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 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,025 | 2,061 | 1,993 | 2,006 | 464,900 |
| 2024/07/25 | 2,054 | 2,065 | 2,003 | 2,009 | 431,800 |
| 2024/07/24 | 2,057 | 2,081 | 2,040 | 2,046 | 251,100 |
| 2024/07/23 | 2,040 | 2,064 | 2,034 | 2,057 | 230,700 |
| 2024/07/22 | 2,055 | 2,072 | 2,032 | 2,054 | 331,700 |
| 2024/07/19 | 2,108 | 2,130 | 2,062 | 2,064 | 544,200 |
| 2024/07/18 | 2,066 | 2,132 | 2,066 | 2,106 | 1,266,100 |
| 2024/07/17 | 2,050 | 2,101 | 2,045 | 2,061 | 513,900 |
| 2024/07/16 | 2,030 | 2,045 | 2,002 | 2,011 | 646,000 |
| 2024/07/12 | 1,932 | 2,024 | 1,927 | 2,024 | 650,500 |
| 2024/07/11 | 1,919 | 1,941 | 1,908 | 1,935 | 435,900 |
| 2024/07/10 | 1,931 | 1,935 | 1,900 | 1,916 | 412,400 |
| 2024/07/09 | 1,946 | 1,965 | 1,942 | 1,948 | 265,900 |
| 2024/07/08 | 1,968 | 1,968 | 1,928 | 1,939 | 372,000 |
| 2024/07/05 | 2,003 | 2,014 | 1,971 | 1,983 | 293,200 |
| 2024/07/04 | 2,024 | 2,030 | 1,988 | 2,003 | 289,800 |
| 2024/07/03 | 1,988 | 2,015 | 1,982 | 2,008 | 351,300 |
| 2024/07/02 | 1,990 | 1,998 | 1,976 | 1,990 | 275,300 |
| 2024/07/01 | 2,035 | 2,051 | 1,982 | 1,998 | 370,300 |
| 2024/06/28 | 2,070 | 2,070 | 2,035 | 2,042 | 305,000 |
| 2024/06/27 | 2,021 | 2,082 | 2,021 | 2,051 | 412,300 |
| 2024/06/26 | 2,037 | 2,057 | 2,020 | 2,046 | 403,200 |
| 2024/06/25 | 2,037 | 2,067 | 2,026 | 2,049 | 419,200 |
| 2024/06/24 | 2,025 | 2,037 | 2,011 | 2,030 | 323,100 |
| 2024/06/21 | 2,055 | 2,064 | 2,012 | 2,023 | 425,100 |
| 2024/06/20 | 2,020 | 2,069 | 2,020 | 2,041 | 375,500 |
| 2024/06/19 | 2,024 | 2,034 | 2,005 | 2,020 | 296,200 |
| 2024/06/18 | 2,040 | 2,059 | 2,032 | 2,041 | 304,300 |
| 2024/06/17 | 2,020 | 2,059 | 2,003 | 2,043 | 499,500 |
| 2024/06/14 | 2,001 | 2,015 | 1,972 | 2,002 | 524,800 |
| 2024/06/13 | 2,001 | 2,023 | 1,999 | 2,016 | 421,600 |
| 2024/06/12 | 2,019 | 2,024 | 1,958 | 1,961 | 522,200 |
| 2024/06/11 | 1,912 | 1,952 | 1,909 | 1,939 | 343,600 |
| 2024/06/10 | 1,938 | 1,951 | 1,922 | 1,940 | 275,000 |
| 2024/06/07 | 1,942 | 1,971 | 1,939 | 1,971 | 381,100 |
| 2024/06/06 | 1,987 | 1,990 | 1,931 | 1,933 | 431,500 |
| 2024/06/05 | 1,987 | 2,018 | 1,967 | 1,976 | 411,000 |
| 2024/06/04 | 1,992 | 2,022 | 1,977 | 2,001 | 444,900 |
| 2024/06/03 | 1,964 | 1,989 | 1,950 | 1,972 | 511,400 |
| 2024/05/31 | 1,894 | 1,945 | 1,881 | 1,941 | 916,000 |
| 2024/05/30 | 1,801 | 1,922 | 1,794 | 1,912 | 899,100 |
