.10	29.95	30.45	+1.16%	73,212
2026-02-23	30.55	30.95	30.00	30.10	-1.79%	69,474
2026-02-20	30.90	31.25	30.15	30.65	+0.16%	68,017
2026-02-19	29.45	30.80	29.45	30.60	+4.26%	73,888
2026-02-18	28.80	29.75	28.45	29.35	+1.21%	117,678
2026-02-17	28.75	29.30	28.25	29.00	+0.87%	57,974
2026-02-16	29.55	30.10	28.35	28.75	-1.37%	53,221
2026-02-13	29.90	30.90	29.15	29.15	+0.17%	78,881
2026-02-12	30.25	31.25	29.10	29.10	-3.80%	106,814
2026-02-11	33.00	33.45	30.25	30.25	-7.21%	97,104
2026-02-10	33.50	33.75	31.90	32.60	-1.06%	80,628
2026-02-09	33.00	33.00	32.15	32.95	+2.81%	43,129
2026-02-06	33.00	33.00	31.50	32.05	-0.77%	55,888
2026-02-05	32.95	33.15	31.15	32.30	+0.47%	133,098
2026-02-04	33.00	33.60	31.70	32.15	-1.83%	121,960
2026-02-03	35.10	35.20	31.50	32.75	-6.16%	149,186
2026-02-02	36.00	36.00	34.70	34.90	-2.79%	91,427
2026-01-30	36.50	36.55	35.60	35.90	+0.28%	58,715
2026-01-29	37.50	37.50	35.05	35.80	-5.04%	103,550
2026-01-28	37.80	38.20	37.55	37.70	-0.40%	63,194
2026-01-27	39.65	40.00	37.85	37.85	-5.26%	56,013
2026-01-26	40.95	41.15	38.75	39.95	+0.13%	46,366
2026-01-23	39.60	40.50	38.45	39.90	+0.38%	68,621
2026-01-22	38.45	40.00	38.30	39.75	+4.33%	67,719
2026-01-21	37.40	38.20	37.05	38.10	+2.70%	60,742
2026-01-20	37.25	37.40	36.10	37.10	-0.80%	70,906
2026-01-19	37.65	38.55	37.20	37.40	-0.53%	53,160
2026-01-16	37.80	37.85	37.00	37.60	-0.66%	44,712
2026-01-15	39.95	39.95	37.00	37.85	+0.66%	156,235
2026-01-14	39.70	39.70	37.60	37.60	-3.84%	78,958
2026-01-13	40.00	40.00	38.60	39.10	-1.39%	51,547
2026-01-12	41.00	41.00	39.65	39.65	-3.29%	57,129
2026-01-09	40.90	41.00	39.10	41.00	+5.40%	109,669
2026-01-08	41.80	41.80	38.80	38.90	-3.83%	59,415
2026-01-07	42.50	42.70	40.20	40.45	-6.90%	120,322
2026-01-06	42.50	44.05	40.55	43.45	+18.07%	359,117
2026-01-05	36.95	37.10	35.90	36.80	+1.24%	143,852
2025-12-30	35.80	36.35	35.35	36.35	+1.82%	61,999
2025-12-29	35.00	35.70	34.55	35.70	+2.73%	59,236
2025-12-23	34.00	34.95	33.80	34.75	+2.21%	76,629
2025-12-22	33.10	34.00	32.70	34.00	+3.82%	46,423
2025-12-19	33.10	33.50	32.40	32.75	-0.91%	193,906
2025-12-18	33.70	33.75	32.70	33.05	-2.65%	105,118
2025-12-17	33.50	33.95	33.05	33.95	+3.19%	101,662
2025-12-16	32.60	33.45	31.75	32.90	-0.30%	103,323
2025-12-15	33.15	34.00	33.00	33.00	+0.15%	117,035
2025-12-12	32.00	33.30	32.00	32.95	+1.85%	96,411
2025-12-11	33.80	33.90	32.30	32.35	-2.56%	84,304
2025-12-10	32.60	33.50	32.30	33.20	-0.15%	90,585
2025-12-09	31.55	33.30	31.30	33.25	+5.22%	93,272
