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
2014/12/30 1,296 1,302 1,267 1,285 141,000
2014/12/29 1,339 1,340 1,283 1,300 174,800
2014/12/26 1,325 1,336 1,297 1,328 152,600
2014/12/26 1 -> 2.00 分割
2014/12/25 2,700 2,700 2,601 2,620 118,200
2014/12/24 2,693 2,707 2,666 2,683 84,400
2014/12/22 2,701 2,710 2,633 2,655 96,300
2014/12/19 2,669 2,765 2,650 2,743 388,700
2014/12/18 2,632 2,647 2,610 2,637 185,200
2014/12/17 2,561 2,635 2,560 2,582 171,200
2014/12/16 2,570 2,587 2,536 2,556 84,700
2014/12/15 2,540 2,630 2,540 2,597 96,700
2014/12/12 2,565 2,610 2,537 2,539 164,700
2014/12/11 2,543 2,607 2,543 2,585 112,400
2014/12/10 2,625 2,634 2,564 2,593 164,200
2014/12/09 2,640 2,727 2,627 2,656 252,400
2014/12/08 2,635 2,692 2,610 2,640 128,200
2014/12/05 2,540 2,610 2,531 2,605 95,500
2014/12/04 2,628 2,637 2,541 2,546 130,800
2014/12/03 2,725 2,739 2,631 2,637 124,900
2014/12/02 2,650 2,724 2,627 2,723 204,900
2014/12/01 2,611 2,644 2,560 2,638 108,000
2014/11/28 2,495 2,619 2,490 2,603 230,100
2014/11/27 2,515 2,522 2,455 2,467 201,400
2014/11/26 2,520 2,540 2,517 2,519 107,100
2014/11/25 2,565 2,577 2,512 2,520 197,100
2014/11/21 2,549 2,564 2,500 2,554 166,800
2014/11/20 2,600 2,658 2,515 2,540 555,900
2014/11/19 2,519 2,520 2,435 2,443 135,500
2014/11/18 2,463 2,509 2,423 2,506 91,700
2014/11/17 2,481 2,496 2,411 2,417 104,700
2014/11/14 2,553 2,556 2,471 2,486 153,300
2014/11/13 2,575 2,595 2,537 2,552 89,000
2014/11/12 2,635 2,648 2,575 2,582 111,800
2014/11/11 2,672 2,672 2,610 2,628 68,100
2014/11/10 2,656 2,708 2,631 2,639 86,300
2014/11/07 2,620 2,660 2,602 2,656 135,300
2014/11/06 2,662 2,687 2,590 2,596 229,000
2014/11/05 2,762 2,779 2,676 2,701 198,100
2014/11/04 2,615 3,050 2,600 2,761 664,200
2014/10/31 3,150 3,225 3,000 3,175 114,100
2014/10/30 3,060 3,210 3,045 3,155 121,800
2014/10/29 3,010 3,100 3,010 3,055 117,200
2014/10/28 2,957 3,020 2,952 3,000 47,300
2014/10/27 2,950 3,015 2,881 2,977 95,200
2014/10/24 2,811 2,945 2,800 2,926 110,300
2014/10/23 2,799 2,852 2,785 2,815 73,500
2014/10/22 2,740 2,800 2,717 2,799 67,600
2014/10/21 2,729 2,737 2,653 2,693 45,500
2014/10/20 2,700 2,725 2,670 2,724 60,200
2014/10/17 2,642 2,667 2,609 2,641 63,100
2014/10/16 2,650 2,677 2,602 2,612 53,800
2014/10/15 2,632 2,749 2,616 2,736 70,600
2014/10/14 2,650 2,699 2,604 2,632 80,300
2014/10/10 2,610 2,723 2,597 2,719 81,700
2014/10/09 2,707 2,734 2,651 2,656 50,600
2014/10/08 2,640 2,745 2,625 2,724 59,200
2014/10/07 2,761 2,761 2,660 2,662 40,300
2014/10/06 2,720 2,756 2,675 2,740 77,600
2014/10/03 2,650 2,707 2,650 2,700 40,400
2014/10/02 2,645 2,684 2,636 2,640 75,400