| 2024/05/29 | 1,839 | 1,853 | 1,816 | 1,822 | 627,100 |
| 2024/05/28 | 1,900 | 1,909 | 1,874 | 1,877 | 588,400 |
| 2024/05/27 | 1,910 | 1,918 | 1,887 | 1,900 | 383,100 |
| 2024/05/24 | 1,890 | 1,931 | 1,882 | 1,910 | 432,900 |
| 2024/05/23 | 1,930 | 1,932 | 1,912 | 1,930 | 481,700 |
| 2024/05/22 | 1,973 | 1,979 | 1,950 | 1,952 | 482,000 |
| 2024/05/21 | 2,053 | 2,065 | 1,998 | 2,000 | 311,500 |
| 2024/05/20 | 2,046 | 2,063 | 2,024 | 2,063 | 288,700 |
| 2024/05/17 | 2,022 | 2,073 | 2,022 | 2,043 | 242,100 |
| 2024/05/16 | 2,108 | 2,112 | 2,040 | 2,072 | 287,000 |
| 2024/05/15 | 2,100 | 2,102 | 2,076 | 2,081 | 330,900 |
| 2024/05/14 | 2,068 | 2,107 | 2,053 | 2,102 | 378,700 |
| 2024/05/13 | 2,000 | 2,074 | 1,998 | 2,069 | 567,900 |
| 2024/05/10 | 2,142 | 2,142 | 2,043 | 2,050 | 458,700 |
| 2024/05/09 | 2,126 | 2,149 | 2,092 | 2,105 | 626,700 |
| 2024/05/08 | 2,082 | 2,181 | 2,069 | 2,139 | 731,400 |
| 2024/05/07 | 2,055 | 2,130 | 2,055 | 2,105 | 815,600 |
| 2024/05/02 | 2,110 | 2,122 | 2,030 | 2,038 | 926,600 |
| 2024/05/01 | 2,149 | 2,149 | 2,090 | 2,138 | 1,577,600 |
| 2024/04/30 | 2,290 | 2,297 | 2,186 | 2,199 | 2,690,400 |
| 2024/04/26 | 2,264 | 2,322 | 2,217 | 2,271 | 813,600 |
| 2024/04/25 | 2,319 | 2,341 | 2,279 | 2,282 | 516,200 |
| 2024/04/24 | 2,274 | 2,292 | 2,246 | 2,286 | 443,900 |
| 2024/04/23 | 2,256 | 2,281 | 2,224 | 2,274 | 498,800 |
| 2024/04/22 | 2,236 | 2,290 | 2,230 | 2,284 | 618,800 |
| 2024/04/19 | 2,281 | 2,300 | 2,181 | 2,186 | 643,700 |
| 2024/04/18 | 2,260 | 2,303 | 2,233 | 2,281 | 823,600 |
| 2024/04/17 | 2,244 | 2,263 | 2,214 | 2,228 | 546,600 |
| 2024/04/16 | 2,175 | 2,302 | 2,165 | 2,287 | 687,700 |
| 2024/04/15 | 2,176 | 2,216 | 2,150 | 2,198 | 734,800 |
| 2024/04/12 | 2,282 | 2,322 | 2,231 | 2,249 | 656,100 |
| 2024/04/11 | 2,318 | 2,336 | 2,244 | 2,281 | 823,100 |
| 2024/04/10 | 2,432 | 2,436 | 2,362 | 2,375 | 444,300 |
| 2024/04/09 | 2,425 | 2,445 | 2,398 | 2,432 | 380,800 |
| 2024/04/08 | 2,438 | 2,468 | 2,408 | 2,424 | 297,500 |
| 2024/04/05 | 2,447 | 2,474 | 2,433 | 2,450 | 286,000 |
| 2024/04/04 | 2,493 | 2,539 | 2,470 | 2,497 | 414,900 |
| 2024/04/03 | 2,446 | 2,494 | 2,438 | 2,480 | 326,600 |
| 2024/04/02 | 2,525 | 2,527 | 2,463 | 2,471 | 381,300 |
| 2024/04/01 | 2,599 | 2,600 | 2,557 | 2,575 | 263,500 |
| 2024/03/29 | 2,549 | 2,606 | 2,547 | 2,588 | 222,500 |
| 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 |