エス・エム・エス(2175)の株価時系列情報
エス・エム・エス(2175)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2024/03/28 | 2,600 | 2,644 | 2,582 | 2,595 | 322,900 |
2024/03/27 | 2,626 | 2,671 | 2,601 | 2,608 | 610,100 |
2024/03/26 | 2,489 | 2,600 | 2,489 | 2,579 | 390,000 |
2024/03/25 | 2,552 | 2,564 | 2,501 | 2,506 | 385,100 |
2024/03/22 | 2,546 | 2,570 | 2,518 | 2,551 | 282,900 |
2024/03/21 | 2,557 | 2,590 | 2,542 | 2,557 | 368,000 |
2024/03/19 | 2,527 | 2,548 | 2,513 | 2,538 | 227,500 |
2024/03/18 | 2,477 | 2,563 | 2,471 | 2,557 | 319,100 |
2024/03/15 | 2,488 | 2,520 | 2,458 | 2,478 | 442,500 |
2024/03/14 | 2,449 | 2,490 | 2,440 | 2,467 | 381,100 |
2024/03/13 | 2,451 | 2,490 | 2,447 | 2,466 | 419,300 |
2024/03/12 | 2,491 | 2,491 | 2,430 | 2,482 | 569,900 |
2024/03/11 | 2,433 | 2,490 | 2,410 | 2,490 | 583,200 |
2024/03/08 | 2,441 | 2,466 | 2,396 | 2,447 | 562,000 |
2024/03/07 | 2,454 | 2,488 | 2,433 | 2,462 | 630,900 |
2024/03/06 | 2,426 | 2,494 | 2,414 | 2,459 | 679,900 |
2024/03/05 | 2,485 | 2,497 | 2,430 | 2,476 | 833,200 |
2024/03/04 | 2,601 | 2,602 | 2,497 | 2,515 | 734,600 |
2024/03/01 | 2,660 | 2,704 | 2,581 | 2,633 | 508,900 |
2024/02/29 | 2,628 | 2,669 | 2,611 | 2,652 | 377,900 |
2024/02/28 | 2,632 | 2,656 | 2,599 | 2,647 | 363,700 |
2024/02/27 | 2,566 | 2,626 | 2,548 | 2,614 | 395,400 |
2024/02/26 | 2,580 | 2,614 | 2,541 | 2,597 | 518,800 |
2024/02/22 | 2,633 | 2,650 | 2,587 | 2,612 | 428,700 |
2024/02/21 | 2,587 | 2,619 | 2,569 | 2,583 | 365,600 |
2024/02/20 | 2,633 | 2,665 | 2,568 | 2,575 | 451,600 |
2024/02/19 | 2,618 | 2,646 | 2,608 | 2,633 | 246,100 |
2024/02/16 | 2,638 | 2,672 | 2,621 | 2,646 | 406,500 |
2024/02/15 | 2,640 | 2,640 | 2,571 | 2,617 | 385,100 |
2024/02/14 | 2,555 | 2,609 | 2,525 | 2,590 | 449,100 |
2024/02/13 | 2,628 | 2,649 | 2,596 | 2,629 | 640,300 |
2024/02/09 | 2,614 | 2,630 | 2,575 | 2,602 | 741,000 |
2024/02/08 | 2,462 | 2,478 | 2,417 | 2,464 | 388,200 |
2024/02/07 | 2,529 | 2,533 | 2,443 | 2,461 | 612,300 |
2024/02/06 | 2,587 | 2,594 | 2,491 | 2,504 | 583,200 |
2024/02/05 | 2,651 | 2,659 | 2,605 | 2,608 | 398,800 |
2024/02/02 | 2,627 | 2,709 | 2,624 | 2,653 | 523,600 |
2024/02/01 | 2,653 | 2,726 | 2,622 | 2,653 | 832,500 |
2024/01/31 | 2,686 | 2,691 | 2,654 | 2,688 | 422,700 |
