Silvercorp Metals Inc（SVM.TO）— 株価履歴
2026-09-02 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 |
|---|---|---|---|---|---|---|
| 2026-09-02 | 16.90 | 17.78 | 16.90 | 17.71 | +7.14% | 564,938 |
| 2026-09-01 | 16.55 | 17.40 | 16.42 | 16.53 | -4.06% | 505,900 |
| 2026-08-31 | 17.53 | 17.60 | 17.06 | 17.23 | -2.71% | 1,591,800 |
| 2026-08-28 | 18.83 | 18.91 | 17.40 | 17.71 | -4.99% | 1,019,800 |
| 2026-08-27 | 18.00 | 18.66 | 18.00 | 18.64 | +2.81% | 963,900 |
| 2026-08-26 | 17.43 | 18.34 | 17.34 | 18.13 | +2.14% | 1,225,700 |
| 2026-08-25 | 17.16 | 17.82 | 17.14 | 17.75 | +1.49% | 782,200 |
| 2026-08-24 | 17.52 | 17.74 | 17.02 | 17.49 | +1.39% | 1,512,800 |
| 2026-08-21 | 17.90 | 17.94 | 17.25 | 17.25 | -0.98% | 627,200 |
| 2026-08-20 | 17.07 | 17.78 | 17.07 | 17.42 | +0.23% | 794,400 |
| 2026-08-19 | 16.89 | 17.48 | 16.74 | 17.38 | +8.42% | 1,184,600 |
| 2026-08-18 | 16.16 | 16.42 | 15.84 | 16.03 | -2.97% | 356,400 |
| 2026-08-17 | 16.88 | 16.89 | 16.45 | 16.52 | -0.90% | 728,400 |
| 2026-08-14 | 16.67 | 17.09 | 16.60 | 16.67 | +1.65% | 704,800 |
| 2026-08-13 | 16.55 | 16.62 | 16.06 | 16.40 | -2.67% | 995,400 |
| 2026-08-12 | 18.00 | 18.02 | 16.77 | 16.85 | -3.88% | 1,697,700 |
| 2026-08-11 | 16.48 | 17.58 | 16.46 | 17.53 | +3.12% | 1,368,600 |
| 2026-08-10 | 15.88 | 17.09 | 15.88 | 17.00 | +6.05% | 1,723,700 |
| 2026-08-07 | 16.09 | 16.45 | 15.55 | 16.03 | +5.74% | 1,303,300 |
| 2026-08-06 | 15.02 | 15.33 | 14.86 | 15.16 | -0.46% | 695,800 |
| 2026-08-05 | 15.06 | 15.42 | 15.04 | 15.23 | +6.06% | 805,900 |
| 2026-08-04 | 13.73 | 14.49 | 13.73 | 14.36 | +10.21% | 683,400 |
| 2026-07-31 | 13.27 | 13.32 | 12.80 | 13.03 | -3.55% | 487,100 |
| 2026-07-30 | 13.11 | 13.52 | 12.81 | 13.51 | +5.30% | 459,800 |
| 2026-07-29 | 13.15 | 13.27 | 12.57 | 12.83 | -3.32% | 462,200 |
| 2026-07-28 | 13.46 | 13.46 | 13.01 | 13.27 | -3.56% | 577,800 |
| 2026-07-27 | 13.84 | 13.86 | 13.32 | 13.76 | +1.10% | 611,100 |
| 2026-07-24 | 13.71 | 13.91 | 13.50 | 13.61 | +0.44% | 822,000 |
| 2026-07-23 | 13.49 | 13.70 | 13.28 | 13.55 | -3.15% | 706,100 |
| 2026-07-22 | 13.77 | 14.34 | 13.77 | 13.99 | +4.01% | 1,065,400 |
