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
2016/12/30 2,515 2,603 2,511 2,591 230,700
2016/12/29 2,550 2,550 2,493 2,534 301,900
2016/12/28 2,576 2,610 2,565 2,567 210,700
2016/12/27 2,581 2,620 2,581 2,594 198,000
2016/12/26 2,560 2,600 2,538 2,576 235,300
2016/12/22 2,595 2,615 2,563 2,577 149,500
2016/12/21 2,575 2,615 2,555 2,593 247,600
2016/12/20 2,530 2,567 2,525 2,551 282,300
2016/12/19 2,588 2,589 2,532 2,542 226,100
2016/12/16 2,566 2,592 2,536 2,577 252,500
2016/12/15 2,650 2,650 2,551 2,566 352,600
2016/12/14 2,655 2,675 2,646 2,651 175,900
2016/12/13 2,623 2,671 2,612 2,650 302,900
2016/12/12 2,670 2,682 2,621 2,637 271,800
2016/12/09 2,659 2,673 2,612 2,657 302,700
2016/12/08 2,680 2,688 2,643 2,675 527,200
2016/12/07 2,640 2,684 2,550 2,660 900,800
2016/12/06 2,809 2,824 2,773 2,821 216,900
2016/12/05 2,829 2,847 2,761 2,807 266,700
2016/12/02 2,856 2,875 2,803 2,853 306,900
2016/12/01 2,900 2,935 2,864 2,887 439,100
2016/11/30 2,836 2,871 2,811 2,858 271,100
2016/11/29 2,826 2,888 2,807 2,836 207,000
2016/11/28 2,793 2,848 2,780 2,833 145,400
2016/11/25 2,888 2,888 2,776 2,797 302,700
2016/11/24 2,811 2,865 2,791 2,851 243,400
2016/11/22 2,705 2,819 2,694 2,802 252,200
2016/11/21 2,720 2,738 2,701 2,708 131,900
2016/11/18 2,721 2,721 2,670 2,688 132,400
2016/11/17 2,710 2,739 2,684 2,711 137,300
2016/11/16 2,655 2,724 2,627 2,719 251,800
2016/11/15 2,711 2,737 2,621 2,637 217,600
2016/11/14 2,658 2,731 2,646 2,683 266,600
2016/11/11 2,726 2,738 2,603 2,618 318,900
2016/11/10 2,742 2,780 2,659 2,757 276,800
2016/11/09 2,745 2,753 2,560 2,634 289,700
2016/11/08 2,788 2,788 2,729 2,735 157,500
2016/11/07 2,780 2,870 2,762 2,769 379,900
2016/11/04 2,724 2,765 2,704 2,736 315,700
2016/11/02 2,798 2,838 2,714 2,735 384,500
2016/11/01 2,783 2,844 2,746 2,773 601,600
2016/10/31 2,677 2,756 2,629 2,741 575,600
2016/10/28 2,600 2,601 2,492 2,550 596,200
2016/10/27 2,548 2,602 2,541 2,596 333,800
2016/10/26 2,590 2,615 2,568 2,581 498,400
2016/10/25 2,719 2,726 2,603 2,653 382,000
2016/10/24 2,694 2,735 2,676 2,697 199,700
2016/10/21 2,681 2,686 2,632 2,671 378,800
2016/10/20 2,747 2,762 2,675 2,681 344,800
2016/10/19 2,800 2,800 2,705 2,749 529,200
2016/10/18 2,816 2,870 2,791 2,839 345,500
2016/10/17 2,970 2,991 2,751 2,814 933,700
2016/10/14 2,906 3,075 2,900 3,055 670,800
2016/10/13 2,800 2,938 2,788 2,874 524,200
2016/10/12 2,709 2,792 2,700 2,791 328,900
2016/10/11 2,706 2,734 2,675 2,731 236,800
2016/10/07 2,700 2,713 2,691 2,708 117,300
2016/10/06 2,680 2,709 2,634 2,706 162,000
2016/10/05 2,708 2,709 2,681 2,700 113,400
2016/10/04 2,720 2,725 2,661 2,692 150,000
