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
2018/12/28 1,839 1,853 1,721 1,730 457,800
2018/12/27 1,776 1,809 1,756 1,804 336,400
2018/12/26 1,675 1,738 1,675 1,708 664,600
2018/12/25 1,626 1,685 1,610 1,675 452,100
2018/12/21 1,682 1,717 1,648 1,711 541,700
2018/12/20 1,698 1,709 1,590 1,642 718,900
2018/12/19 1,755 1,783 1,703 1,727 549,600
2018/12/18 1,825 1,835 1,760 1,762 395,800
2018/12/17 1,850 1,894 1,816 1,855 445,000
2018/12/14 1,851 1,879 1,826 1,839 340,100
2018/12/13 1,829 1,856 1,811 1,852 222,900
2018/12/12 1,791 1,834 1,785 1,828 222,300
2018/12/11 1,768 1,803 1,759 1,777 367,100
2018/12/10 1,789 1,804 1,746 1,757 285,000
2018/12/07 1,850 1,874 1,795 1,833 450,800
2018/12/06 1,824 1,835 1,744 1,759 433,600
2018/12/05 1,817 1,911 1,817 1,838 484,500
2018/12/04 1,916 1,942 1,875 1,876 477,100
2018/12/03 1,903 1,940 1,888 1,898 394,400
2018/11/30 1,886 1,901 1,833 1,870 471,500
2018/11/29 1,870 1,921 1,840 1,884 738,000
2018/11/28 1,717 1,777 1,711 1,771 270,600
2018/11/27 1,726 1,740 1,695 1,699 211,700
2018/11/26 1,710 1,728 1,676 1,697 253,000
2018/11/22 1,702 1,736 1,685 1,723 247,000
2018/11/21 1,715 1,743 1,662 1,702 360,200
2018/11/20 1,801 1,805 1,750 1,759 270,200
2018/11/19 1,836 1,878 1,813 1,841 215,800
2018/11/16 1,890 1,923 1,828 1,831 276,900
2018/11/15 1,832 1,900 1,831 1,879 293,300
2018/11/14 1,940 1,962 1,873 1,878 304,800
2018/11/13 1,904 1,984 1,873 1,966 504,900
2018/11/12 2,018 2,054 1,970 1,978 185,900
2018/11/09 2,070 2,079 2,002 2,021 270,700
2018/11/08 2,065 2,082 2,032 2,056 256,100
2018/11/07 2,008 2,054 1,984 2,031 440,700
2018/11/06 2,001 2,018 1,948 1,975 469,700
2018/11/05 1,955 1,998 1,939 1,953 302,500
2018/11/02 1,917 1,978 1,913 1,961 531,800
2018/11/01 1,890 1,932 1,855 1,912 471,400
2018/10/31 1,829 1,913 1,779 1,891 1,359,700
2018/10/30 1,618 1,742 1,606 1,709 1,167,700
2018/10/29 1,763 1,797 1,680 1,686 700,700
2018/10/26 1,849 1,864 1,749 1,754 490,600
2018/10/25 1,926 1,931 1,847 1,849 370,100
2018/10/24 1,978 2,001 1,948 1,974 250,000
2018/10/23 2,009 2,024 1,964 1,968 216,100
2018/10/22 2,019 2,026 1,972 2,015 260,900
2018/10/19 2,008 2,032 1,982 2,020 286,000
2018/10/18 2,050 2,068 2,024 2,028 372,800
2018/10/17 2,021 2,040 2,010 2,027 273,500
2018/10/16 1,990 2,028 1,965 1,984 391,500
2018/10/15 1,991 2,019 1,976 1,988 459,800
2018/10/12 1,980 2,011 1,956 1,990 478,900
2018/10/11 2,038 2,044 1,981 1,991 582,700
2018/10/10 2,110 2,119 2,064 2,086 441,600
2018/10/09 2,111 2,111 2,067 2,090 345,900
2018/10/05 2,143 2,170 2,132 2,141 337,400
2018/10/04 2,214 2,222 2,159 2,181 281,300
2018/10/03 2,210 2,237 2,189 2,193 294,600
