日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/07/09 2,387 2,393 2,343 2,355 428,200
2026/07/08 2,335 2,388 2,316 2,387 448,000
2026/07/07 2,245 2,334 2,229 2,334 423,500
2026/07/06 2,262 2,275 2,203 2,237 196,700
2026/07/03 2,248 2,268 2,220 2,268 292,800
2026/07/02 2,249 2,263 2,192 2,205 400,100
2026/07/01 2,230 2,244 2,184 2,203 337,700
2026/06/30 2,186 2,248 2,151 2,234 471,900
2026/06/29 2,130 2,197 2,126 2,188 354,100
2026/06/26 2,069 2,105 2,054 2,105 367,800
2026/06/25 2,071 2,090 2,058 2,068 140,000
2026/06/24 2,072 2,078 2,047 2,064 220,400
2026/06/23 2,044 2,079 2,011 2,051 257,400
2026/06/22 2,003 2,062 2,003 2,047 212,600
2026/06/19 2,023 2,044 2,020 2,021 342,200
2026/06/18 2,028 2,060 2,012 2,032 176,000
2026/06/17 2,003 2,039 2,000 2,031 162,800
2026/06/16 2,000 2,012 1,986 1,997 230,000
2026/06/15 2,019 2,038 2,008 2,008 210,500
2026/06/12 2,035 2,039 2,003 2,018 286,500
2026/06/11 2,053 2,063 2,015 2,033 274,900
2026/06/10 2,027 2,061 2,015 2,057 318,900
2026/06/09 2,020 2,035 1,999 2,014 326,600
2026/06/08 2,013 2,025 1,950 2,002 425,800
2026/06/05 2,042 2,086 2,016 2,035 287,700
2026/06/04 2,018 2,034 1,989 2,001 240,400
2026/06/03 2,100 2,107 2,027 2,027 349,100
2026/06/02 2,008 2,099 2,000 2,082 423,000
2026/06/01 2,019 2,070 1,995 2,022 371,100
2026/05/29 1,978 2,007 1,965 1,994 428,800
2026/05/28 1,971 1,982 1,943 1,966 297,000
2026/05/27 1,982 1,995 1,955 1,972 280,900
2026/05/26 2,020 2,038 1,970 1,990 336,000
2026/05/25 1,956 2,008 1,905 2,008 537,800
2026/05/22 1,888 1,966 1,885 1,959 365,300
2026/05/21 1,884 1,888 1,855 1,874 282,300
2026/05/20 1,890 1,892 1,821 1,844 297,700
2026/05/19 1,930 1,938 1,891 1,907 359,600
2026/05/18 1,875 1,905 1,845 1,895 562,800
2026/05/15 1,755 1,841 1,685 1,841 673,300
2026/05/14 1,733 1,805 1,733 1,795 466,400
2026/05/13 1,717 1,746 1,709 1,729 433,000
2026/05/12 1,770 1,811 1,717 1,717 522,400
2026/05/11 1,741 1,768 1,732 1,765 467,000
2026/05/08 1,725 1,759 1,705 1,759 602,800
2026/05/07 1,665 1,703 1,602 1,701 782,300
2026/05/01 1,744 1,770 1,694 1,732 560,500
2026/04/30 1,698 1,876 1,690 1,779 1,486,400
2026/04/28 1,790 1,795 1,754 1,788 467,600
2026/04/27 1,799 1,803 1,769 1,790 365,200
2026/04/24 1,798 1,818 1,760 1,805 370,200
2026/04/23 1,756 1,793 1,754 1,790 269,800
2026/04/22 1,783 1,783 1,754 1,773 302,200
2026/04/21 1,785 1,799 1,754 1,779 333,400
2026/04/20 1,762 1,780 1,746 1,780 298,900
2026/04/17 1,772 1,773 1,750 1,751 267,400
2026/04/16 1,783 1,795 1,741 1,741 266,000
2026/04/15 1,761 1,790 1,753 1,753 354,900
2026/04/14 1,734 1,751 1,728 1,740 214,900
2026/04/13 1,692 1,714 1,690 1,704 288,500
2026/04/10 1,705 1,724 1,672 1,700 317,400
2026/04/09 1,713 1,732 1,697 1,710 334,300
2026/04/08 1,726 1,737 1,720 1,730 314,200
2026/04/07 1,680 1,719 1,678 1,686 272,200
2026/04/06 1,680 1,693 1,672 1,680 246,300
2026/04/03 1,670 1,689 1,663 1,680 187,500