2024/01/30 | 2,682 | 2,735 | 2,671 | 2,713 | 372,900 |
2024/01/29 | 2,644 | 2,684 | 2,595 | 2,668 | 323,700 |
2024/01/26 | 2,620 | 2,692 | 2,620 | 2,657 | 575,700 |
2024/01/25 | 2,604 | 2,633 | 2,574 | 2,620 | 564,400 |
2024/01/24 | 2,694 | 2,748 | 2,651 | 2,654 | 669,900 |
2024/01/23 | 2,635 | 2,695 | 2,628 | 2,652 | 521,100 |
2024/01/22 | 2,537 | 2,570 | 2,521 | 2,560 | 470,700 |
2024/01/19 | 2,476 | 2,549 | 2,455 | 2,506 | 560,800 |
2024/01/18 | 2,530 | 2,554 | 2,496 | 2,500 | 581,700 |
2024/01/17 | 2,640 | 2,659 | 2,566 | 2,570 | 642,700 |
2024/01/16 | 2,710 | 2,736 | 2,645 | 2,659 | 554,800 |
2024/01/15 | 2,805 | 2,805 | 2,703 | 2,731 | 487,100 |
2024/01/12 | 2,900 | 2,905 | 2,781 | 2,808 | 555,800 |
2024/01/11 | 2,911 | 2,917 | 2,850 | 2,876 | 356,500 |
2024/01/10 | 2,858 | 2,924 | 2,837 | 2,899 | 241,800 |
2024/01/09 | 2,820 | 2,909 | 2,820 | 2,867 | 328,900 |
2024/01/05 | 2,834 | 2,834 | 2,758 | 2,786 | 465,500 |
2024/01/04 | 2,858 | 2,872 | 2,820 | 2,840 | 292,900 |
2023/12/29 | 2,908 | 2,910 | 2,881 | 2,900 | 201,300 |
2023/12/28 | 2,890 | 2,922 | 2,889 | 2,922 | 228,900 |
2023/12/27 | 2,849 | 2,908 | 2,837 | 2,899 | 330,300 |
2023/12/26 | 2,800 | 2,857 | 2,797 | 2,850 | 299,100 |
2023/12/25 | 2,858 | 2,859 | 2,789 | 2,804 | 176,200 |
2023/12/22 | 2,794 | 2,833 | 2,775 | 2,826 | 230,300 |
2023/12/21 | 2,737 | 2,807 | 2,726 | 2,796 | 328,100 |
2023/12/20 | 2,745 | 2,794 | 2,726 | 2,782 | 292,700 |
2023/12/19 | 2,723 | 2,788 | 2,718 | 2,770 | 400,900 |
2023/12/18 | 2,777 | 2,777 | 2,706 | 2,743 | 292,400 |
2023/12/15 | 2,741 | 2,787 | 2,714 | 2,785 | 335,800 |
2023/12/14 | 2,700 | 2,746 | 2,700 | 2,724 | 322,300 |
2023/12/13 | 2,648 | 2,697 | 2,647 | 2,668 | 287,600 |
2023/12/12 | 2,677 | 2,707 | 2,639 | 2,640 | 192,300 |
2023/12/11 | 2,656 | 2,699 | 2,654 | 2,673 | 188,900 |
2023/12/08 | 2,649 | 2,671 | 2,623 | 2,647 | 507,800 |
2023/12/07 | 2,681 | 2,690 | 2,661 | 2,673 | 407,400 |
2023/12/06 | 2,775 | 2,775 | 2,726 | 2,756 | 201,700 |
2023/12/05 | 2,795 | 2,809 | 2,732 | 2,738 | 339,500 |
2023/12/04 | 2,779 | 2,805 | 2,746 | 2,801 | 357,600 |
2023/12/01 | 2,784 | 2,817 | 2,773 | 2,794 | 394,600 |
2023/11/30 | 2,844 | 2,904 | 2,802 | 2,810 | 730,700 |