| 2026-07-21 | 12.99 | 13.47 | 12.86 | 13.45 | +7.34% | 776,600 |
| 2026-07-20 | 12.50 | 12.62 | 12.28 | 12.53 | +0.08% | 834,000 |
| 2026-07-17 | 12.06 | 12.65 | 11.94 | 12.52 | +0.89% | 1,512,900 |
| 2026-07-16 | 12.79 | 12.80 | 12.14 | 12.41 | -5.34% | 1,458,900 |
| 2026-07-15 | 13.26 | 13.39 | 12.61 | 13.11 | -0.68% | 1,308,200 |
| 2026-07-14 | 13.66 | 13.71 | 13.07 | 13.20 | +0.61% | 968,800 |
| 2026-07-13 | 13.25 | 13.25 | 12.76 | 13.12 | -2.67% | 965,400 |
| 2026-07-10 | 13.47 | 13.60 | 13.30 | 13.48 | -1.10% | 804,200 |
| 2026-07-09 | 13.27 | 13.69 | 13.10 | 13.63 | +5.66% | 1,011,300 |
| 2026-07-08 | 13.00 | 13.17 | 12.42 | 12.90 | -3.01% | 1,212,200 |
| 2026-07-07 | 14.03 | 14.04 | 13.06 | 13.30 | -6.14% | 752,600 |
| 2026-07-06 | 14.62 | 14.79 | 14.03 | 14.17 | -4.19% | 1,128,100 |
| 2026-07-03 | 14.83 | 15.06 | 14.56 | 14.79 | +1.65% | 227,800 |
| 2026-07-02 | 14.84 | 15.36 | 14.28 | 14.55 | +1.32% | 1,022,900 |
| 2026-06-30 | 15.31 | 15.36 | 14.29 | 14.36 | -7.24% | 1,113,400 |
| 2026-06-29 | 15.32 | 15.54 | 15.02 | 15.48 | +0.06% | 518,200 |
| 2026-06-26 | 15.24 | 15.99 | 15.01 | 15.47 | +2.72% | 836,800 |
| 2026-06-25 | 15.38 | 15.71 | 14.69 | 15.06 | +1.89% | 788,500 |
| 2026-06-24 | 14.53 | 14.88 | 14.41 | 14.78 | -1.73% | 768,400 |
| 2026-06-23 | 15.02 | 15.45 | 14.80 | 15.04 | -4.99% | 751,600 |
| 2026-06-22 | 15.92 | 16.07 | 15.66 | 15.83 | +0.19% | 637,100 |
| 2026-06-19 | 15.52 | 15.82 | 15.44 | 15.80 | -1.13% | 207,000 |
| 2026-06-18 | 16.78 | 17.07 | 15.84 | 15.98 | -4.71% | 910,700 |
| 2026-06-17 | 17.69 | 18.08 | 16.70 | 16.77 | -5.15% | 1,000,800 |
| 2026-06-16 | 17.35 | 18.05 | 17.26 | 17.68 | +3.57% | 1,568,000 |
| 2026-06-15 | 17.11 | 18.08 | 16.87 | 17.07 | +7.97% | 875,300 |
| 2026-06-12 | 14.87 | 16.01 | 14.77 | 15.81 | +7.48% | 1,315,500 |
| 2026-06-11 | 13.51 | 14.79 | 13.33 | 14.71 | +9.86% | 789,300 |
| 2026-06-10 | 13.51 | 13.85 | 13.37 | 13.39 | -4.70% | 753,100 |
| 2026-06-09 | 14.97 | 15.01 | 13.54 | 14.05 | -5.51% | 750,500 |
| 2026-06-08 | 15.01 | 15.21 | 14.73 | 14.87 | +0.47% | 804,300 |
| 2026-06-05 | 16.60 | 16.61 | 14.68 | 14.80 | -13.85% | 1,062,200 |
