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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/25 | 1,192 | 1,200 | 1,171 | 1,183 | 566,200 |
| 2025/04/24 | 1,148 | 1,166 | 1,141 | 1,156 | 469,400 |
| 2025/04/23 | 1,154 | 1,164 | 1,147 | 1,155 | 336,300 |
| 2025/04/22 | 1,132 | 1,146 | 1,126 | 1,145 | 281,500 |
| 2025/04/21 | 1,115 | 1,148 | 1,108 | 1,136 | 317,700 |
| 2025/04/18 | 1,099 | 1,153 | 1,086 | 1,143 | 466,700 |
| 2025/04/17 | 1,059 | 1,089 | 1,058 | 1,089 | 283,000 |
| 2025/04/16 | 1,081 | 1,087 | 1,064 | 1,072 | 208,000 |
| 2025/04/15 | 1,101 | 1,111 | 1,079 | 1,085 | 327,000 |
| 2025/04/14 | 1,092 | 1,105 | 1,086 | 1,089 | 511,100 |
| 2025/04/11 | 1,030 | 1,069 | 1,018 | 1,069 | 423,400 |
| 2025/04/10 | 1,109 | 1,109 | 1,076 | 1,085 | 408,600 |
| 2025/04/09 | 1,032 | 1,051 | 1,012 | 1,035 | 437,700 |
| 2025/04/08 | 1,028 | 1,071 | 1,027 | 1,071 | 405,700 |
| 2025/04/07 | 1,005 | 1,034 | 979 | 1,003 | 528,700 |
| 2025/04/04 | 1,090 | 1,107 | 1,063 | 1,084 | 430,300 |
| 2025/04/03 | 1,030 | 1,105 | 1,015 | 1,099 | 463,100 |
| 2025/04/02 | 1,148 | 1,152 | 1,120 | 1,127 | 301,000 |
| 2025/04/01 | 1,138 | 1,150 | 1,129 | 1,129 | 352,400 |
| 2025/03/31 | 1,116 | 1,141 | 1,110 | 1,126 | 518,300 |
| 2025/03/28 | 1,170 | 1,191 | 1,167 | 1,176 | 366,600 |
| 2025/03/27 | 1,181 | 1,215 | 1,181 | 1,215 | 434,900 |
| 2025/03/26 | 1,181 | 1,209 | 1,176 | 1,196 | 766,900 |
| 2025/03/25 | 1,201 | 1,202 | 1,164 | 1,164 | 830,200 |
| 2025/03/24 | 1,204 | 1,208 | 1,195 | 1,206 | 223,800 |
| 2025/03/21 | 1,209 | 1,221 | 1,199 | 1,207 | 270,300 |
| 2025/03/19 | 1,200 | 1,218 | 1,196 | 1,213 | 333,200 |
| 2025/03/18 | 1,194 | 1,230 | 1,188 | 1,217 | 384,200 |
| 2025/03/17 | 1,208 | 1,211 | 1,194 | 1,198 | 294,800 |
| 2025/03/14 | 1,184 | 1,201 | 1,179 | 1,201 | 420,000 |
| 2025/03/13 | 1,204 | 1,218 | 1,189 | 1,192 | 556,200 |
| 2025/03/12 | 1,228 | 1,248 | 1,208 | 1,214 | 464,100 |
| 2025/03/11 | 1,225 | 1,247 | 1,196 | 1,219 | 546,400 |
| 2025/03/10 | 1,170 | 1,219 | 1,164 | 1,217 | 558,600 |
| 2025/03/07 | 1,194 | 1,198 | 1,180 | 1,184 | 298,800 |
| 2025/03/06 | 1,210 | 1,227 | 1,193 | 1,217 | 396,900 |
| 2025/03/05 | 1,216 | 1,219 | 1,166 | 1,180 | 461,000 |
| 2025/03/04 | 1,211 | 1,219 | 1,173 | 1,188 | 473,100 |
| 2025/03/03 | 1,194 | 1,234 | 1,192 | 1,211 | 983,000 |
| 2025/02/28 | 1,192 | 1,192 | 1,151 | 1,153 | 545,700 |
| 2025/02/27 | 1,197 | 1,206 | 1,180 | 1,200 | 419,000 |