2023/11/29 | 2,739 | 2,830 | 2,735 | 2,829 | 516,300 |
2023/11/28 | 2,757 | 2,757 | 2,711 | 2,737 | 171,700 |
2023/11/27 | 2,779 | 2,806 | 2,724 | 2,757 | 385,800 |
2023/11/24 | 2,781 | 2,824 | 2,759 | 2,790 | 759,000 |
2023/11/22 | 2,735 | 2,761 | 2,681 | 2,681 | 542,900 |
2023/11/21 | 2,684 | 2,809 | 2,684 | 2,785 | 960,600 |
2023/11/20 | 2,610 | 2,688 | 2,601 | 2,668 | 502,700 |
2023/11/17 | 2,576 | 2,619 | 2,558 | 2,614 | 404,200 |
2023/11/16 | 2,600 | 2,625 | 2,575 | 2,584 | 387,300 |
2023/11/15 | 2,550 | 2,605 | 2,550 | 2,600 | 569,100 |
2023/11/14 | 2,528 | 2,529 | 2,474 | 2,474 | 308,000 |
2023/11/13 | 2,577 | 2,577 | 2,495 | 2,523 | 312,100 |
2023/11/10 | 2,600 | 2,619 | 2,575 | 2,583 | 332,800 |
2023/11/09 | 2,575 | 2,636 | 2,561 | 2,629 | 588,000 |
2023/11/08 | 2,560 | 2,675 | 2,556 | 2,643 | 1,031,400 |
2023/11/07 | 2,553 | 2,563 | 2,501 | 2,510 | 398,900 |
2023/11/06 | 2,558 | 2,613 | 2,502 | 2,585 | 862,800 |
2023/11/02 | 2,452 | 2,518 | 2,435 | 2,515 | 617,300 |
2023/11/01 | 2,452 | 2,470 | 2,424 | 2,462 | 1,140,900 |
2023/10/31 | 2,368 | 2,405 | 2,311 | 2,370 | 1,104,200 |
2023/10/30 | 2,170 | 2,373 | 2,139 | 2,355 | 3,264,000 |
2023/10/27 | 2,302 | 2,381 | 2,258 | 2,355 | 1,006,400 |
2023/10/26 | 2,261 | 2,290 | 2,236 | 2,265 | 614,200 |
2023/10/25 | 2,316 | 2,337 | 2,278 | 2,303 | 476,600 |
2023/10/24 | 2,265 | 2,311 | 2,201 | 2,308 | 514,900 |
2023/10/23 | 2,259 | 2,296 | 2,234 | 2,255 | 385,200 |
2023/10/20 | 2,320 | 2,326 | 2,244 | 2,275 | 920,700 |
2023/10/19 | 2,430 | 2,490 | 2,391 | 2,394 | 534,600 |
2023/10/18 | 2,518 | 2,518 | 2,425 | 2,491 | 661,300 |
2023/10/17 | 2,513 | 2,576 | 2,512 | 2,563 | 732,600 |
2023/10/16 | 2,423 | 2,469 | 2,413 | 2,454 | 501,700 |
2023/10/13 | 2,473 | 2,473 | 2,416 | 2,436 | 540,200 |
2023/10/12 | 2,471 | 2,536 | 2,434 | 2,500 | 405,900 |
2023/10/11 | 2,559 | 2,559 | 2,471 | 2,471 | 643,200 |
2023/10/10 | 2,630 | 2,636 | 2,539 | 2,564 | 778,500 |
2023/10/06 | 2,598 | 2,643 | 2,580 | 2,629 | 627,100 |
2023/10/05 | 2,522 | 2,577 | 2,494 | 2,573 | 768,100 |
2023/10/04 | 2,453 | 2,551 | 2,431 | 2,525 | 926,200 |
2023/10/03 | 2,525 | 2,558 | 2,471 | 2,482 | 632,400 |
2023/10/02 | 2,553 | 2,573 | 2,516 | 2,525 | 615,100 |