2018/10/02 2,185 2,211 2,167 2,208 337,000
2018/10/01 2,242 2,242 2,185 2,188 422,500
2018/09/28 2,312 2,312 2,231 2,261 806,400
2018/09/27 2,280 2,369 2,261 2,325 866,000
2018/09/26 2,254 2,315 2,226 2,294 810,900
2018/09/25 2,204 2,255 2,198 2,245 657,900
2018/09/21 2,196 2,221 2,188 2,200 469,700
2018/09/20 2,144 2,180 2,121 2,170 417,100
2018/09/19 2,119 2,144 2,106 2,131 256,800
2018/09/18 2,100 2,100 2,036 2,089 305,000
2018/09/14 2,087 2,110 2,076 2,086 607,500
2018/09/13 2,033 2,078 2,017 2,069 429,500
2018/09/12 2,029 2,045 1,992 2,015 187,700
2018/09/11 2,035 2,050 2,015 2,019 199,500
2018/09/10 2,005 2,038 1,998 2,008 249,400
2018/09/07 2,042 2,062 2,023 2,047 269,100
2018/09/06 2,105 2,105 2,063 2,077 217,000
2018/09/05 2,128 2,166 2,102 2,106 358,700
2018/09/04 2,082 2,117 2,074 2,106 253,700
2018/09/03 2,080 2,096 2,054 2,074 218,000
2018/08/31 2,100 2,130 2,097 2,108 239,900
2018/08/30 2,073 2,135 2,049 2,095 432,700
2018/08/29 2,105 2,119 2,082 2,092 280,000
2018/08/28 2,105 2,105 2,070 2,083 382,500
2018/08/27 2,044 2,074 2,022 2,063 354,100
2018/08/24 1,953 2,032 1,946 2,026 614,900
2018/08/23 1,914 1,950 1,879 1,913 887,000
2018/08/22 1,941 1,973 1,904 1,914 740,200
2018/08/21 2,015 2,024 1,959 1,971 634,000
2018/08/20 2,101 2,123 2,043 2,050 463,100
2018/08/17 2,122 2,148 2,084 2,110 206,700
2018/08/16 2,151 2,180 2,111 2,116 314,900
2018/08/15 2,260 2,260 2,184 2,191 251,800
2018/08/14 2,242 2,282 2,242 2,272 232,000
2018/08/13 2,249 2,268 2,240 2,241 227,300
2018/08/10 2,240 2,294 2,235 2,268 209,200
2018/08/09 2,261 2,271 2,238 2,257 204,200
2018/08/08 2,215 2,305 2,204 2,276 429,500
2018/08/07 2,179 2,221 2,164 2,217 276,400
2018/08/06 2,204 2,230 2,170 2,171 224,600
2018/08/03 2,241 2,266 2,194 2,204 222,400
2018/08/02 2,230 2,278 2,186 2,235 386,900
2018/08/01 2,240 2,278 2,230 2,244 421,500
2018/07/31 2,159 2,285 2,136 2,270 1,306,300
2018/07/30 2,103 2,130 2,053 2,055 412,700
2018/07/27 2,120 2,173 2,110 2,119 460,000
2018/07/26 2,100 2,146 2,097 2,120 523,800
2018/07/25 2,016 2,085 2,011 2,052 481,000
2018/07/24 2,056 2,069 1,986 1,997 372,000
2018/07/23 2,017 2,081 2,010 2,053 432,200
2018/07/20 1,977 2,007 1,971 2,007 264,800
2018/07/19 1,985 1,997 1,964 1,980 195,500
2018/07/18 1,990 2,020 1,982 1,983 179,300
2018/07/17 1,988 2,000 1,969 1,978 169,000
2018/07/13 1,955 1,988 1,929 1,977 191,800
2018/07/12 1,936 1,966 1,927 1,929 265,400
2018/07/11 1,922 1,938 1,894 1,915 186,300
2018/07/10 1,934 1,966 1,908 1,912 258,000
2018/07/09 1,890 1,945 1,881 1,934 254,300
2018/07/06 1,887 1,901 1,860 1,891 300,200
2018/07/05 1,915 1,934 1,866 1,887 374,500
2018/07/04 1,911 1,952 1,900 1,941 395,300