2026/03/27 1,663 1,693 1,663 1,683 295,900
2026/03/26 1,644 1,676 1,644 1,658 205,800
2026/03/25 1,655 1,665 1,627 1,646 389,300
2026/03/24 1,662 1,663 1,628 1,646 255,700
2026/03/23 1,693 1,723 1,611 1,622 562,500
2026/03/19 1,693 1,751 1,687 1,728 485,700
2026/03/18 1,707 1,739 1,696 1,731 407,500
2026/03/17 1,672 1,707 1,670 1,700 647,800
2026/03/16 1,659 1,681 1,656 1,668 268,600
2026/03/13 1,640 1,690 1,630 1,657 506,000
2026/03/12 1,685 1,691 1,630 1,645 395,600
2026/03/11 1,680 1,720 1,679 1,688 345,500
2026/03/10 1,697 1,733 1,689 1,707 408,700
2026/03/09 1,687 1,731 1,658 1,683 533,500
2026/03/06 1,690 1,755 1,682 1,750 552,800
2026/03/05 1,724 1,747 1,694 1,698 446,600
2026/03/04 1,637 1,679 1,615 1,666 636,400
2026/03/03 1,750 1,761 1,673 1,684 440,400
2026/03/02 1,717 1,755 1,710 1,750 416,600
2026/02/27 1,783 1,789 1,748 1,754 496,000
2026/02/26 1,726 1,754 1,698 1,743 570,900
2026/02/25 1,686 1,728 1,661 1,720 653,000
2026/02/24 1,695 1,728 1,670 1,674 602,100
2026/02/20 1,699 1,714 1,669 1,703 476,900
2026/02/19 1,711 1,725 1,691 1,708 554,500
2026/02/18 1,731 1,738 1,703 1,708 520,800
2026/02/17 1,738 1,761 1,705 1,712 411,000
2026/02/16 1,752 1,763 1,743 1,753 286,300
2026/02/13 1,786 1,800 1,735 1,751 509,400
2026/02/12 1,799 1,813 1,767 1,777 525,300
2026/02/10 1,797 1,816 1,773 1,785 395,700
2026/02/09 1,788 1,792 1,746 1,776 406,800
2026/02/06 1,808 1,810 1,697 1,759 1,079,800
2026/02/05 1,824 1,851 1,762 1,818 1,045,400
2026/02/04 1,683 1,838 1,680 1,835 1,079,500
2026/02/03 1,605 1,707 1,591 1,700 884,800
2026/02/02 1,594 1,665 1,594 1,613 686,300
2026/01/30 1,660 1,676 1,634 1,634 595,400
2026/01/29 1,673 1,688 1,655 1,657 610,800
2026/01/28 1,705 1,721 1,672 1,711 680,200
2026/01/27 1,662 1,717 1,651 1,706 711,500
2026/01/26 1,651 1,692 1,644 1,677 751,100
2026/01/23 1,610 1,682 1,584 1,675 1,228,400
2026/01/22 1,621 1,650 1,572 1,616 2,492,400
2026/01/21 1,383 1,403 1,374 1,381 442,600
2026/01/20 1,405 1,412 1,382 1,402 270,300
2026/01/19 1,414 1,429 1,405 1,423 295,600
2026/01/16 1,398 1,432 1,394 1,416 318,700
2026/01/15 1,386 1,413 1,383 1,409 265,200
2026/01/14 1,370 1,395 1,366 1,385 413,000
2026/01/13 1,400 1,400 1,372 1,375 244,100
2026/01/09 1,386 1,397 1,382 1,386 233,900
2026/01/08 1,370 1,388 1,364 1,377 268,200
2026/01/07 1,356 1,375 1,348 1,367 257,300
2026/01/06 1,358 1,381 1,352 1,361 422,400
2026/01/05 1,350 1,359 1,332 1,350 540,300
2025/12/30 1,373 1,373 1,344 1,350 309,900
2025/12/29 1,360 1,368 1,351 1,367 314,400
2025/12/26 1,359 1,364 1,349 1,353 341,300
2025/12/25 1,356 1,366 1,350 1,362 160,100
2025/12/24 1,362 1,371 1,355 1,358 285,500
2025/12/23 1,340 1,389 1,331 1,362 569,300
2025/12/22 1,350 1,356 1,324 1,341 337,300
2025/12/19 1,347 1,360 1,337 1,350 284,300
2025/12/18 1,325 1,348 1,321 1,344 311,700
2025/12/17 1,344 1,350 1,317 1,322 286,300
2025/12/16 1,365 1,365 1,348 1,348 208,900