2023/09/29 | 2,514 | 2,553 | 2,504 | 2,546 | 495,600 |
2023/09/28 | 2,520 | 2,532 | 2,442 | 2,472 | 469,200 |
2023/09/27 | 2,492 | 2,512 | 2,457 | 2,512 | 477,100 |
2023/09/26 | 2,557 | 2,563 | 2,513 | 2,518 | 309,400 |
2023/09/25 | 2,542 | 2,570 | 2,512 | 2,562 | 386,200 |
2023/09/22 | 2,506 | 2,541 | 2,478 | 2,522 | 418,100 |
2023/09/21 | 2,557 | 2,572 | 2,508 | 2,534 | 549,900 |
2023/09/20 | 2,575 | 2,602 | 2,559 | 2,574 | 489,400 |
2023/09/19 | 2,644 | 2,651 | 2,559 | 2,575 | 581,800 |
2023/09/15 | 2,663 | 2,667 | 2,595 | 2,665 | 692,500 |
2023/09/14 | 2,750 | 2,752 | 2,653 | 2,655 | 447,300 |
2023/09/13 | 2,773 | 2,800 | 2,738 | 2,752 | 280,600 |
2023/09/12 | 2,782 | 2,835 | 2,778 | 2,791 | 223,700 |
2023/09/11 | 2,777 | 2,800 | 2,743 | 2,776 | 304,600 |
2023/09/08 | 2,754 | 2,807 | 2,743 | 2,763 | 391,800 |
2023/09/07 | 2,826 | 2,862 | 2,792 | 2,794 | 450,400 |
2023/09/06 | 2,871 | 2,891 | 2,851 | 2,869 | 378,500 |
2023/09/05 | 2,865 | 2,878 | 2,821 | 2,848 | 301,100 |
2023/09/04 | 2,843 | 2,870 | 2,838 | 2,857 | 305,900 |
2023/09/01 | 2,843 | 2,848 | 2,807 | 2,841 | 310,500 |
2023/08/31 | 2,773 | 2,825 | 2,763 | 2,810 | 335,900 |
2023/08/30 | 2,785 | 2,796 | 2,767 | 2,777 | 263,700 |
2023/08/29 | 2,738 | 2,787 | 2,731 | 2,772 | 157,200 |
2023/08/28 | 2,747 | 2,755 | 2,722 | 2,740 | 207,800 |
2023/08/25 | 2,693 | 2,763 | 2,656 | 2,727 | 283,800 |
2023/08/24 | 2,722 | 2,740 | 2,684 | 2,711 | 384,000 |
2023/08/23 | 2,644 | 2,696 | 2,614 | 2,696 | 467,100 |
2023/08/22 | 2,718 | 2,727 | 2,653 | 2,660 | 409,300 |
2023/08/21 | 2,663 | 2,703 | 2,660 | 2,695 | 384,000 |
2023/08/18 | 2,747 | 2,747 | 2,660 | 2,683 | 558,400 |
2023/08/17 | 2,802 | 2,803 | 2,747 | 2,796 | 276,700 |
2023/08/16 | 2,775 | 2,818 | 2,760 | 2,805 | 385,700 |
2023/08/15 | 2,749 | 2,855 | 2,738 | 2,825 | 459,300 |
2023/08/14 | 2,780 | 2,780 | 2,713 | 2,718 | 270,200 |
2023/08/10 | 2,765 | 2,810 | 2,725 | 2,802 | 245,600 |
2023/08/09 | 2,757 | 2,781 | 2,731 | 2,769 | 340,000 |
2023/08/08 | 2,881 | 2,895 | 2,782 | 2,790 | 376,000 |
2023/08/07 | 2,835 | 2,899 | 2,821 | 2,863 | 444,000 |
2023/08/04 | 2,800 | 2,863 | 2,789 | 2,844 | 506,400 |
2023/08/03 | 2,930 | 2,930 | 2,785 | 2,787 | 791,600 |
2023/08/02 | 3,002 | 3,007 | 2,940 | 2,963 | 714,400 |