| 2026-06-04 | 17.28 | 17.56 | 16.96 | 17.18 | +1.00% | 358,200 |
| 2026-06-03 | 17.83 | 18.02 | 17.00 | 17.01 | -6.79% | 582,100 |
| 2026-06-02 | 18.11 | 18.61 | 17.96 | 18.25 | +2.41% | 528,200 |
| 2026-06-01 | 17.02 | 18.21 | 16.71 | 17.82 | +1.83% | 947,900 |
| 2026-05-29 | 17.13 | 17.53 | 16.73 | 17.50 | +1.98% | 2,121,900 |
| 2026-05-28 | 16.31 | 17.37 | 16.05 | 17.16 | +3.69% | 769,100 |
| 2026-05-27 | 16.60 | 16.98 | 16.30 | 16.55 | -4.06% | 851,300 |
| 2026-05-26 | 16.88 | 17.25 | 16.53 | 17.25 | +1.23% | 743,500 |
| 2026-05-25 | 16.96 | 17.07 | 16.78 | 17.04 | +4.54% | 295,800 |
| 2026-05-22 | 16.84 | 16.84 | 16.06 | 16.30 | -3.21% | 910,300 |
| 2026-05-21 | 16.95 | 17.23 | 16.50 | 16.84 | -2.09% | 892,800 |
| 2026-05-20 | 17.33 | 17.46 | 16.77 | 17.20 | +1.71% | 704,800 |
| 2026-05-19 | 17.85 | 17.85 | 16.83 | 16.91 | -9.38% | 768,600 |
| 2026-05-15 | 19.29 | 19.44 | 18.21 | 18.66 | -8.93% | 847,300 |
| 2026-05-14 | 21.32 | 21.33 | 20.20 | 20.49 | -4.79% | 843,800 |
| 2026-05-13 | 20.80 | 21.61 | 20.15 | 21.52 | +3.51% | 1,080,600 |
| 2026-05-12 | 19.83 | 20.88 | 19.19 | 20.79 | +2.97% | 1,074,200 |
| 2026-05-11 | 18.89 | 20.31 | 18.89 | 20.19 | +9.14% | 1,237,100 |
| 2026-05-08 | 18.70 | 19.01 | 17.93 | 18.50 | +0.82% | 1,018,400 |
| 2026-05-07 | 18.39 | 19.57 | 18.19 | 18.35 | +3.38% | 1,448,200 |
| 2026-05-06 | 17.28 | 17.87 | 17.28 | 17.75 | +8.23% | 875,300 |
| 2026-05-05 | 16.80 | 17.00 | 16.34 | 16.40 | -1.09% | 439,900 |
| 2026-05-04 | 16.49 | 16.76 | 16.30 | 16.58 | -0.42% | 521,000 |
| 2026-05-01 | 16.25 | 16.72 | 16.08 | 16.65 | +1.96% | 631,800 |
| 2026-04-30 | 16.33 | 16.66 | 16.12 | 16.33 | +4.08% | 2,307,700 |
| 2026-04-29 | 16.00 | 16.07 | 15.50 | 15.69 | -2.91% | 995,700 |
| 2026-04-28 | 16.68 | 16.68 | 15.87 | 16.16 | -5.22% | 1,110,300 |
| 2026-04-27 | 16.92 | 17.14 | 16.56 | 17.05 | -0.29% | 880,900 |
| 2026-04-24 | 16.84 | 17.32 | 16.50 | 17.10 | +2.76% | 977,000 |
| 2026-04-23 | 16.91 | 17.11 | 15.99 | 16.64 | -2.80% | 1,016,200 |
| 2026-04-22 | 16.79 | 17.48 | 16.52 | 17.12 | +5.16% | 1,059,100 |
| 2026-04-21 | 16.76 | 17.03 | 16.19 | 16.28 | -4.01% | 1,224,600 |