| 2025/02/26 | 1,202 | 1,207 | 1,178 | 1,200 | 388,200 |
| 2025/02/25 | 1,190 | 1,214 | 1,173 | 1,209 | 448,700 |
| 2025/02/21 | 1,222 | 1,225 | 1,186 | 1,200 | 550,700 |
| 2025/02/20 | 1,235 | 1,249 | 1,213 | 1,215 | 638,200 |
| 2025/02/19 | 1,247 | 1,283 | 1,242 | 1,265 | 658,600 |
| 2025/02/18 | 1,207 | 1,272 | 1,205 | 1,260 | 659,700 |
| 2025/02/17 | 1,308 | 1,320 | 1,204 | 1,204 | 880,900 |
| 2025/02/14 | 1,350 | 1,361 | 1,307 | 1,321 | 690,800 |
| 2025/02/13 | 1,310 | 1,377 | 1,300 | 1,372 | 664,400 |
| 2025/02/12 | 1,267 | 1,325 | 1,256 | 1,325 | 629,100 |
| 2025/02/10 | 1,251 | 1,268 | 1,231 | 1,261 | 594,900 |
| 2025/02/07 | 1,285 | 1,296 | 1,253 | 1,260 | 651,200 |
| 2025/02/06 | 1,243 | 1,302 | 1,241 | 1,270 | 1,041,600 |
| 2025/02/05 | 1,271 | 1,293 | 1,243 | 1,262 | 1,328,700 |
| 2025/02/04 | 1,201 | 1,263 | 1,124 | 1,221 | 3,791,300 |
| 2025/02/03 | 1,269 | 1,269 | 1,269 | 1,269 | 196,400 |
| 2025/01/31 | 1,676 | 1,682 | 1,654 | 1,669 | 574,400 |
| 2025/01/30 | 1,697 | 1,712 | 1,685 | 1,706 | 452,200 |
| 2025/01/29 | 1,715 | 1,735 | 1,697 | 1,697 | 374,600 |
| 2025/01/28 | 1,739 | 1,759 | 1,724 | 1,736 | 628,000 |
| 2025/01/27 | 1,682 | 1,707 | 1,678 | 1,678 | 536,300 |
| 2025/01/24 | 1,640 | 1,687 | 1,631 | 1,674 | 726,300 |
| 2025/01/23 | 1,636 | 1,645 | 1,613 | 1,620 | 442,700 |
| 2025/01/22 | 1,580 | 1,627 | 1,564 | 1,623 | 820,100 |
| 2025/01/21 | 1,539 | 1,541 | 1,519 | 1,540 | 276,800 |
| 2025/01/20 | 1,533 | 1,546 | 1,520 | 1,542 | 220,600 |
| 2025/01/17 | 1,534 | 1,535 | 1,504 | 1,533 | 286,500 |
| 2025/01/16 | 1,576 | 1,587 | 1,521 | 1,541 | 394,300 |
| 2025/01/15 | 1,567 | 1,582 | 1,543 | 1,550 | 335,900 |
| 2025/01/14 | 1,615 | 1,623 | 1,574 | 1,588 | 377,900 |
| 2025/01/10 | 1,590 | 1,610 | 1,572 | 1,608 | 346,800 |
| 2025/01/09 | 1,624 | 1,627 | 1,594 | 1,603 | 235,300 |
| 2025/01/08 | 1,621 | 1,633 | 1,606 | 1,624 | 325,100 |
| 2025/01/07 | 1,605 | 1,649 | 1,594 | 1,643 | 563,200 |
| 2025/01/06 | 1,593 | 1,636 | 1,565 | 1,565 | 574,800 |
| 2024/12/30 | 1,574 | 1,589 | 1,567 | 1,573 | 273,000 |
| 2024/12/27 | 1,550 | 1,572 | 1,545 | 1,571 | 279,700 |
| 2024/12/26 | 1,525 | 1,542 | 1,525 | 1,542 | 440,200 |
| 2024/12/25 | 1,550 | 1,552 | 1,520 | 1,537 | 438,200 |
| 2024/12/24 | 1,558 | 1,564 | 1,537 | 1,554 | 411,300 |
| 2024/12/23 | 1,567 | 1,587 | 1,567 | 1,586 | 273,500 |
| 2024/12/20 | 1,580 | 1,621 | 1,561 | 1,567 | 1,294,000 |
