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
2019/12/30 3,055 3,060 3,015 3,025 116,200
2019/12/27 3,060 3,100 3,060 3,075 172,200
2019/12/26 3,055 3,090 3,055 3,075 158,300
2019/12/25 3,070 3,095 3,035 3,050 202,500
2019/12/24 3,025 3,075 3,010 3,065 163,500
2019/12/23 3,040 3,050 3,020 3,030 163,700
2019/12/20 2,995 3,040 2,971 3,010 229,800
2019/12/19 3,020 3,025 2,954 2,962 331,100
2019/12/18 3,040 3,065 3,005 3,040 231,600
2019/12/17 3,050 3,090 3,015 3,075 276,300
2019/12/16 2,997 3,105 2,991 3,055 269,300
2019/12/13 3,035 3,050 2,985 3,000 262,600
2019/12/12 3,025 3,035 2,973 2,982 244,700
2019/12/11 3,040 3,065 3,025 3,035 127,500
2019/12/10 3,025 3,075 3,025 3,055 134,000
2019/12/09 3,045 3,065 3,025 3,045 199,100
2019/12/06 2,993 3,015 2,970 3,015 183,700
2019/12/05 2,995 3,020 2,956 2,978 322,400
2019/12/04 3,015 3,040 3,000 3,035 166,800
2019/12/03 2,990 3,015 2,976 3,015 113,800
2019/12/02 2,965 3,015 2,964 3,005 132,300
2019/11/29 2,993 2,994 2,937 2,964 161,500
2019/11/28 2,988 3,010 2,957 2,981 201,800
2019/11/27 3,015 3,025 2,979 3,025 206,900
2019/11/26 2,987 3,005 2,958 2,988 208,000
2019/11/25 2,985 2,995 2,954 2,979 212,500
2019/11/22 2,930 2,975 2,909 2,953 165,700
2019/11/21 2,884 2,966 2,884 2,959 252,300
2019/11/20 2,881 2,915 2,872 2,896 192,500
2019/11/19 2,940 2,966 2,878 2,894 183,000
2019/11/18 2,860 2,919 2,850 2,898 204,400
2019/11/15 2,868 2,878 2,836 2,855 199,200
2019/11/14 2,909 2,933 2,850 2,869 301,300
2019/11/13 2,945 3,005 2,865 2,900 597,600
2019/11/12 2,878 2,927 2,862 2,919 478,200
2019/11/11 2,765 2,857 2,764 2,851 230,500
2019/11/08 2,843 2,843 2,799 2,815 224,500
2019/11/07 2,793 2,835 2,734 2,829 344,400
2019/11/06 2,800 2,809 2,753 2,778 329,300
2019/11/05 2,875 2,875 2,707 2,847 731,300
2019/11/01 2,660 2,897 2,638 2,893 972,200
2019/10/31 2,711 2,724 2,546 2,678 1,112,900
2019/10/30 2,778 2,852 2,778 2,811 1,033,800
2019/10/29 2,803 2,824 2,766 2,771 361,300
2019/10/28 2,799 2,799 2,751 2,785 346,400
2019/10/25 2,776 2,797 2,740 2,791 267,100
2019/10/24 2,729 2,798 2,724 2,781 376,500
2019/10/23 2,697 2,726 2,646 2,719 346,100
2019/10/21 2,637 2,750 2,631 2,719 334,400
2019/10/18 2,706 2,735 2,681 2,687 185,300
2019/10/17 2,699 2,715 2,676 2,705 373,700
2019/10/16 2,794 2,821 2,737 2,748 335,200
2019/10/15 2,689 2,785 2,679 2,776 518,400
2019/10/11 2,639 2,639 2,579 2,620 168,400
2019/10/10 2,686 2,686 2,601 2,632 249,500
2019/10/09 2,663 2,710 2,646 2,705 272,400
2019/10/08 2,657 2,694 2,637 2,674 275,600
2019/10/07 2,607 2,649 2,589 2,646 281,000
2019/10/04 2,620 2,626 2,556 2,622 324,800
2019/10/03 2,642 2,665 2,578 2,612 375,700
2019/10/02 2,678 2,726 2,659 2,709 417,200
2019/10/01 2,657 2,721 2,649 2,688 405,900
2019/09/30 2,649 2,689 2,605 2,628 389,900
2019/09/27 2,665 2,680 2,624 2,676 311,600
2019/09/26 2,672 2,705 2,634 2,647 385,000
2019/09/25 2,641 2,665 2,614 2,633 321,500
2019/09/24 2,655 2,717 2,655 2,680 328,500