| 2026-04-20 | 17.31 | 17.31 | 16.25 | 16.96 | -3.47% | 1,204,800 |
| 2026-04-17 | 17.63 | 18.36 | 17.49 | 17.57 | +1.38% | 1,330,500 |
| 2026-04-16 | 17.13 | 17.78 | 16.87 | 17.33 | +2.12% | 890,400 |
| 2026-04-15 | 16.90 | 17.64 | 16.68 | 16.97 | -0.53% | 993,600 |
| 2026-04-14 | 16.60 | 17.10 | 16.42 | 17.06 | +4.79% | 791,500 |
| 2026-04-13 | 15.58 | 16.35 | 15.53 | 16.28 | +2.13% | 947,500 |
| 2026-04-10 | 15.67 | 15.94 | 15.57 | 15.94 | +2.64% | 623,400 |
| 2026-04-09 | 15.57 | 16.04 | 15.42 | 15.53 | -0.19% | 662,800 |
| 2026-04-08 | 16.52 | 16.68 | 15.38 | 15.56 | +0.19% | 838,300 |
| 2026-04-07 | 15.38 | 15.62 | 14.97 | 15.53 | +0.65% | 727,800 |
| 2026-04-06 | 15.25 | 15.51 | 15.08 | 15.43 | +0.78% | 478,500 |
| 2026-04-02 | 14.57 | 15.53 | 14.47 | 15.31 | -0.65% | 854,800 |
| 2026-04-01 | 15.32 | 16.06 | 15.02 | 15.41 | +3.01% | 1,064,800 |
| 2026-03-31 | 14.34 | 15.04 | 14.34 | 14.96 | +7.09% | 1,012,500 |
| 2026-03-30 | 14.63 | 14.70 | 13.79 | 13.97 | -1.76% | 999,200 |
| 2026-03-27 | 13.42 | 14.41 | 13.41 | 14.22 | +6.04% | 1,154,600 |
| 2026-03-26 | 13.68 | 14.20 | 13.41 | 13.41 | -6.09% | 1,052,100 |
| 2026-03-25 | 14.23 | 14.46 | 14.00 | 14.28 | +6.49% | 1,836,800 |
| 2026-03-24 | 12.82 | 13.57 | 12.71 | 13.41 | +4.20% | 1,374,200 |
| 2026-03-23 | 12.70 | 13.36 | 12.69 | 12.87 | +2.80% | 1,152,000 |
| 2026-03-20 | 13.00 | 13.11 | 12.23 | 12.52 | -3.91% | 9,134,200 |
| 2026-03-19 | 12.56 | 13.13 | 12.06 | 13.03 | -5.92% | 1,674,600 |
| 2026-03-18 | 14.40 | 14.57 | 13.75 | 13.85 | -6.67% | 1,792,800 |
| 2026-03-17 | 15.12 | 15.47 | 14.71 | 14.84 | -1.98% | 983,300 |
| 2026-03-16 | 14.67 | 15.22 | 14.36 | 15.14 | +1.95% | 1,266,600 |
| 2026-03-13 | 15.56 | 15.75 | 14.71 | 14.85 | -5.53% | 1,380,600 |
| 2026-03-12 | 16.04 | 16.08 | 15.39 | 15.72 | -2.30% | 1,044,400 |
| 2026-03-11 | 16.43 | 16.43 | 15.41 | 16.09 | -3.77% | 1,113,600 |
| 2026-03-10 | 16.20 | 16.91 | 16.20 | 16.72 | +6.70% | 1,161,600 |
| 2026-03-09 | 15.63 | 15.77 | 14.66 | 15.67 | -2.55% | 1,384,300 |
| 2026-03-06 | 15.76 | 16.30 | 15.38 | 16.08 | -0.80% | 906,400 |
| 2026-03-05 | 16.96 | 17.01 | 15.82 | 16.21 | -6.19% | 1,148,000 |