2016/10/03 2,706 2,740 2,706 2,709 167,700
2016/09/30 2,655 2,706 2,636 2,685 177,400
2016/09/29 2,653 2,713 2,652 2,705 288,500
2016/09/28 2,603 2,675 2,591 2,646 164,400
2016/09/27 2,530 2,650 2,489 2,631 530,400
2016/09/26 2,580 2,598 2,559 2,567 205,500
2016/09/23 2,493 2,586 2,486 2,552 317,300
2016/09/21 2,385 2,548 2,385 2,543 638,700
2016/09/20 2,370 2,408 2,341 2,366 214,800
2016/09/16 2,354 2,386 2,348 2,385 196,900
2016/09/15 2,325 2,365 2,312 2,346 201,400
2016/09/14 2,308 2,367 2,283 2,343 169,500
2016/09/13 2,283 2,329 2,280 2,319 96,800
2016/09/12 2,292 2,309 2,265 2,273 120,500
2016/09/09 2,360 2,360 2,315 2,333 187,000
2016/09/08 2,305 2,359 2,276 2,347 245,300
2016/09/07 2,266 2,326 2,252 2,305 205,800
2016/09/06 2,181 2,293 2,161 2,287 213,100
2016/09/05 2,212 2,212 2,142 2,160 191,200
2016/09/02 2,200 2,215 2,189 2,195 111,300
2016/09/01 2,221 2,235 2,188 2,203 149,000
2016/08/31 2,225 2,236 2,193 2,208 233,900
2016/08/30 2,240 2,245 2,212 2,227 187,100
2016/08/29 2,280 2,291 2,246 2,263 155,200
2016/08/26 2,277 2,285 2,252 2,256 145,700
2016/08/25 2,330 2,335 2,287 2,299 210,500
2016/08/24 2,348 2,371 2,329 2,359 128,100
2016/08/23 2,321 2,386 2,318 2,348 174,900
2016/08/22 2,329 2,337 2,271 2,320 279,000
2016/08/19 2,459 2,515 2,309 2,328 386,200
2016/08/18 2,377 2,430 2,353 2,398 348,600
2016/08/17 2,325 2,383 2,313 2,350 248,800
2016/08/16 2,365 2,365 2,308 2,316 201,500
2016/08/15 2,421 2,459 2,392 2,406 116,600
2016/08/12 2,385 2,404 2,344 2,399 186,900
2016/08/10 2,320 2,402 2,315 2,362 178,400
2016/08/09 2,341 2,384 2,301 2,346 188,000
2016/08/08 2,320 2,366 2,290 2,340 255,300
2016/08/05 2,266 2,299 2,207 2,220 295,700
2016/08/04 2,421 2,426 2,279 2,292 260,400
2016/08/03 2,488 2,527 2,427 2,433 164,500
2016/08/02 2,528 2,544 2,489 2,510 270,900
2016/08/01 2,426 2,555 2,404 2,500 589,500
2016/07/29 2,339 2,460 2,312 2,426 1,115,700
2016/07/28 2,190 2,206 2,166 2,189 218,200
2016/07/27 2,281 2,283 2,187 2,203 263,200
2016/07/26 2,280 2,295 2,253 2,257 128,200
2016/07/25 2,324 2,350 2,281 2,289 165,800
2016/07/22 2,301 2,339 2,293 2,316 200,700
2016/07/21 2,412 2,412 2,303 2,310 334,300
2016/07/20 2,352 2,412 2,352 2,401 171,600
2016/07/19 2,330 2,381 2,292 2,380 147,800
2016/07/15 2,452 2,452 2,281 2,289 322,900
2016/07/14 2,330 2,454 2,330 2,452 474,400
2016/07/13 2,280 2,374 2,269 2,311 317,300
2016/07/12 2,290 2,297 2,241 2,247 131,700
2016/07/11 2,180 2,251 2,180 2,215 167,800
2016/07/08 2,186 2,230 2,131 2,149 168,300
2016/07/07 2,245 2,264 2,164 2,173 192,000
2016/07/06 2,270 2,308 2,241 2,277 161,300
2016/07/05 2,350 2,377 2,310 2,315 208,400
2016/07/04 2,340 2,373 2,313 2,325 209,200