2025-12-08	30.95	31.80	30.50	31.60	+2.27%	145,176
2025-12-05	31.00	31.55	30.20	30.90	-0.32%	389,121
2025-12-04	34.30	34.45	31.00	31.00	-9.36%	129,917
2025-12-03	33.85	34.95	33.70	34.20	+1.48%	143,226
2025-12-02	33.00	33.95	32.60	33.70	+0.75%	91,507
2025-12-01	34.35	34.55	33.00	33.45	-2.48%	52,594
2025-11-28	35.30	35.30	33.80	34.30	-1.15%	116,731
2025-11-27	33.75	34.70	33.30	34.70	+3.89%	101,918
2025-11-26	32.90	34.10	32.35	33.40	+2.14%	188,721
2025-11-25	35.15	35.40	32.70	32.70	-7.63%	219,605
2025-11-24	33.85	35.40	33.55	35.40	+6.31%	231,105
2025-11-21	32.50	33.30	32.00	33.30	+2.15%	162,343
2025-11-20	32.90	33.35	31.70	32.60	-0.31%	195,766
2025-11-19	30.50	32.70	29.50	32.70	+13.94%	178,525
2025-11-18	30.00	31.00	28.70	28.70	-4.97%	112,504
2025-11-17	31.50	31.50	30.20	30.20	-4.13%	119,027
2025-11-14	31.80	31.90	30.30	31.50	-2.63%	239,062
2025-11-13	32.10	33.05	31.50	32.35	+2.05%	135,062
2025-11-12	33.00	33.45	31.65	31.70	-5.79%	204,815
2025-11-11	35.55	35.55	32.70	33.65	-4.54%	463,623
2025-11-10	36.75	37.80	34.75	35.25	-3.82%	148,533
2025-11-07	39.60	39.60	34.80	36.65	-8.38%	273,301
2025-11-06	41.30	41.30	39.10	40.00	-2.79%	207,690
2025-11-05	44.00	44.00	41.15	41.15	-3.18%	70,733
2025-11-04	42.00	42.65	41.30	42.50	+0.00%	75,973
2025-11-03	44.45	44.65	42.05	42.50	-4.39%	95,449
2025-10-31	47.00	47.00	44.25	44.45	-0.45%	58,511
2025-10-30	46.50	46.50	44.05	44.65	-1.22%	88,116
2025-10-29	47.15	47.40	45.20	45.20	-4.84%	58,066
2025-10-28	47.60	47.60	46.20	47.50	+0.00%	78,481
2025-10-27	46.95	48.50	46.75	47.50	+1.17%	162,426
2025-10-24	47.50	47.75	46.45	46.95	-1.16%	42,851
2025-10-23	46.00	47.50	46.00	47.50	+3.25%	138,366
2025-10-22	45.95	46.20	45.40	46.01	+0.45%	111,392
2025-10-21	45.99	45.99	45.19	45.80	+0.22%	59,801
2025-10-20	45.40	45.98	45.29	45.70	+0.69%	84,464
2025-10-17	44.65	45.80	44.31	45.38	+1.63%	144,394

直近250営業日、新しい順。

月別リターン（シーズナリティ）

歴史的に最も強い月：8月（+20.34%）。最も弱い月：11月（-19.29%）。日次データ2年分（2025–2026）に基づく。

1月-2.45%
2月-12.89%
3月-8.36%
4月+2.94%
5月+0.17%
6月-13.03%
7月-3.58%
8月+20.34%
9月-3.84%
10月-1.46%
11月-19.29%
12月+8.67%

FAQ · 現在の価格データより · 2026-10-16 時点

クイック回答

SMG Swiss Marketplace Group AG（SMG.SW）の直近終値は？

2026-10-16 時点で 30.00。Closelookデータレイクの日次価格記録より。

SMG.SW の52週高値・安値は？

直近52週間で高値 48.50、安値 23.00（2026-10-16 時点）。

SMG Swiss Marketplace Group AG が歴史的に最も強い月と弱い月は？

歴史的に、SMG.SW の最も強い月は 8月（平均 +20.34%）、最も弱い月は 11月（平均 -19.29%）。日次データ2年分（2025–2026）に基づく。

このシーズナリティは何年分をカバーしていますか？

2年分（2025–2026）。Closelookデータレイクの日次バー271本から計算。