2018/07/03 1,946 1,972 1,897 1,914 389,500
2018/07/02 2,023 2,032 1,946 1,952 253,400
2018/06/29 2,000 2,033 1,994 2,023 236,000
2018/06/28 2,034 2,045 1,979 2,000 287,300
2018/06/27 1,993 2,054 1,970 2,041 322,100
2018/06/27 1 -> 2.00 分割
2018/06/26 4,105 4,115 4,050 4,085 142,800
2018/06/25 4,340 4,340 4,185 4,200 140,700
2018/06/22 4,235 4,295 4,220 4,295 167,200
2018/06/21 4,195 4,260 4,190 4,240 219,100
2018/06/20 4,120 4,125 4,015 4,100 188,000
2018/06/19 4,240 4,240 4,120 4,140 150,700
2018/06/18 4,255 4,290 4,195 4,235 166,900
2018/06/15 4,240 4,275 4,185 4,260 236,200
2018/06/14 4,190 4,265 4,175 4,240 242,500
2018/06/13 4,135 4,190 4,115 4,160 165,000
2018/06/12 4,110 4,120 4,075 4,110 210,400
2018/06/11 4,100 4,100 4,065 4,090 133,300
2018/06/08 4,020 4,100 4,015 4,080 144,500
2018/06/07 4,030 4,055 3,990 4,045 120,000
2018/06/06 4,100 4,100 3,975 4,025 155,900
2018/06/05 4,115 4,125 4,080 4,105 154,900
2018/06/04 4,125 4,135 4,075 4,115 196,400
2018/06/01 4,100 4,135 4,065 4,100 199,100
2018/05/31 4,140 4,170 4,060 4,085 212,400
2018/05/30 4,145 4,225 4,115 4,130 239,300
2018/05/29 4,135 4,185 4,095 4,180 203,200
2018/05/28 4,070 4,125 4,050 4,120 148,600
2018/05/25 4,070 4,095 4,015 4,055 150,600
2018/05/24 4,270 4,280 4,010 4,075 705,500
2018/05/23 3,990 4,075 3,965 4,065 292,800
2018/05/22 3,950 3,980 3,920 3,970 259,300
2018/05/21 3,890 3,935 3,875 3,925 252,600
2018/05/18 3,860 3,900 3,850 3,890 209,200
2018/05/17 3,920 3,920 3,860 3,895 170,800
2018/05/16 3,860 3,925 3,840 3,885 185,400
2018/05/15 3,900 3,900 3,835 3,880 200,500
2018/05/14 3,815 3,905 3,785 3,905 236,300
2018/05/11 3,830 3,830 3,770 3,815 189,600
2018/05/10 3,850 3,850 3,790 3,805 181,700
2018/05/09 3,835 3,855 3,760 3,835 233,000
2018/05/08 3,835 3,850 3,795 3,820 249,900
2018/05/07 3,795 3,865 3,720 3,835 386,800
2018/05/02 3,820 3,850 3,700 3,750 477,500
2018/05/01 3,980 4,005 3,690 3,765 712,900
2018/04/27 4,230 4,235 4,135 4,150 306,700
2018/04/26 4,215 4,260 4,165 4,185 274,100
2018/04/25 4,275 4,330 4,230 4,235 168,100
2018/04/24 4,335 4,350 4,275 4,295 216,300
2018/04/23 4,340 4,375 4,270 4,330 156,900
2018/04/20 4,295 4,380 4,200 4,320 382,200
2018/04/19 4,505 4,550 4,320 4,345 292,900
2018/04/18 4,455 4,495 4,390 4,420 287,000
2018/04/17 4,550 4,575 4,410 4,455 279,900
2018/04/16 4,670 4,695 4,570 4,590 144,200
2018/04/13 4,685 4,685 4,550 4,625 146,300
2018/04/12 4,680 4,740 4,620 4,660 170,700
2018/04/11 4,820 4,820 4,530 4,645 278,000
2018/04/10 4,855 4,920 4,815 4,830 166,200
2018/04/09 4,815 4,840 4,720 4,820 172,600
2018/04/06 4,655 4,810 4,655 4,765 197,900
2018/04/05 4,600 4,665 4,555 4,650 172,000
