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
2015/12/30 2,494 2,558 2,441 2,543 260,500
2015/12/29 2,424 2,495 2,375 2,491 245,900
2015/12/28 2,437 2,460 2,363 2,449 171,700
2015/12/25 2,487 2,487 2,340 2,442 321,400
2015/12/24 2,471 2,517 2,423 2,445 406,600
2015/12/22 2,381 2,439 2,351 2,430 247,200
2015/12/21 2,370 2,414 2,336 2,387 153,200
2015/12/18 2,415 2,473 2,367 2,367 246,100
2015/12/17 2,431 2,482 2,391 2,419 285,400
2015/12/16 2,337 2,362 2,274 2,346 222,600
2015/12/15 2,360 2,388 2,273 2,290 376,900
2015/12/14 2,350 2,383 2,313 2,367 270,100
2015/12/11 2,362 2,424 2,358 2,406 249,900
2015/12/10 2,371 2,394 2,362 2,371 210,500
2015/12/09 2,399 2,441 2,366 2,372 233,900
2015/12/08 2,427 2,466 2,403 2,408 227,000
2015/12/07 2,475 2,499 2,402 2,417 324,400
2015/12/04 2,461 2,521 2,451 2,471 274,200
2015/12/03 2,498 2,565 2,497 2,512 434,700
2015/12/02 2,475 2,493 2,427 2,490 298,700
2015/12/01 2,414 2,477 2,385 2,475 528,000
2015/11/30 2,274 2,408 2,231 2,400 557,200
2015/11/27 2,306 2,550 2,282 2,295 1,174,500
2015/11/26 2,140 2,349 2,140 2,302 693,200
2015/11/25 2,193 2,195 2,103 2,127 295,700
2015/11/24 2,177 2,219 2,139 2,177 432,000
2015/11/20 2,057 2,127 2,055 2,122 302,400
2015/11/19 2,074 2,086 2,041 2,049 186,200
2015/11/18 2,065 2,083 2,050 2,059 179,100
2015/11/17 2,076 2,108 2,052 2,058 221,800
2015/11/16 2,024 2,063 2,024 2,047 215,400
2015/11/13 2,035 2,062 1,998 2,054 569,700
2015/11/12 2,077 2,135 2,054 2,058 264,000
2015/11/11 2,072 2,087 2,033 2,073 366,100
2015/11/10 2,100 2,130 2,035 2,074 372,200
2015/11/09 2,180 2,198 2,086 2,113 351,400
2015/11/06 2,173 2,222 2,100 2,169 493,300
2015/11/05 2,399 2,400 2,194 2,206 647,300
2015/11/04 2,260 2,414 2,260 2,386 707,600
2015/11/02 2,082 2,255 2,070 2,236 569,900
2015/10/30 2,038 2,056 1,916 2,021 756,300
2015/10/29 2,180 2,186 2,081 2,110 386,500
2015/10/28 2,088 2,170 2,083 2,164 193,000
2015/10/27 2,074 2,136 2,074 2,105 286,800
2015/10/26 2,160 2,170 2,022 2,070 451,900
2015/10/23 2,220 2,220 2,132 2,148 211,100
2015/10/22 2,168 2,192 2,128 2,170 215,500
2015/10/21 2,219 2,248 2,146 2,168 219,600
2015/10/20 2,373 2,420 2,186 2,202 427,200
2015/10/19 2,360 2,414 2,316 2,373 192,200
2015/10/16 2,266 2,422 2,262 2,310 306,600
2015/10/15 2,198 2,266 2,188 2,252 123,100
2015/10/14 2,179 2,249 2,153 2,198 171,100
2015/10/13 2,076 2,347 2,076 2,219 392,800
2015/10/09 2,265 2,265 2,101 2,126 485,300
2015/10/08 2,214 2,310 2,082 2,301 776,100
2015/10/07 2,223 2,223 2,156 2,212 249,200
2015/10/06 2,247 2,267 2,212 2,231 312,400
2015/10/05 2,110 2,230 2,100 2,222 332,500
2015/10/02 2,100 2,138 2,065 2,108 294,700