2016/07/01 2,282 2,351 2,261 2,345 369,900
2016/06/30 2,268 2,308 2,241 2,246 245,800
2016/06/29 2,298 2,298 2,215 2,218 380,700
2016/06/28 2,268 2,360 2,234 2,276 437,800
2016/06/27 2,108 2,279 2,108 2,250 390,300
2016/06/24 2,200 2,235 1,950 2,008 408,300
2016/06/23 2,213 2,245 2,176 2,196 222,000
2016/06/22 2,227 2,265 2,182 2,214 223,100
2016/06/21 2,236 2,269 2,221 2,240 197,000
2016/06/20 2,246 2,303 2,232 2,247 234,800
2016/06/17 2,320 2,324 2,193 2,204 402,700
2016/06/16 2,260 2,350 2,251 2,285 912,900
2016/06/15 2,048 2,145 2,031 2,130 404,600
2016/06/14 2,248 2,270 2,071 2,078 531,000
2016/06/13 2,343 2,364 2,282 2,298 192,500
2016/06/10 2,415 2,434 2,384 2,391 283,400
2016/06/09 2,326 2,409 2,326 2,397 238,800
2016/06/08 2,385 2,398 2,318 2,344 268,400
2016/06/07 2,376 2,395 2,359 2,371 226,900
2016/06/06 2,305 2,373 2,275 2,359 279,400
2016/06/03 2,279 2,342 2,257 2,342 207,300
2016/06/02 2,320 2,339 2,221 2,247 341,600
2016/06/01 2,360 2,418 2,340 2,365 446,400
2016/05/31 2,299 2,360 2,276 2,360 372,100
2016/05/30 2,208 2,299 2,200 2,299 183,700
2016/05/27 2,218 2,234 2,165 2,192 179,500
2016/05/26 2,256 2,268 2,208 2,214 121,700
2016/05/25 2,358 2,365 2,251 2,270 235,800
2016/05/24 2,317 2,376 2,315 2,340 390,300
2016/05/23 2,219 2,327 2,207 2,317 398,200
2016/05/20 2,185 2,213 2,174 2,189 155,200
2016/05/19 2,174 2,197 2,128 2,189 290,000
2016/05/18 2,226 2,253 2,127 2,163 396,700
2016/05/17 2,243 2,278 2,222 2,261 145,100
2016/05/16 2,271 2,299 2,243 2,245 277,500
2016/05/13 2,237 2,276 2,174 2,260 223,000
2016/05/12 2,233 2,276 2,200 2,235 176,400
2016/05/11 2,280 2,298 2,245 2,280 185,500
2016/05/10 2,261 2,306 2,250 2,264 253,300
2016/05/09 2,300 2,310 2,219 2,279 305,800
2016/05/06 2,245 2,320 2,245 2,292 724,400
2016/05/02 2,065 2,231 2,042 2,230 1,114,500
2016/04/28 2,040 2,064 2,007 2,052 469,700
2016/04/27 1,942 2,016 1,942 2,016 177,000
2016/04/26 1,994 2,026 1,912 1,942 188,700
2016/04/25 2,065 2,068 2,000 2,012 209,200
2016/04/22 2,045 2,079 2,015 2,049 254,000
2016/04/21 2,070 2,080 2,025 2,042 275,800
2016/04/20 2,002 2,071 1,986 2,048 302,700
2016/04/19 1,962 2,007 1,951 1,998 217,300
2016/04/18 1,890 1,959 1,877 1,945 176,200
2016/04/15 1,946 1,985 1,937 1,979 168,800
2016/04/14 1,949 1,967 1,914 1,963 251,300
2016/04/13 1,940 1,944 1,903 1,919 233,600
2016/04/12 1,902 1,948 1,875 1,916 177,600
2016/04/11 1,881 1,909 1,852 1,902 314,800
2016/04/08 1,865 1,913 1,852 1,888 318,900
2016/04/07 1,839 1,912 1,834 1,900 389,800
2016/04/06 1,826 1,864 1,794 1,851 628,900
2016/04/05 1,909 1,923 1,868 1,899 389,400
2016/04/04 2,043 2,043 1,850 1,941 833,400
2016/04/01 2,141 2,151 2,091 2,093 297,200