| 2026-03-04 | 17.19 | 17.54 | 16.92 | 17.28 | +2.55% | 1,054,400 |
| 2026-03-03 | 17.16 | 17.23 | 16.22 | 16.85 | -9.21% | 1,582,100 |
| 2026-03-02 | 19.05 | 19.08 | 17.85 | 18.56 | -2.11% | 1,605,100 |
| 2026-02-27 | 18.95 | 19.02 | 18.49 | 18.96 | +0.64% | 1,946,400 |
| 2026-02-26 | 17.62 | 18.91 | 17.57 | 18.84 | +4.78% | 1,338,900 |
| 2026-02-25 | 18.38 | 18.77 | 17.94 | 17.98 | -0.39% | 1,405,900 |
| 2026-02-24 | 16.50 | 18.16 | 16.50 | 18.05 | +6.49% | 1,601,600 |
| 2026-02-23 | 16.26 | 16.99 | 16.24 | 16.95 | +5.81% | 1,444,100 |
| 2026-02-20 | 15.25 | 16.04 | 14.88 | 16.02 | +5.81% | 1,254,900 |
| 2026-02-19 | 14.84 | 15.19 | 14.59 | 15.14 | +1.54% | 1,426,400 |
| 2026-02-18 | 14.58 | 15.00 | 14.42 | 14.91 | +4.85% | 1,171,600 |
| 2026-02-17 | 14.37 | 14.52 | 13.53 | 14.22 | -5.01% | 1,043,600 |
| 2026-02-13 | 14.17 | 14.97 | 14.16 | 14.97 | +8.16% | 1,376,300 |
| 2026-02-12 | 15.39 | 15.41 | 13.82 | 13.84 | -11.05% | 1,480,100 |
| 2026-02-11 | 15.22 | 15.58 | 14.95 | 15.56 | +5.56% | 1,207,400 |
| 2026-02-10 | 14.45 | 15.15 | 14.35 | 14.74 | +0.75% | 1,727,200 |
| 2026-02-09 | 14.50 | 15.27 | 14.33 | 14.63 | +2.74% | 2,047,200 |
| 2026-02-06 | 13.49 | 14.30 | 13.46 | 14.24 | +8.21% | 1,180,200 |
| 2026-02-05 | 13.69 | 14.06 | 13.09 | 13.16 | -9.49% | 1,393,900 |
| 2026-02-04 | 15.11 | 15.13 | 13.79 | 14.54 | -0.62% | 1,527,700 |
| 2026-02-03 | 14.83 | 14.83 | 13.95 | 14.63 | +6.79% | 1,739,300 |
| 2026-02-02 | 13.59 | 13.98 | 13.25 | 13.70 | -0.07% | 1,882,000 |
| 2026-01-30 | 14.36 | 15.08 | 13.54 | 13.71 | -16.10% | 2,294,100 |
| 2026-01-29 | 17.56 | 17.66 | 15.87 | 16.34 | -5.88% | 1,796,700 |
| 2026-01-28 | 17.52 | 17.52 | 16.69 | 17.36 | +0.64% | 1,674,400 |
| 2026-01-27 | 17.48 | 17.51 | 16.39 | 17.25 | -1.48% | 1,626,100 |
| 2026-01-26 | 18.90 | 19.09 | 17.41 | 17.51 | -0.91% | 2,145,500 |
| 2026-01-23 | 17.20 | 17.75 | 17.06 | 17.67 | +4.37% | 1,320,300 |
| 2026-01-22 | 16.51 | 17.33 | 16.51 | 16.93 | +2.67% | 1,341,700 |
| 2026-01-21 | 17.31 | 17.34 | 16.12 | 16.49 | -2.19% | 1,599,300 |
| 2026-01-20 | 16.81 | 17.17 | 16.20 | 16.86 | +1.81% | 1,858,200 |
| 2026-01-19 | 16.40 | 17.15 | 16.39 | 16.56 | +5.21% | 1,286,500 |