2015/10/01 2,020 2,110 2,018 2,099 329,700
2015/09/30 1,935 2,018 1,931 2,016 428,100
2015/09/29 1,933 1,933 1,900 1,916 171,200
2015/09/28 1,928 1,961 1,883 1,958 213,600
2015/09/25 1,860 1,926 1,860 1,923 308,400
2015/09/24 1,811 1,866 1,783 1,853 166,100
2015/09/18 1,830 1,854 1,816 1,831 213,600
2015/09/17 1,762 1,834 1,732 1,825 220,900
2015/09/16 1,712 1,777 1,692 1,740 175,900
2015/09/15 1,712 1,712 1,671 1,679 114,900
2015/09/14 1,724 1,750 1,697 1,708 90,600
2015/09/11 1,657 1,750 1,657 1,724 141,600
2015/09/10 1,650 1,706 1,631 1,697 171,000
2015/09/09 1,678 1,699 1,641 1,689 203,100
2015/09/08 1,685 1,714 1,575 1,598 364,000
2015/09/07 1,688 1,707 1,651 1,686 200,800
2015/09/04 1,796 1,800 1,663 1,697 487,100
2015/09/03 1,812 1,866 1,777 1,831 347,900
2015/09/02 1,775 1,843 1,761 1,794 309,700
2015/09/01 1,880 1,899 1,826 1,826 292,000
2015/08/31 1,777 1,882 1,761 1,868 359,300
2015/08/28 1,857 1,858 1,760 1,777 256,500
2015/08/27 1,852 1,852 1,789 1,809 193,500
2015/08/26 1,799 1,820 1,738 1,814 173,700
2015/08/25 1,676 1,834 1,615 1,740 316,400
2015/08/24 1,801 1,866 1,737 1,741 228,700
2015/08/21 1,859 1,888 1,827 1,840 142,700
2015/08/20 1,970 1,979 1,901 1,912 158,300
2015/08/19 1,967 2,000 1,946 1,987 387,400
2015/08/18 1,879 1,963 1,876 1,957 314,100
2015/08/17 1,844 1,878 1,840 1,865 76,700
2015/08/14 1,805 1,859 1,785 1,844 84,900
2015/08/13 1,856 1,856 1,801 1,808 106,200
2015/08/12 1,859 1,895 1,832 1,856 189,500
2015/08/11 1,868 1,880 1,827 1,837 122,600
2015/08/10 1,747 1,857 1,743 1,853 212,400
2015/08/07 1,739 1,763 1,722 1,757 106,000
2015/08/06 1,770 1,770 1,733 1,740 112,900
2015/08/05 1,786 1,789 1,751 1,761 103,700
2015/08/04 1,761 1,815 1,757 1,778 152,900
2015/08/03 1,750 1,770 1,713 1,761 184,700
2015/07/31 1,700 1,780 1,685 1,756 361,800
2015/07/30 1,860 1,913 1,820 1,855 286,100
2015/07/29 1,865 1,948 1,861 1,891 527,100
2015/07/28 1,770 1,875 1,766 1,864 372,300
2015/07/27 1,779 1,786 1,744 1,775 145,700
2015/07/24 1,715 1,788 1,694 1,776 227,100
2015/07/23 1,709 1,728 1,702 1,713 66,400
2015/07/22 1,690 1,714 1,681 1,707 59,000
2015/07/21 1,725 1,743 1,700 1,712 95,700
2015/07/17 1,730 1,738 1,705 1,713 65,100
2015/07/16 1,709 1,739 1,699 1,727 100,000
2015/07/15 1,694 1,694 1,671 1,689 74,500
2015/07/14 1,666 1,686 1,635 1,679 72,300
2015/07/13 1,578 1,626 1,576 1,620 40,400
2015/07/10 1,600 1,629 1,564 1,578 68,300
2015/07/09 1,600 1,600 1,505 1,589 246,300
2015/07/08 1,722 1,729 1,619 1,622 127,200
2015/07/07 1,686 1,733 1,686 1,716 87,300
2015/07/06 1,653 1,698 1,634 1,680 98,700
2015/07/03 1,697 1,697 1,655 1,669 54,900