2014/10/01 2,840 2,840 2,728 2,734 81,100
2014/09/30 2,844 2,844 2,807 2,816 44,000
2014/09/29 2,868 2,868 2,801 2,804 43,800
2014/09/26 2,815 2,863 2,798 2,863 64,200
2014/09/25 2,773 2,825 2,753 2,825 89,400
2014/09/24 2,751 2,780 2,709 2,723 82,600
2014/09/22 2,801 2,820 2,731 2,802 89,400
2014/09/19 2,740 2,837 2,709 2,837 187,100
2014/09/18 2,670 2,770 2,651 2,727 241,900
2014/09/17 2,540 2,565 2,531 2,544 21,800
2014/09/16 2,580 2,591 2,534 2,544 43,600
2014/09/12 2,582 2,609 2,564 2,570 52,800
2014/09/11 2,600 2,621 2,550 2,601 38,000
2014/09/10 2,600 2,626 2,573 2,614 66,800
2014/09/09 2,607 2,626 2,600 2,605 23,400
2014/09/08 2,641 2,641 2,595 2,626 32,200
2014/09/05 2,667 2,692 2,590 2,641 88,500
2014/09/04 2,661 2,715 2,657 2,660 32,300
2014/09/03 2,663 2,708 2,658 2,682 59,700
2014/09/02 2,674 2,708 2,655 2,667 31,200
2014/09/01 2,690 2,727 2,660 2,674 38,900
2014/08/29 2,651 2,701 2,651 2,692 37,000
2014/08/28 2,700 2,724 2,675 2,686 66,800
2014/08/27 2,765 2,783 2,720 2,730 46,500
2014/08/26 2,821 2,825 2,762 2,765 63,800
2014/08/25 2,730 2,816 2,730 2,811 81,600
2014/08/22 2,725 2,766 2,714 2,726 79,300
2014/08/21 2,777 2,778 2,684 2,725 167,100
2014/08/20 2,770 2,798 2,722 2,777 120,400
2014/08/19 2,668 2,774 2,659 2,764 119,700
2014/08/18 2,601 2,654 2,591 2,640 71,400
2014/08/15 2,621 2,640 2,586 2,609 91,300
2014/08/14 2,664 2,687 2,621 2,639 90,200
2014/08/13 2,667 2,709 2,602 2,648 112,900
2014/08/12 2,745 2,747 2,682 2,705 147,500
2014/08/11 2,640 2,744 2,602 2,721 88,300
2014/08/08 2,622 2,662 2,568 2,644 124,500
2014/08/07 2,636 2,672 2,590 2,659 156,600
2014/08/06 2,623 2,714 2,621 2,686 96,400
2014/08/05 2,654 2,703 2,634 2,638 86,800
2014/08/04 2,641 2,747 2,550 2,704 215,000
2014/08/01 2,595 2,848 2,537 2,686 488,900
2014/07/31 2,600 2,600 2,481 2,523 162,300
2014/07/30 2,647 2,647 2,571 2,580 142,100
2014/07/29 2,662 2,672 2,630 2,662 63,600
2014/07/28 2,681 2,703 2,651 2,672 53,600
2014/07/25 2,691 2,700 2,681 2,697 36,400
2014/07/24 2,682 2,700 2,681 2,691 44,800
2014/07/23 2,700 2,710 2,674 2,682 74,100
2014/07/22 2,659 2,702 2,656 2,700 71,400
2014/07/18 2,685 2,706 2,650 2,672 87,800
2014/07/17 2,700 2,720 2,686 2,696 169,500
2014/07/16 2,703 2,787 2,680 2,770 228,500
2014/07/15 2,743 2,770 2,691 2,734 204,100
2014/07/14 2,809 2,850 2,732 2,783 104,600
2014/07/11 2,837 2,858 2,791 2,819 66,700
2014/07/10 2,945 2,949 2,821 2,887 80,600
2014/07/09 2,955 3,010 2,920 2,959 93,600
2014/07/08 2,971 3,015 2,956 3,005 65,800
2014/07/07 3,035 3,035 2,933 2,952 75,900
2014/07/04 3,085 3,085 3,020 3,030 43,300
2014/07/03 3,115 3,150 3,030 3,045 96,000