| 2026-01-16 | 14.02 | 15.74 | 13.85 | 15.74 | +10.92% | 1,695,400 |
| 2026-01-15 | 13.70 | 14.31 | 13.60 | 14.19 | +1.57% | 1,022,900 |
| 2026-01-14 | 14.02 | 14.16 | 13.47 | 13.97 | +2.27% | 1,428,800 |
| 2026-01-13 | 13.71 | 14.08 | 13.58 | 13.66 | +1.34% | 1,177,500 |
| 2026-01-12 | 13.41 | 13.55 | 13.17 | 13.48 | +5.48% | 1,090,300 |
| 2026-01-09 | 12.53 | 12.85 | 12.41 | 12.78 | +2.73% | 794,300 |
| 2026-01-08 | 12.05 | 12.49 | 11.89 | 12.44 | -0.16% | 484,700 |
| 2026-01-07 | 12.34 | 12.47 | 11.72 | 12.46 | -2.35% | 983,600 |
| 2026-01-06 | 12.38 | 12.80 | 12.17 | 12.76 | +5.72% | 1,126,300 |
| 2026-01-05 | 11.65 | 12.61 | 11.65 | 12.07 | +5.41% | 1,570,600 |
| 2026-01-02 | 11.74 | 11.91 | 10.93 | 11.45 | -0.26% | 852,300 |
| 2025-12-31 | 11.64 | 11.88 | 11.46 | 11.48 | -2.21% | 572,000 |
| 2025-12-30 | 11.59 | 11.98 | 11.38 | 11.74 | +3.44% | 934,800 |
| 2025-12-29 | 11.60 | 11.72 | 11.25 | 11.35 | -3.40% | 1,288,500 |
| 2025-12-24 | 11.89 | 11.89 | 11.46 | 11.75 | -0.51% | 482,500 |
| 2025-12-23 | 12.50 | 12.51 | 11.80 | 11.81 | -3.83% | 1,259,200 |
| 2025-12-22 | 12.40 | 12.60 | 12.15 | 12.28 | +2.33% | 1,131,100 |
| 2025-12-19 | 11.76 | 12.27 | 11.67 | 12.00 | +2.83% | 6,282,000 |
| 2025-12-18 | 11.91 | 12.31 | 11.62 | 11.67 | -2.67% | 1,579,700 |
| 2025-12-17 | 12.11 | 12.18 | 11.69 | 11.99 | +1.52% | 826,700 |
| 2025-12-16 | 11.76 | 12.17 | 11.70 | 11.81 | +0.17% | 716,400 |
| 2025-12-15 | 11.51 | 12.20 | 11.51 | 11.79 | +5.36% | 952,400 |
| 2025-12-12 | 12.11 | 12.12 | 11.10 | 11.19 | -4.93% | 1,167,700 |
| 2025-12-11 | 11.41 | 11.97 | 11.29 | 11.77 | +3.16% | 1,049,000 |
| 2025-12-10 | 11.50 | 11.55 | 10.95 | 11.41 | +0.35% | 852,800 |
| 2025-12-09 | 10.88 | 11.48 | 10.88 | 11.37 | +4.79% | 1,168,700 |
| 2025-12-08 | 10.96 | 11.05 | 10.66 | 10.85 | -0.91% | 771,200 |
| 2025-12-05 | 11.01 | 11.31 | 10.87 | 10.95 | +0.09% | 948,200 |
| 2025-12-04 | 10.90 | 11.00 | 10.74 | 10.94 | -1.44% | 514,100 |
| 2025-12-03 | 11.19 | 11.29 | 11.01 | 11.10 | -0.09% | 577,700 |
| 2025-12-02 | 11.07 | 11.16 | 10.57 | 11.11 | -0.27% | 723,700 |