2015/07/02 1,697 1,718 1,676 1,698 163,300
2015/07/01 1,609 1,684 1,602 1,677 97,900
2015/06/30 1,579 1,622 1,579 1,617 96,600
2015/06/29 1,610 1,621 1,560 1,586 143,000
2015/06/26 1,652 1,678 1,640 1,643 84,900
2015/06/25 1,641 1,681 1,631 1,676 152,300
2015/06/24 1,659 1,659 1,631 1,638 72,900
2015/06/23 1,640 1,669 1,627 1,649 218,500
2015/06/22 1,615 1,628 1,610 1,627 56,800
2015/06/19 1,638 1,651 1,613 1,618 57,500
2015/06/18 1,630 1,651 1,610 1,638 176,500
2015/06/17 1,626 1,646 1,620 1,638 176,600
2015/06/16 1,615 1,629 1,605 1,611 104,400
2015/06/15 1,627 1,639 1,600 1,628 112,100
2015/06/12 1,584 1,603 1,558 1,600 140,300
2015/06/11 1,594 1,598 1,572 1,584 96,100
2015/06/10 1,530 1,570 1,530 1,554 119,200
2015/06/09 1,586 1,586 1,519 1,522 139,000
2015/06/08 1,621 1,621 1,571 1,586 103,300
2015/06/05 1,630 1,657 1,623 1,626 155,200
2015/06/04 1,600 1,629 1,596 1,622 154,100
2015/06/03 1,554 1,591 1,554 1,590 190,000
2015/06/02 1,549 1,561 1,522 1,557 150,900
2015/06/01 1,529 1,547 1,523 1,540 50,700
2015/05/29 1,512 1,545 1,512 1,520 81,200
2015/05/28 1,510 1,515 1,489 1,512 99,400
2015/05/27 1,520 1,537 1,511 1,513 76,700
2015/05/26 1,522 1,535 1,507 1,528 72,800
2015/05/25 1,579 1,585 1,529 1,530 143,500
2015/05/22 1,527 1,552 1,506 1,552 104,100
2015/05/21 1,525 1,545 1,525 1,527 99,700
2015/05/20 1,540 1,543 1,521 1,525 82,900
2015/05/19 1,524 1,540 1,502 1,530 105,500
2015/05/18 1,547 1,567 1,511 1,518 228,700
2015/05/15 1,466 1,520 1,466 1,519 321,500
2015/05/14 1,452 1,472 1,420 1,461 185,700
2015/05/13 1,452 1,482 1,413 1,452 211,100
2015/05/12 1,437 1,469 1,429 1,458 258,300
2015/05/11 1,423 1,470 1,422 1,458 302,800
2015/05/08 1,371 1,408 1,322 1,393 485,100
2015/05/07 1,432 1,432 1,341 1,354 507,900
2015/05/01 1,458 1,484 1,400 1,452 645,500
2015/04/30 1,470 1,487 1,452 1,458 204,200
2015/04/28 1,497 1,505 1,472 1,475 140,800
2015/04/27 1,501 1,519 1,486 1,501 169,700
2015/04/24 1,490 1,508 1,470 1,497 140,000
2015/04/23 1,470 1,489 1,432 1,479 246,200
2015/04/22 1,500 1,500 1,461 1,471 269,800
2015/04/21 1,501 1,519 1,482 1,500 201,800
2015/04/20 1,500 1,525 1,460 1,505 184,200
2015/04/17 1,619 1,619 1,497 1,510 382,400
2015/04/16 1,658 1,658 1,602 1,619 93,100
2015/04/15 1,661 1,672 1,617 1,629 153,900
2015/04/14 1,676 1,720 1,665 1,673 112,100
2015/04/13 1,673 1,685 1,616 1,655 185,900
2015/04/10 1,737 1,737 1,660 1,684 179,100
2015/04/09 1,750 1,770 1,712 1,737 156,000
2015/04/08 1,725 1,777 1,718 1,731 217,400
2015/04/07 1,680 1,766 1,680 1,728 413,300
2015/04/06 1,688 1,688 1,647 1,659 139,900
2015/04/03 1,639 1,690 1,622 1,689 218,900
2015/04/02 1,590 1,629 1,582 1,618 107,500