2025/12/15 1,365 1,382 1,357 1,370 153,100
2025/12/12 1,365 1,369 1,352 1,354 296,900
2025/12/11 1,340 1,353 1,317 1,325 341,800
2025/12/10 1,360 1,365 1,338 1,354 206,900
2025/12/09 1,345 1,363 1,340 1,353 353,600
2025/12/08 1,334 1,358 1,328 1,351 462,500
2025/12/05 1,353 1,367 1,316 1,325 481,100
2025/12/04 1,348 1,372 1,348 1,372 427,700
2025/12/03 1,359 1,364 1,338 1,360 536,100
2025/12/02 1,358 1,371 1,341 1,366 652,000
2025/12/01 1,365 1,378 1,355 1,365 675,500
2025/11/28 1,382 1,395 1,357 1,373 370,700
2025/11/27 1,333 1,381 1,333 1,366 739,700
2025/11/26 1,335 1,361 1,335 1,361 344,000
2025/11/25 1,343 1,349 1,324 1,325 266,000
2025/11/21 1,307 1,369 1,307 1,341 491,200
2025/11/20 1,320 1,328 1,294 1,300 367,800
2025/11/19 1,295 1,300 1,262 1,290 799,100
2025/11/18 1,325 1,329 1,302 1,314 290,000
2025/11/17 1,330 1,345 1,323 1,328 158,900
2025/11/14 1,336 1,368 1,333 1,340 270,900
2025/11/13 1,352 1,377 1,344 1,350 339,400
2025/11/12 1,337 1,360 1,332 1,345 329,700
2025/11/11 1,349 1,351 1,317 1,334 270,300
2025/11/10 1,358 1,358 1,318 1,320 321,200
2025/11/07 1,329 1,358 1,329 1,348 367,900
2025/11/06 1,318 1,357 1,313 1,332 597,600
2025/11/05 1,310 1,337 1,272 1,310 570,500
2025/11/04 1,331 1,344 1,288 1,319 641,600
2025/10/31 1,340 1,364 1,316 1,331 572,400
2025/10/30 1,336 1,365 1,306 1,340 1,111,600
2025/10/29 1,402 1,444 1,305 1,310 1,739,800
2025/10/28 1,568 1,575 1,496 1,502 515,900
2025/10/27 1,592 1,616 1,574 1,574 347,600
2025/10/24 1,581 1,592 1,572 1,580 210,700
2025/10/23 1,581 1,595 1,572 1,590 287,100
2025/10/22 1,566 1,589 1,566 1,571 230,800
2025/10/21 1,542 1,577 1,526 1,564 275,500
2025/10/20 1,553 1,553 1,532 1,542 162,300
2025/10/17 1,521 1,537 1,503 1,521 198,700
2025/10/16 1,565 1,575 1,522 1,536 204,900
2025/10/15 1,534 1,580 1,527 1,561 278,500
2025/10/14 1,544 1,569 1,509 1,520 377,900
2025/10/10 1,630 1,630 1,567 1,573 328,400
2025/10/09 1,640 1,667 1,627 1,632 294,300
2025/10/08 1,628 1,659 1,626 1,635 272,800
2025/10/07 1,656 1,656 1,627 1,632 458,900
2025/10/06 1,641 1,657 1,562 1,652 890,000
2025/10/03 1,497 1,507 1,485 1,491 204,000
2025/10/02 1,528 1,533 1,472 1,483 233,000
2025/10/01 1,542 1,553 1,517 1,528 242,600
2025/09/30 1,552 1,568 1,543 1,559 263,900
2025/09/29 1,583 1,589 1,547 1,552 305,100
2025/09/26 1,561 1,578 1,555 1,572 323,500
2025/09/25 1,567 1,589 1,564 1,576 420,400
2025/09/24 1,600 1,608 1,538 1,547 474,600
2025/09/22 1,621 1,638 1,620 1,633 244,000
2025/09/19 1,644 1,645 1,591 1,607 455,200
2025/09/18 1,620 1,645 1,615 1,630 329,200
2025/09/17 1,600 1,631 1,599 1,621 245,200
2025/09/16 1,607 1,626 1,601 1,617 232,400
2025/09/12 1,594 1,618 1,594 1,606 308,300
2025/09/11 1,604 1,618 1,583 1,594 303,200
2025/09/10 1,609 1,610 1,574 1,580 193,100
2025/09/09 1,632 1,632 1,595 1,605 226,200
2025/09/08 1,620 1,629 1,601 1,625 225,900
2025/09/05 1,603 1,624 1,586 1,603 269,100

このページの先頭へ