2016/03/31 2,219 2,222 2,151 2,151 204,600
2016/03/30 2,220 2,261 2,178 2,191 412,400
2016/03/29 2,126 2,198 2,100 2,196 275,400
2016/03/28 2,098 2,128 2,068 2,126 152,600
2016/03/25 2,133 2,148 2,091 2,105 278,200
2016/03/24 2,094 2,138 2,065 2,118 234,000
2016/03/23 2,132 2,144 2,082 2,092 262,300
2016/03/22 2,150 2,165 2,100 2,131 381,600
2016/03/18 2,080 2,088 2,022 2,079 351,900
2016/03/17 2,095 2,138 2,010 2,030 320,100
2016/03/16 2,056 2,115 2,033 2,081 446,500
2016/03/15 1,997 2,150 1,955 2,087 1,302,200
2016/03/14 1,834 1,987 1,810 1,970 513,300
2016/03/11 1,803 1,842 1,802 1,831 254,400
2016/03/10 1,800 1,829 1,781 1,813 238,300
2016/03/09 1,772 1,814 1,770 1,794 150,200
2016/03/08 1,862 1,863 1,759 1,802 358,800
2016/03/07 1,854 1,899 1,852 1,863 296,000
2016/03/04 1,800 1,877 1,785 1,839 564,900
2016/03/03 1,845 1,865 1,768 1,800 505,000
2016/03/02 1,814 1,887 1,782 1,845 887,100
2016/03/01 1,824 1,836 1,790 1,802 219,400
2016/02/29 1,817 1,860 1,803 1,842 410,700
2016/02/26 1,869 1,869 1,809 1,813 251,300
2016/02/25 1,798 1,874 1,786 1,868 487,000
2016/02/24 1,753 1,828 1,750 1,783 177,800
2016/02/23 1,807 1,834 1,760 1,776 222,100
2016/02/22 1,743 1,808 1,735 1,802 170,600
2016/02/19 1,768 1,788 1,706 1,750 302,200
2016/02/18 1,797 1,808 1,764 1,778 188,600
2016/02/17 1,781 1,860 1,723 1,751 263,400
2016/02/16 1,773 1,824 1,742 1,765 306,700
2016/02/15 1,805 1,827 1,721 1,811 375,500
2016/02/12 1,677 1,766 1,606 1,621 510,000
2016/02/10 1,798 1,832 1,676 1,717 350,100
2016/02/09 1,815 1,822 1,757 1,777 397,300
2016/02/08 1,860 1,902 1,805 1,874 493,800
2016/02/05 1,928 1,942 1,855 1,899 391,700
2016/02/04 2,100 2,165 1,865 1,922 840,100
2016/02/03 2,157 2,177 2,071 2,082 553,500
2016/02/02 2,202 2,283 2,201 2,203 603,600
2016/02/01 2,334 2,335 2,055 2,201 1,077,700
2016/01/29 2,430 2,431 2,203 2,333 1,479,500
2016/01/28 2,535 2,712 2,500 2,703 728,900
2016/01/27 2,495 2,538 2,433 2,536 298,700
2016/01/26 2,305 2,428 2,298 2,384 207,900
2016/01/25 2,352 2,430 2,290 2,339 260,400
2016/01/22 2,142 2,298 2,111 2,288 370,900
2016/01/21 2,155 2,203 2,061 2,066 366,000
2016/01/20 2,271 2,299 2,199 2,203 207,600
2016/01/19 2,246 2,292 2,189 2,278 342,400
2016/01/18 2,232 2,290 2,214 2,273 133,900
2016/01/15 2,362 2,365 2,290 2,301 274,000
2016/01/14 2,350 2,373 2,258 2,318 270,500
2016/01/13 2,382 2,443 2,378 2,431 118,600
2016/01/12 2,455 2,498 2,328 2,353 461,500
2016/01/08 2,476 2,530 2,414 2,471 229,400
2016/01/07 2,500 2,557 2,471 2,505 298,300
2016/01/06 2,609 2,636 2,506 2,530 436,500
2016/01/05 2,595 2,648 2,566 2,613 605,200
2016/01/04 2,549 2,645 2,545 2,626 425,400

このページの先頭へ