2018/04/04 4,570 4,640 4,545 4,575 232,400
2018/04/03 4,430 4,550 4,420 4,535 112,200
2018/04/02 4,560 4,580 4,495 4,500 102,100
2018/03/30 4,510 4,560 4,490 4,535 168,900
2018/03/29 4,455 4,490 4,410 4,490 181,000
2018/03/28 4,420 4,480 4,380 4,410 358,200
2018/03/27 4,280 4,370 4,270 4,365 150,500
2018/03/26 4,165 4,210 4,095 4,210 181,000
2018/03/23 4,195 4,255 4,145 4,205 348,000
2018/03/22 4,285 4,350 4,260 4,320 199,300
2018/03/20 4,265 4,305 4,220 4,255 188,600
2018/03/19 4,280 4,325 4,175 4,305 276,400
2018/03/16 4,545 4,555 4,325 4,330 472,500
2018/03/15 4,500 4,645 4,460 4,635 240,700
2018/03/14 4,515 4,560 4,405 4,440 186,400
2018/03/13 4,405 4,555 4,360 4,535 261,500
2018/03/12 4,520 4,560 4,430 4,475 357,000
2018/03/09 4,475 4,500 4,420 4,485 380,800
2018/03/08 4,360 4,460 4,295 4,445 265,800
2018/03/07 4,320 4,375 4,290 4,345 196,300
2018/03/06 4,330 4,385 4,275 4,360 221,200
2018/03/05 4,345 4,415 4,300 4,330 173,900
2018/03/02 4,330 4,450 4,330 4,375 248,700
2018/03/01 4,435 4,455 4,320 4,430 209,200
2018/02/28 4,400 4,525 4,385 4,430 216,900
2018/02/27 4,395 4,440 4,340 4,410 178,000
2018/02/26 4,335 4,360 4,260 4,345 232,900
2018/02/23 4,430 4,430 4,365 4,405 142,800
2018/02/22 4,290 4,385 4,255 4,375 177,300
2018/02/21 4,410 4,430 4,340 4,350 218,400
2018/02/20 4,390 4,445 4,340 4,415 188,100
2018/02/19 4,300 4,410 4,265 4,400 227,700
2018/02/16 4,120 4,270 4,075 4,255 292,200
2018/02/15 4,045 4,180 4,020 4,100 286,000
2018/02/14 3,975 4,010 3,890 3,970 215,600
2018/02/13 3,955 4,065 3,950 3,980 265,300
2018/02/09 3,765 3,910 3,750 3,885 328,600
2018/02/08 3,900 3,980 3,890 3,935 385,400
2018/02/07 4,045 4,070 3,885 3,890 547,200
2018/02/06 3,930 3,980 3,765 3,835 725,300
2018/02/05 4,100 4,205 4,075 4,115 411,900
2018/02/02 4,020 4,195 4,000 4,170 359,800
2018/02/01 3,920 4,090 3,910 4,080 527,900
2018/01/31 3,835 3,995 3,740 3,865 1,221,600
2018/01/30 3,555 3,600 3,520 3,560 322,200
2018/01/29 3,510 3,555 3,505 3,515 240,500
2018/01/26 3,560 3,565 3,495 3,505 245,100
2018/01/25 3,515 3,590 3,510 3,520 214,600
2018/01/24 3,610 3,635 3,520 3,525 322,600
2018/01/23 3,605 3,695 3,605 3,645 205,300
2018/01/22 3,605 3,610 3,550 3,600 118,800
2018/01/19 3,545 3,640 3,545 3,625 255,400
2018/01/18 3,575 3,590 3,520 3,545 186,800
2018/01/17 3,575 3,595 3,525 3,560 227,600
2018/01/16 3,620 3,640 3,565 3,605 164,400
2018/01/15 3,530 3,625 3,525 3,620 176,800
2018/01/12 3,540 3,560 3,490 3,495 144,000
2018/01/11 3,560 3,575 3,520 3,540 154,500
2018/01/10 3,530 3,620 3,530 3,590 179,400
2018/01/09 3,540 3,560 3,470 3,545 399,700
2018/01/05 3,560 3,565 3,515 3,545 232,200
2018/01/04 3,585 3,610 3,555 3,590 169,300

このページの先頭へ