| 2024/12/19 | 1,542 | 1,578 | 1,530 | 1,562 | 403,500 |
| 2024/12/18 | 1,566 | 1,568 | 1,544 | 1,556 | 586,900 |
| 2024/12/17 | 1,582 | 1,601 | 1,563 | 1,576 | 466,800 |
| 2024/12/16 | 1,620 | 1,640 | 1,578 | 1,583 | 581,900 |
| 2024/12/13 | 1,617 | 1,665 | 1,608 | 1,615 | 656,300 |
| 2024/12/12 | 1,680 | 1,684 | 1,666 | 1,681 | 384,900 |
| 2024/12/11 | 1,690 | 1,693 | 1,659 | 1,674 | 272,300 |
| 2024/12/10 | 1,709 | 1,714 | 1,686 | 1,694 | 324,700 |
| 2024/12/09 | 1,700 | 1,714 | 1,667 | 1,714 | 381,800 |
| 2024/12/06 | 1,700 | 1,702 | 1,676 | 1,691 | 329,400 |
| 2024/12/05 | 1,712 | 1,718 | 1,690 | 1,698 | 260,100 |
| 2024/12/04 | 1,690 | 1,716 | 1,673 | 1,716 | 356,300 |
| 2024/12/03 | 1,680 | 1,709 | 1,668 | 1,698 | 451,400 |
| 2024/12/02 | 1,658 | 1,686 | 1,641 | 1,678 | 392,200 |
| 2024/11/29 | 1,658 | 1,682 | 1,651 | 1,667 | 491,700 |
| 2024/11/28 | 1,702 | 1,710 | 1,661 | 1,671 | 384,700 |
| 2024/11/27 | 1,680 | 1,701 | 1,656 | 1,699 | 612,300 |
| 2024/11/26 | 1,655 | 1,667 | 1,640 | 1,660 | 462,700 |
| 2024/11/25 | 1,670 | 1,674 | 1,636 | 1,646 | 441,100 |
| 2024/11/22 | 1,626 | 1,666 | 1,622 | 1,653 | 550,700 |
| 2024/11/21 | 1,600 | 1,624 | 1,590 | 1,605 | 362,400 |
| 2024/11/20 | 1,595 | 1,614 | 1,585 | 1,593 | 338,900 |
| 2024/11/19 | 1,577 | 1,610 | 1,576 | 1,598 | 371,300 |
| 2024/11/18 | 1,550 | 1,588 | 1,541 | 1,576 | 325,900 |
| 2024/11/15 | 1,564 | 1,602 | 1,561 | 1,588 | 569,800 |
| 2024/11/14 | 1,623 | 1,630 | 1,588 | 1,588 | 598,200 |
| 2024/11/13 | 1,649 | 1,655 | 1,624 | 1,631 | 374,000 |
| 2024/11/12 | 1,679 | 1,700 | 1,658 | 1,671 | 438,700 |
| 2024/11/11 | 1,665 | 1,680 | 1,637 | 1,672 | 576,600 |
| 2024/11/08 | 1,684 | 1,698 | 1,666 | 1,690 | 540,700 |
| 2024/11/07 | 1,698 | 1,717 | 1,673 | 1,680 | 685,500 |
| 2024/11/06 | 1,685 | 1,728 | 1,674 | 1,702 | 534,300 |
| 2024/11/05 | 1,675 | 1,713 | 1,664 | 1,696 | 921,400 |
| 2024/11/01 | 1,686 | 1,728 | 1,666 | 1,692 | 1,103,300 |
| 2024/10/31 | 1,796 | 1,807 | 1,711 | 1,726 | 2,233,200 |
| 2024/10/30 | 1,900 | 1,930 | 1,655 | 1,845 | 4,422,000 |
| 2024/10/29 | 2,134 | 2,150 | 2,094 | 2,144 | 424,500 |
| 2024/10/28 | 2,081 | 2,141 | 2,081 | 2,122 | 314,900 |
| 2024/10/25 | 2,050 | 2,062 | 2,042 | 2,056 | 341,000 |
| 2024/10/24 | 2,000 | 2,043 | 1,988 | 2,034 | 449,900 |
| 2024/10/23 | 2,083 | 2,087 | 2,033 | 2,041 | 244,200 |
| 2024/10/22 | 2,155 | 2,155 | 2,065 | 2,084 | 551,500 |
| 2024/10/21 | 2,152 | 2,172 | 2,120 | 2,155 | 421,000 |