| 2025-12-01 | 11.02 | 11.32 | 10.67 | 11.14 | +1.46% | 1,112,800 |
| 2025-11-28 | 10.39 | 10.99 | 10.34 | 10.98 | +9.04% | 808,300 |
| 2025-11-27 | 9.89 | 10.16 | 9.89 | 10.07 | -0.59% | 264,300 |
| 2025-11-26 | 9.82 | 10.18 | 9.67 | 10.13 | +5.41% | 611,100 |
| 2025-11-25 | 9.48 | 9.72 | 9.40 | 9.61 | +1.59% | 485,600 |
| 2025-11-24 | 8.87 | 9.47 | 8.84 | 9.46 | +7.26% | 1,021,100 |
| 2025-11-21 | 8.78 | 8.89 | 8.63 | 8.82 | +0.34% | 705,600 |
| 2025-11-20 | 9.29 | 9.42 | 8.77 | 8.79 | -5.18% | 712,200 |
| 2025-11-19 | 9.29 | 9.46 | 9.10 | 9.27 | +1.87% | 493,100 |
| 2025-11-18 | 9.27 | 9.39 | 8.97 | 9.10 | -1.83% | 543,600 |
| 2025-11-17 | 9.43 | 9.68 | 9.21 | 9.27 | -2.11% | 515,600 |
| 2025-11-14 | 9.01 | 9.61 | 8.92 | 9.47 | -1.66% | 478,000 |
| 2025-11-13 | 9.98 | 9.99 | 9.52 | 9.63 | -2.63% | 644,900 |
| 2025-11-12 | 9.51 | 10.06 | 9.41 | 9.89 | +4.99% | 745,400 |
| 2025-11-11 | 9.72 | 9.72 | 9.30 | 9.42 | -1.26% | 501,800 |
| 2025-11-10 | 9.25 | 9.63 | 9.25 | 9.54 | +7.67% | 770,400 |
| 2025-11-07 | 8.62 | 9.07 | 8.41 | 8.86 | +1.49% | 694,300 |
| 2025-11-06 | 8.75 | 8.91 | 8.67 | 8.73 | +0.58% | 489,200 |
| 2025-11-05 | 8.73 | 8.83 | 8.53 | 8.68 | +1.17% | 490,600 |
| 2025-11-04 | 8.81 | 8.92 | 8.58 | 8.58 | -5.82% | 509,300 |
| 2025-11-03 | 9.09 | 9.30 | 8.85 | 9.11 | +0.11% | 520,200 |
| 2025-10-31 | 9.11 | 9.12 | 8.88 | 9.10 | -0.55% | 1,299,800 |
| 2025-10-30 | 8.78 | 9.17 | 8.77 | 9.15 | +3.51% | 571,700 |
| 2025-10-29 | 9.05 | 9.05 | 8.75 | 8.84 | +0.91% | 1,003,900 |
| 2025-10-28 | 8.41 | 8.80 | 8.41 | 8.76 | +2.46% | 646,200 |
| 2025-10-27 | 8.70 | 8.80 | 8.38 | 8.55 | -4.79% | 733,700 |
| 2025-10-24 | 8.87 | 9.09 | 8.84 | 8.98 | -0.44% | 520,000 |
| 2025-10-23 | 9.23 | 9.29 | 8.92 | 9.02 | +1.23% | 722,100 |
| 2025-10-22 | 8.54 | 9.03 | 8.53 | 8.91 | +0.34% | 980,500 |
| 2025-10-21 | 9.02 | 9.09 | 8.56 | 8.88 | -10.12% | 1,234,200 |
| 2025-10-20 | 9.88 | 9.89 | 9.56 | 9.88 | +1.75% | 871,300 |
| 2025-10-17 | 10.08 | 10.36 | 9.47 | 9.71 | -7.52% | 1,055,800 |
| 2025-10-16 | 10.21 | 10.92 | 10.07 | 10.50 | +4.06% | 1,687,500 |
| 2025-10-15 | 9.84 | 10.10 | 9.75 | 10.09 | +4.99% | 1,318,100 |