2014/07/02 2,977 3,115 2,961 3,100 134,800
2014/07/01 3,005 3,060 2,991 2,999 189,000
2014/06/30 2,939 3,045 2,891 3,005 100,500
2014/06/27 2,950 2,997 2,858 2,901 119,000
2014/06/26 2,940 3,010 2,900 2,986 97,900
2014/06/25 3,055 3,055 2,906 2,926 121,800
2014/06/24 2,847 3,060 2,841 3,030 286,000
2014/06/23 2,750 2,849 2,745 2,847 139,100
2014/06/20 2,810 2,810 2,724 2,745 143,800
2014/06/19 2,840 2,860 2,761 2,812 124,600
2014/06/18 2,765 2,848 2,747 2,844 125,700
2014/06/17 2,708 2,788 2,679 2,783 102,900
2014/06/16 2,730 2,769 2,696 2,709 86,600
2014/06/13 2,600 2,749 2,598 2,730 112,700
2014/06/12 2,666 2,681 2,624 2,657 64,100
2014/06/11 2,701 2,767 2,652 2,680 129,300
2014/06/10 2,829 2,844 2,722 2,733 197,900
2014/06/09 2,909 3,080 2,821 2,879 277,700
2014/06/06 2,746 2,914 2,721 2,912 194,900
2014/06/05 2,717 2,766 2,701 2,759 153,100
2014/06/04 2,625 2,720 2,615 2,700 193,600
2014/06/03 2,590 2,638 2,581 2,615 225,300
2014/06/02 2,595 2,600 2,518 2,570 143,500
2014/05/30 2,436 2,564 2,436 2,564 160,900
2014/05/29 2,387 2,470 2,387 2,461 110,300
2014/05/28 2,313 2,444 2,313 2,425 141,800
2014/05/27 2,300 2,375 2,300 2,344 108,500
2014/05/26 2,263 2,310 2,263 2,297 60,700
2014/05/23 2,240 2,271 2,210 2,263 88,100
2014/05/22 2,150 2,238 2,145 2,234 153,400
2014/05/21 2,166 2,177 2,079 2,124 109,100
2014/05/20 2,164 2,217 2,139 2,211 99,600
2014/05/19 2,225 2,248 2,187 2,214 253,000
2014/05/16 2,190 2,258 2,183 2,253 223,600
2014/05/15 2,147 2,164 2,123 2,160 95,500
2014/05/14 2,140 2,213 2,111 2,191 102,000
2014/05/13 2,102 2,143 2,102 2,128 69,600
2014/05/12 2,141 2,200 2,073 2,102 111,200
2014/05/09 2,100 2,131 2,085 2,125 87,200
2014/05/08 2,149 2,158 2,110 2,122 99,000
2014/05/07 2,145 2,150 2,035 2,128 148,700
2014/05/02 2,165 2,240 2,159 2,195 123,600
2014/05/01 2,150 2,210 2,124 2,200 136,200
2014/04/30 2,150 2,200 2,120 2,181 238,600
2014/04/28 2,031 2,214 2,000 2,180 560,100
2014/04/25 1,983 2,020 1,970 1,991 161,600
2014/04/24 1,950 1,980 1,950 1,973 79,500
2014/04/23 1,942 1,978 1,929 1,975 99,000
2014/04/22 1,980 1,990 1,936 1,957 123,000
2014/04/21 1,959 1,984 1,942 1,970 127,700
2014/04/18 1,942 1,967 1,937 1,961 112,800
2014/04/17 1,924 1,959 1,915 1,937 206,800
2014/04/16 1,846 1,909 1,831 1,909 134,900
2014/04/15 1,840 1,854 1,820 1,831 133,800
2014/04/14 1,773 1,836 1,772 1,811 138,500
2014/04/11 1,786 1,823 1,760 1,794 116,000
2014/04/10 1,847 1,899 1,818 1,826 123,700
2014/04/09 1,802 1,847 1,792 1,818 130,300
2014/04/08 1,840 1,853 1,805 1,810 165,800
2014/04/07 1,881 1,881 1,845 1,866 206,100
2014/04/04 1,934 1,934 1,865 1,894 270,100