2019/09/20 2,729 2,743 2,681 2,686 305,400
2019/09/19 2,680 2,735 2,680 2,730 265,000
2019/09/18 2,643 2,678 2,616 2,632 248,400
2019/09/17 2,596 2,646 2,596 2,635 311,600
2019/09/13 2,535 2,573 2,529 2,557 392,600
2019/09/12 2,532 2,538 2,493 2,506 256,200
2019/09/11 2,575 2,588 2,483 2,548 446,800
2019/09/10 2,617 2,636 2,582 2,600 416,200
2019/09/09 2,579 2,636 2,564 2,628 205,400
2019/09/06 2,603 2,621 2,584 2,593 317,200
2019/09/05 2,516 2,559 2,492 2,553 361,700
2019/09/04 2,414 2,476 2,405 2,472 324,600
2019/09/03 2,363 2,412 2,344 2,405 311,500
2019/09/02 2,374 2,422 2,374 2,375 240,200
2019/08/30 2,375 2,432 2,335 2,373 1,024,800
2019/08/29 2,401 2,430 2,296 2,296 439,000
2019/08/28 2,440 2,469 2,381 2,391 309,200
2019/08/27 2,462 2,468 2,402 2,432 375,700
2019/08/26 2,419 2,459 2,392 2,436 271,300
2019/08/23 2,457 2,487 2,446 2,469 165,700
2019/08/22 2,466 2,487 2,446 2,476 241,900
2019/08/21 2,456 2,491 2,436 2,460 290,300
2019/08/20 2,357 2,480 2,337 2,478 344,400
2019/08/19 2,557 2,565 2,394 2,401 447,500
2019/08/16 2,480 2,556 2,462 2,544 263,000
2019/08/15 2,481 2,504 2,466 2,495 217,600
2019/08/14 2,578 2,580 2,531 2,546 298,800
2019/08/13 2,501 2,561 2,496 2,546 417,300
2019/08/09 2,546 2,571 2,535 2,546 382,900
2019/08/08 2,465 2,529 2,433 2,497 362,200
2019/08/07 2,437 2,483 2,412 2,479 274,100
2019/08/06 2,333 2,479 2,313 2,470 438,600
2019/08/05 2,444 2,459 2,340 2,381 295,800
2019/08/02 2,472 2,504 2,430 2,468 444,800
2019/08/01 2,400 2,478 2,351 2,473 637,900
2019/07/31 2,500 2,600 2,404 2,435 1,229,900
2019/07/30 2,716 2,787 2,692 2,740 467,700
2019/07/29 2,603 2,742 2,603 2,724 439,600
2019/07/26 2,543 2,579 2,539 2,568 164,300
2019/07/25 2,556 2,570 2,535 2,556 137,400
2019/07/24 2,547 2,557 2,511 2,543 188,100
2019/07/23 2,519 2,560 2,513 2,523 257,100
2019/07/22 2,551 2,587 2,507 2,568 216,800
2019/07/19 2,522 2,587 2,522 2,565 199,000
2019/07/18 2,565 2,576 2,494 2,500 177,400
2019/07/17 2,575 2,575 2,510 2,570 188,100
2019/07/16 2,559 2,590 2,529 2,577 180,300
2019/07/12 2,570 2,575 2,525 2,539 178,500
2019/07/11 2,615 2,615 2,562 2,568 175,400
2019/07/10 2,571 2,613 2,556 2,604 213,500
2019/07/09 2,650 2,665 2,590 2,594 137,900
2019/07/08 2,617 2,636 2,593 2,600 137,000
2019/07/05 2,620 2,640 2,578 2,634 224,300
2019/07/04 2,670 2,685 2,656 2,670 175,900
2019/07/03 2,680 2,705 2,662 2,682 183,800
2019/07/02 2,618 2,678 2,600 2,673 193,400
2019/07/01 2,570 2,634 2,569 2,625 230,700
2019/06/28 2,521 2,551 2,494 2,525 206,000
2019/06/27 2,474 2,522 2,467 2,522 168,800
2019/06/26 2,558 2,560 2,488 2,495 206,700
2019/06/25 2,587 2,631 2,581 2,583 196,700
2019/06/24 2,522 2,577 2,510 2,574 264,800
2019/06/21 2,687 2,687 2,550 2,553 469,600
2019/06/20 2,631 2,677 2,605 2,663 256,700
2019/06/19 2,640 2,643 2,599 2,639 216,300
2019/06/18 2,606 2,632 2,594 2,599 164,400
2019/06/17 2,639 2,668 2,602 2,622 226,000
2019/06/14 2,602 2,629 2,584 2,624 381,500