| 2025-10-14 | 9.58 | 9.87 | 9.57 | 9.61 | +3.22% | 1,239,700 |
| 2025-10-10 | 9.79 | 9.97 | 9.23 | 9.31 | -3.12% | 1,561,400 |
| 2025-10-09 | 10.35 | 10.46 | 9.40 | 9.61 | -5.69% | 1,417,800 |
| 2025-10-08 | 10.05 | 10.27 | 9.83 | 10.19 | +3.98% | 1,623,900 |
| 2025-10-07 | 9.99 | 10.00 | 9.68 | 9.80 | -1.61% | 729,600 |
| 2025-10-06 | 10.10 | 10.26 | 9.95 | 9.96 | +2.15% | 1,354,200 |
| 2025-10-03 | 9.53 | 10.12 | 9.37 | 9.75 | +5.41% | 1,581,100 |
| 2025-10-02 | 9.21 | 9.28 | 8.78 | 9.25 | +2.10% | 1,048,400 |
| 2025-10-01 | 8.89 | 9.40 | 8.89 | 9.06 | +3.19% | 1,650,400 |
| 2025-09-30 | 8.50 | 8.88 | 8.40 | 8.78 | +0.80% | 1,306,500 |
| 2025-09-29 | 8.78 | 8.81 | 8.53 | 8.71 | +3.20% | 1,085,600 |
| 2025-09-26 | 8.28 | 8.54 | 8.22 | 8.44 | +2.30% | 811,300 |
| 2025-09-25 | 8.35 | 8.35 | 8.10 | 8.25 | +0.86% | 1,285,500 |
| 2025-09-24 | 8.56 | 8.69 | 8.17 | 8.18 | -3.20% | 1,456,300 |
| 2025-09-23 | 8.58 | 8.93 | 8.44 | 8.45 | -0.12% | 1,992,700 |
| 2025-09-22 | 7.62 | 8.51 | 7.57 | 8.46 | +13.71% | 1,753,300 |
| 2025-09-19 | 7.14 | 7.47 | 7.14 | 7.44 | +4.49% | 1,496,200 |
| 2025-09-18 | 7.12 | 7.16 | 6.95 | 7.12 | +0.28% | 419,200 |
| 2025-09-17 | 6.94 | 7.25 | 6.86 | 7.10 | +0.42% | 545,300 |
| 2025-09-16 | 7.47 | 7.47 | 7.03 | 7.07 | -4.72% | 680,700 |
| 2025-09-15 | 7.33 | 7.48 | 7.22 | 7.42 | +1.64% | 561,300 |
| 2025-09-12 | 7.34 | 7.56 | 7.27 | 7.30 | +2.24% | 1,005,800 |
| 2025-09-11 | 6.89 | 7.21 | 6.81 | 7.14 | +3.18% | 1,891,100 |
| 2025-09-10 | 6.81 | 6.94 | 6.79 | 6.92 | +2.22% | 401,400 |
| 2025-09-09 | 6.83 | 6.85 | 6.67 | 6.77 | -1.60% | 748,500 |
| 2025-09-08 | 6.96 | 6.96 | 6.66 | 6.88 | +0.88% | 718,500 |
| 2025-09-05 | 7.00 | 7.09 | 6.73 | 6.82 | -0.29% | 549,500 |
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：9月（+26.15%）。最も弱い月：6月（-8.92%）。日次データ2年分（2025–2026）に基づく。
FAQ · 現在の価格データより · 2026-09-02 時点
クイック回答
Silvercorp Metals Inc（SVM.TO）の直近終値は？
2026-09-02 時点で 17.71。Closelookデータレイクの日次価格記録より。
SVM.TO の52週高値・安値は？
直近52週間で高値 21.61、安値 6.59（2026-09-02 時点）。
Silvercorp Metals Inc が歴史的に最も強い月と弱い月は？
歴史的に、SVM.TO の最も強い月は 9月（平均 +26.15%）、最も弱い月は 6月（平均 -8.92%）。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420本から計算。