2023/08/01 | 3,012 | 3,090 | 3,012 | 3,072 | 660,400 |
2023/07/31 | 2,881 | 3,018 | 2,850 | 3,012 | 1,404,300 |
2023/07/28 | 2,751 | 2,790 | 2,725 | 2,781 | 511,300 |
2023/07/27 | 2,760 | 2,798 | 2,760 | 2,798 | 267,800 |
2023/07/26 | 2,763 | 2,797 | 2,754 | 2,788 | 270,400 |
2023/07/25 | 2,765 | 2,773 | 2,753 | 2,763 | 239,800 |
2023/07/24 | 2,740 | 2,780 | 2,740 | 2,761 | 308,200 |
2023/07/21 | 2,715 | 2,726 | 2,702 | 2,718 | 288,400 |
2023/07/20 | 2,780 | 2,788 | 2,742 | 2,745 | 345,900 |
2023/07/19 | 2,800 | 2,805 | 2,779 | 2,805 | 376,500 |
2023/07/18 | 2,800 | 2,824 | 2,768 | 2,776 | 348,800 |
2023/07/14 | 2,807 | 2,808 | 2,778 | 2,784 | 234,800 |
2023/07/13 | 2,793 | 2,798 | 2,764 | 2,790 | 270,200 |
2023/07/12 | 2,768 | 2,771 | 2,737 | 2,751 | 348,200 |
2023/07/11 | 2,816 | 2,820 | 2,771 | 2,787 | 283,400 |
2023/07/10 | 2,727 | 2,801 | 2,711 | 2,788 | 580,600 |
2023/07/07 | 2,697 | 2,746 | 2,672 | 2,708 | 434,500 |
2023/07/06 | 2,751 | 2,768 | 2,719 | 2,736 | 484,300 |
2023/07/05 | 2,778 | 2,795 | 2,761 | 2,778 | 421,400 |
2023/07/04 | 2,801 | 2,822 | 2,781 | 2,805 | 416,200 |
2023/07/03 | 2,896 | 2,908 | 2,836 | 2,840 | 468,200 |
2023/06/30 | 2,877 | 2,888 | 2,844 | 2,873 | 462,000 |
2023/06/29 | 2,920 | 2,940 | 2,873 | 2,894 | 293,100 |
2023/06/28 | 2,895 | 2,898 | 2,862 | 2,886 | 414,200 |
2023/06/27 | 2,925 | 2,927 | 2,836 | 2,871 | 505,900 |
2023/06/26 | 3,000 | 3,014 | 2,957 | 2,975 | 321,500 |
2023/06/23 | 3,158 | 3,158 | 3,000 | 3,018 | 431,200 |
2023/06/22 | 3,130 | 3,178 | 3,120 | 3,156 | 342,600 |
2023/06/21 | 3,161 | 3,204 | 3,127 | 3,172 | 358,400 |
2023/06/20 | 3,192 | 3,208 | 3,118 | 3,170 | 375,800 |
2023/06/19 | 3,155 | 3,250 | 3,155 | 3,249 | 583,800 |
2023/06/16 | 3,048 | 3,153 | 3,037 | 3,138 | 540,100 |
2023/06/15 | 2,993 | 3,035 | 2,980 | 3,010 | 319,900 |
2023/06/14 | 3,006 | 3,007 | 2,961 | 2,984 | 285,100 |
2023/06/13 | 2,928 | 2,971 | 2,897 | 2,956 | 352,900 |
2023/06/12 | 2,923 | 2,951 | 2,901 | 2,909 | 357,200 |
2023/06/09 | 2,884 | 2,914 | 2,833 | 2,860 | 478,000 |
2023/06/08 | 2,930 | 2,948 | 2,875 | 2,877 | 373,300 |
2023/06/07 | 3,000 | 3,014 | 2,950 | 2,955 | 423,500 |
2023/06/06 | 2,961 | 2,961 | 2,911 | 2,943 | 459,700 |