2014/04/03 2,045 2,063 1,935 1,943 295,300
2014/04/02 2,020 2,086 2,019 2,041 174,000
2014/04/01 2,050 2,120 1,988 2,024 225,800
2014/03/31 2,040 2,068 1,980 2,014 183,900
2014/03/28 1,871 1,986 1,868 1,975 149,600
2014/03/27 1,883 1,909 1,807 1,872 219,500
2014/03/26 1,900 1,947 1,880 1,909 173,600
2014/03/25 2,050 2,098 1,902 1,912 284,400
2014/03/24 1,945 2,090 1,918 2,028 246,500
2014/03/20 1,993 1,993 1,887 1,945 233,900
2014/03/19 2,027 2,034 1,935 1,993 217,600
2014/03/18 1,994 2,019 1,945 1,947 126,800
2014/03/17 2,000 2,000 1,907 1,917 164,200
2014/03/14 2,127 2,139 2,030 2,041 116,100
2014/03/13 2,201 2,210 2,127 2,167 97,100
2014/03/12 2,260 2,261 2,172 2,186 127,700
2014/03/11 2,235 2,317 2,235 2,305 327,100
2014/03/10 2,159 2,277 2,148 2,199 241,100
2014/03/07 2,210 2,227 2,150 2,159 363,300
2014/03/06 2,182 2,229 2,143 2,211 156,300
2014/03/05 2,202 2,247 2,154 2,182 187,200
2014/03/04 2,239 2,255 2,180 2,226 144,000
2014/03/03 2,241 2,265 2,180 2,251 79,200
2014/02/28 2,350 2,361 2,241 2,304 180,900
2014/02/27 2,351 2,425 2,320 2,351 194,900
2014/02/26 2,305 2,436 2,302 2,385 261,100
2014/02/25 2,301 2,450 2,300 2,355 438,200
2014/02/24 2,171 2,292 2,141 2,274 185,900
2014/02/21 2,100 2,194 2,090 2,173 171,100
2014/02/20 2,049 2,139 2,030 2,087 185,100
2014/02/19 2,001 2,070 1,975 2,046 141,800
2014/02/18 1,900 2,129 1,888 2,006 460,300
2014/02/17 1,847 1,868 1,772 1,860 69,400
2014/02/14 1,840 1,853 1,790 1,814 55,200
2014/02/13 1,918 1,920 1,806 1,842 96,500
2014/02/12 1,944 1,944 1,898 1,918 89,400
2014/02/10 1,962 1,965 1,905 1,915 75,500
2014/02/07 1,900 1,925 1,850 1,910 128,100
2014/02/06 1,800 1,890 1,776 1,840 102,900
2014/02/05 1,850 1,900 1,744 1,790 146,900
2014/02/04 1,801 1,883 1,700 1,837 254,500
2014/02/03 2,000 2,009 1,822 1,936 377,300
2014/01/31 2,200 2,236 2,100 2,132 191,700
2014/01/30 2,160 2,180 2,123 2,158 104,900
2014/01/29 2,160 2,259 2,160 2,222 102,200
2014/01/28 2,130 2,218 2,110 2,110 73,300
2014/01/27 2,153 2,188 2,100 2,147 96,100
2014/01/24 2,256 2,279 2,223 2,241 102,600
2014/01/23 2,350 2,368 2,276 2,280 91,600
2014/01/22 2,380 2,386 2,301 2,345 101,100
2014/01/21 2,355 2,390 2,340 2,354 106,600
2014/01/20 2,330 2,377 2,298 2,345 102,800
2014/01/17 2,280 2,310 2,276 2,286 49,100
2014/01/16 2,330 2,330 2,258 2,273 89,200
2014/01/15 2,305 2,341 2,304 2,326 66,000
2014/01/14 2,237 2,347 2,175 2,298 169,700
2014/01/10 2,296 2,310 2,262 2,287 96,800
2014/01/09 2,368 2,368 2,280 2,321 75,100
2014/01/08 2,305 2,386 2,274 2,368 210,800
2014/01/07 2,286 2,324 2,251 2,279 129,000
2014/01/06 2,263 2,369 2,263 2,317 272,900

このページの先頭へ