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 |
|---|---|---|---|---|---|
| 2026/02/20 | 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 |
| 2025/09/04 | 1,559 | 1,613 | 1,557 | 1,612 | 450,300 |
| 2025/09/03 | 1,565 | 1,581 | 1,541 | 1,565 | 618,200 |
| 2025/09/02 | 1,568 | 1,581 | 1,553 | 1,561 | 452,400 |
| 2025/09/01 | 1,583 | 1,602 | 1,571 | 1,584 | 160,200 |
| 2025/08/29 | 1,567 | 1,601 | 1,567 | 1,583 | 304,100 |
| 2025/08/28 | 1,575 | 1,586 | 1,554 | 1,573 | 803,400 |
| 2025/08/27 | 1,568 | 1,569 | 1,548 | 1,560 | 261,800 |
| 2025/08/26 | 1,583 | 1,594 | 1,552 | 1,564 | 452,000 |
| 2025/08/25 | 1,573 | 1,603 | 1,560 | 1,598 | 230,500 |
| 2025/08/22 | 1,612 | 1,612 | 1,568 | 1,568 | 259,900 |
| 2025/08/21 | 1,598 | 1,613 | 1,594 | 1,603 | 196,500 |
| 2025/08/20 | 1,620 | 1,620 | 1,599 | 1,606 | 197,700 |
| 2025/08/19 | 1,584 | 1,612 | 1,584 | 1,607 | 325,500 |
| 2025/08/18 | 1,597 | 1,618 | 1,597 | 1,608 | 304,400 |
| 2025/08/15 | 1,581 | 1,603 | 1,579 | 1,584 | 290,100 |
| 2025/08/14 | 1,568 | 1,584 | 1,561 | 1,584 | 238,600 |
| 2025/08/13 | 1,596 | 1,596 | 1,559 | 1,574 | 278,600 |
| 2025/08/12 | 1,580 | 1,606 | 1,563 | 1,584 | 236,900 |
| 2025/08/08 | 1,575 | 1,587 | 1,565 | 1,577 | 259,800 |
| 2025/08/07 | 1,550 | 1,594 | 1,538 | 1,588 | 344,100 |
| 2025/08/06 | 1,559 | 1,568 | 1,547 | 1,555 | 258,000 |
| 2025/08/05 | 1,550 | 1,563 | 1,533 | 1,550 | 243,200 |
| 2025/08/04 | 1,549 | 1,564 | 1,545 | 1,550 | 350,300 |
| 2025/08/01 | 1,538 | 1,569 | 1,531 | 1,555 | 506,200 |
| 2025/07/31 | 1,475 | 1,540 | 1,463 | 1,528 | 587,600 |
| 2025/07/30 | 1,562 | 1,567 | 1,471 | 1,474 | 1,046,100 |
| 2025/07/29 | 1,510 | 1,531 | 1,497 | 1,523 | 473,700 |
| 2025/07/28 | 1,530 | 1,555 | 1,517 | 1,523 | 358,300 |
| 2025/07/25 | 1,512 | 1,545 | 1,512 | 1,543 | 501,000 |
| 2025/07/24 | 1,482 | 1,526 | 1,467 | 1,509 | 479,400 |
| 2025/07/23 | 1,425 | 1,481 | 1,424 | 1,471 | 417,200 |
| 2025/07/22 | 1,408 | 1,432 | 1,408 | 1,413 | 289,200 |
| 2025/07/18 | 1,446 | 1,453 | 1,412 | 1,422 | 267,200 |
| 2025/07/17 | 1,410 | 1,436 | 1,394 | 1,425 | 587,700 |
| 2025/07/16 | 1,434 | 1,436 | 1,413 | 1,414 | 251,400 |
| 2025/07/15 | 1,459 | 1,461 | 1,439 | 1,446 | 185,500 |
| 2025/07/14 | 1,444 | 1,462 | 1,442 | 1,442 | 214,500 |
| 2025/07/11 | 1,456 | 1,467 | 1,440 | 1,444 | 373,100 |
| 2025/07/10 | 1,464 | 1,466 | 1,435 | 1,453 | 468,400 |
| 2025/07/09 | 1,468 | 1,473 | 1,449 | 1,458 | 287,400 |
| 2025/07/08 | 1,466 | 1,475 | 1,449 | 1,461 | 359,900 |
| 2025/07/07 | 1,458 | 1,474 | 1,452 | 1,473 | 216,500 |
| 2025/07/04 | 1,475 | 1,481 | 1,447 | 1,463 | 323,800 |