2015/04/01 1,578 1,614 1,562 1,602 116,500
2015/03/31 1,612 1,665 1,605 1,612 196,600
2015/03/30 1,603 1,616 1,563 1,572 101,800
2015/03/27 1,603 1,646 1,571 1,594 216,200
2015/03/26 1,552 1,585 1,552 1,570 170,600
2015/03/25 1,610 1,612 1,532 1,543 231,600
2015/03/24 1,598 1,630 1,563 1,587 226,500
2015/03/23 1,600 1,632 1,568 1,598 180,500
2015/03/20 1,617 1,689 1,602 1,611 556,400
2015/03/19 1,590 1,693 1,575 1,583 582,200
2015/03/18 1,561 1,588 1,520 1,584 127,500
2015/03/17 1,626 1,634 1,555 1,562 201,000
2015/03/16 1,610 1,640 1,602 1,615 127,800
2015/03/13 1,625 1,649 1,570 1,595 284,000
2015/03/12 1,589 1,616 1,583 1,611 313,600
2015/03/11 1,536 1,588 1,528 1,569 290,200
2015/03/10 1,540 1,560 1,479 1,537 319,200
2015/03/09 1,478 1,545 1,461 1,536 479,700
2015/03/06 1,393 1,471 1,384 1,458 550,600
2015/03/05 1,317 1,393 1,315 1,374 293,800
2015/03/04 1,315 1,325 1,281 1,294 162,700
2015/03/03 1,334 1,355 1,310 1,328 88,700
2015/03/02 1,356 1,371 1,332 1,339 89,800
2015/02/27 1,349 1,358 1,340 1,358 103,500
2015/02/26 1,345 1,354 1,327 1,349 73,800
2015/02/25 1,360 1,360 1,337 1,345 75,300
2015/02/24 1,322 1,354 1,315 1,349 111,500
2015/02/23 1,359 1,360 1,317 1,322 109,400
2015/02/20 1,335 1,356 1,327 1,346 124,700
2015/02/19 1,335 1,355 1,321 1,349 132,400
2015/02/18 1,338 1,361 1,334 1,341 104,600
2015/02/17 1,323 1,350 1,323 1,337 89,600
2015/02/16 1,332 1,363 1,318 1,331 113,500
2015/02/13 1,340 1,340 1,309 1,332 159,800
2015/02/12 1,363 1,390 1,345 1,346 266,800
2015/02/10 1,350 1,376 1,326 1,344 351,900
2015/02/09 1,320 1,352 1,314 1,349 469,900
2015/02/06 1,296 1,314 1,293 1,308 357,400
2015/02/05 1,261 1,290 1,244 1,284 220,200
2015/02/04 1,240 1,297 1,218 1,291 641,200
2015/02/03 1,214 1,228 1,180 1,200 512,700
2015/02/02 1,171 1,266 1,147 1,214 804,200
2015/01/30 1,074 1,086 1,053 1,067 201,900
2015/01/29 1,081 1,092 1,068 1,072 168,200
2015/01/28 1,085 1,096 1,063 1,088 191,600
2015/01/27 1,103 1,105 1,078 1,085 242,800
2015/01/26 1,117 1,117 1,072 1,081 313,600
2015/01/23 1,138 1,139 1,111 1,118 105,200
2015/01/22 1,137 1,140 1,120 1,129 79,200
2015/01/21 1,166 1,168 1,137 1,139 93,600
2015/01/20 1,131 1,171 1,131 1,169 111,300
2015/01/19 1,155 1,156 1,124 1,134 155,900
2015/01/16 1,172 1,172 1,117 1,159 366,000
2015/01/15 1,196 1,206 1,164 1,172 249,400
2015/01/14 1,227 1,233 1,187 1,197 326,900
2015/01/13 1,275 1,275 1,227 1,241 87,600
2015/01/09 1,284 1,295 1,267 1,277 173,600
2015/01/08 1,225 1,295 1,225 1,268 211,700
2015/01/07 1,230 1,241 1,210 1,215 233,900
2015/01/06 1,256 1,266 1,226 1,237 238,400
2015/01/05 1,288 1,312 1,276 1,282 143,500

このページの先頭へ