| 2025/07/03 | 1,453 | 1,474 | 1,447 | 1,474 | 395,900 |
| 2025/07/02 | 1,446 | 1,447 | 1,427 | 1,440 | 484,000 |
| 2025/07/01 | 1,469 | 1,480 | 1,454 | 1,460 | 263,100 |
| 2025/06/30 | 1,499 | 1,503 | 1,477 | 1,484 | 260,300 |
| 2025/06/27 | 1,478 | 1,486 | 1,459 | 1,481 | 298,800 |
| 2025/06/26 | 1,470 | 1,506 | 1,454 | 1,478 | 590,800 |
| 2025/06/25 | 1,441 | 1,469 | 1,436 | 1,457 | 345,500 |
| 2025/06/24 | 1,464 | 1,478 | 1,447 | 1,450 | 367,500 |
| 2025/06/23 | 1,421 | 1,456 | 1,418 | 1,450 | 679,000 |
| 2025/06/20 | 1,412 | 1,433 | 1,412 | 1,421 | 624,000 |
| 2025/06/19 | 1,420 | 1,431 | 1,397 | 1,404 | 273,800 |
| 2025/06/18 | 1,399 | 1,436 | 1,395 | 1,419 | 426,100 |
| 2025/06/17 | 1,398 | 1,407 | 1,385 | 1,389 | 486,900 |
| 2025/06/16 | 1,417 | 1,429 | 1,389 | 1,401 | 549,900 |
| 2025/06/13 | 1,446 | 1,452 | 1,402 | 1,408 | 736,600 |
| 2025/06/12 | 1,465 | 1,479 | 1,444 | 1,471 | 383,900 |
| 2025/06/11 | 1,429 | 1,488 | 1,429 | 1,481 | 674,900 |
| 2025/06/10 | 1,435 | 1,435 | 1,410 | 1,411 | 377,500 |
| 2025/06/09 | 1,454 | 1,464 | 1,416 | 1,419 | 406,600 |
| 2025/06/06 | 1,450 | 1,455 | 1,415 | 1,427 | 515,700 |
| 2025/06/05 | 1,420 | 1,463 | 1,420 | 1,459 | 359,500 |
| 2025/06/04 | 1,420 | 1,439 | 1,414 | 1,420 | 314,700 |
| 2025/06/03 | 1,402 | 1,433 | 1,387 | 1,420 | 361,700 |
| 2025/06/02 | 1,428 | 1,446 | 1,409 | 1,416 | 404,100 |
| 2025/05/30 | 1,403 | 1,467 | 1,400 | 1,447 | 652,100 |
| 2025/05/29 | 1,406 | 1,413 | 1,400 | 1,406 | 218,000 |
| 2025/05/28 | 1,398 | 1,407 | 1,393 | 1,393 | 299,000 |
| 2025/05/27 | 1,377 | 1,399 | 1,377 | 1,392 | 251,500 |
| 2025/05/26 | 1,350 | 1,382 | 1,349 | 1,374 | 227,400 |
| 2025/05/23 | 1,367 | 1,371 | 1,340 | 1,350 | 308,900 |
| 2025/05/22 | 1,373 | 1,398 | 1,367 | 1,368 | 355,800 |
| 2025/05/21 | 1,377 | 1,442 | 1,354 | 1,402 | 819,400 |
| 2025/05/20 | 1,367 | 1,376 | 1,352 | 1,354 | 389,400 |
| 2025/05/19 | 1,364 | 1,382 | 1,356 | 1,367 | 264,700 |
| 2025/05/16 | 1,367 | 1,374 | 1,357 | 1,365 | 244,900 |
| 2025/05/15 | 1,378 | 1,408 | 1,367 | 1,369 | 422,200 |
| 2025/05/14 | 1,379 | 1,396 | 1,354 | 1,379 | 404,500 |
| 2025/05/13 | 1,401 | 1,416 | 1,389 | 1,389 | 430,400 |
| 2025/05/12 | 1,390 | 1,393 | 1,355 | 1,371 | 482,600 |
| 2025/05/09 | 1,342 | 1,404 | 1,339 | 1,399 | 660,400 |
| 2025/05/08 | 1,327 | 1,338 | 1,318 | 1,329 | 473,700 |
| 2025/05/07 | 1,340 | 1,359 | 1,321 | 1,321 | 836,500 |
| 2025/05/02 | 1,330 | 1,341 | 1,300 | 1,326 | 822,100 |
| 2025/05/01 | 1,313 | 1,343 | 1,298 | 1,336 | 1,098,400 |
| 2025/04/30 | 1,361 | 1,380 | 1,327 | 1,327 | 2,254,200 |
| 2025/04/28 | 1,185 | 1,204 | 1,182 | 1,192 | 480,100 |