2019/06/13 2,611 2,628 2,570 2,596 397,600
2019/06/12 2,600 2,679 2,598 2,661 373,900
2019/06/11 2,577 2,591 2,544 2,589 161,100
2019/06/10 2,536 2,595 2,536 2,584 320,500
2019/06/07 2,466 2,505 2,438 2,505 459,800
2019/06/06 2,500 2,522 2,472 2,472 436,500
2019/06/05 2,495 2,531 2,480 2,496 553,600
2019/06/04 2,587 2,601 2,433 2,445 530,100
2019/06/03 2,562 2,623 2,555 2,605 303,900
2019/05/31 2,624 2,670 2,614 2,628 295,300
2019/05/30 2,702 2,720 2,601 2,651 740,700
2019/05/29 2,600 2,656 2,597 2,632 745,400
2019/05/28 2,451 2,539 2,444 2,535 446,100
2019/05/27 2,500 2,500 2,448 2,461 245,800
2019/05/24 2,441 2,489 2,430 2,484 188,800
2019/05/23 2,436 2,490 2,431 2,476 238,400
2019/05/22 2,519 2,529 2,436 2,452 417,500
2019/05/21 2,490 2,531 2,477 2,528 331,600
2019/05/20 2,469 2,473 2,424 2,434 168,400
2019/05/17 2,470 2,484 2,424 2,472 230,000
2019/05/16 2,469 2,490 2,446 2,470 220,600
2019/05/15 2,420 2,465 2,398 2,463 296,300
2019/05/14 2,343 2,390 2,331 2,370 518,300
2019/05/13 2,445 2,458 2,404 2,446 369,600
2019/05/10 2,421 2,445 2,402 2,436 555,100
2019/05/09 2,473 2,477 2,407 2,437 686,500
2019/05/08 2,450 2,525 2,437 2,510 665,700
2019/05/07 2,432 2,498 2,333 2,490 1,617,200
2019/04/26 2,100 2,166 2,090 2,132 454,100
2019/04/25 2,096 2,101 2,077 2,093 247,300
2019/04/24 2,067 2,103 2,064 2,073 229,500
2019/04/23 2,033 2,075 2,029 2,067 388,600
2019/04/22 1,996 2,017 1,972 2,013 254,300
2019/04/19 1,988 2,016 1,976 1,989 294,700
2019/04/18 2,002 2,021 1,991 1,992 426,500
2019/04/17 1,947 1,986 1,935 1,983 338,700
2019/04/16 1,926 1,935 1,901 1,917 176,700
2019/04/15 1,867 1,925 1,855 1,916 471,700
2019/04/12 1,820 1,835 1,803 1,817 299,500
2019/04/11 1,841 1,864 1,823 1,836 304,400
2019/04/10 1,796 1,857 1,791 1,851 320,200
2019/04/09 1,842 1,842 1,805 1,817 257,900
2019/04/08 1,880 1,880 1,832 1,850 415,000
2019/04/05 1,918 1,928 1,885 1,901 318,800
2019/04/04 1,910 1,942 1,908 1,919 178,600
2019/04/03 1,920 1,928 1,873 1,914 269,500
2019/04/02 2,005 2,006 1,940 1,944 201,100
2019/04/01 2,001 2,005 1,972 1,989 296,400
2019/03/29 1,993 2,001 1,961 1,999 233,500
2019/03/28 1,985 1,995 1,950 1,974 295,600
2019/03/27 1,974 2,009 1,959 1,995 327,200
2019/03/26 1,888 1,974 1,888 1,952 382,200
2019/03/25 1,953 1,957 1,863 1,881 363,100
2019/03/22 1,922 1,987 1,918 1,976 382,100
2019/03/20 1,881 1,921 1,872 1,901 206,200
2019/03/19 1,893 1,893 1,852 1,880 99,700
2019/03/18 1,864 1,892 1,854 1,883 176,100
2019/03/15 1,852 1,880 1,849 1,861 227,900
2019/03/14 1,898 1,902 1,860 1,866 117,900
2019/03/13 1,882 1,904 1,863 1,877 131,100
2019/03/12 1,890 1,904 1,873 1,882 188,000
2019/03/11 1,859 1,871 1,834 1,858 135,100
2019/03/08 1,901 1,906 1,847 1,860 358,300
2019/03/07 1,997 1,999 1,939 1,949 230,500
2019/03/06 1,988 2,015 1,969 2,009 170,100
2019/03/05 1,976 2,002 1,960 1,997 220,400
2019/03/04 1,953 1,994 1,952 1,992 139,600
2019/03/01 1,971 2,007 1,961 1,966 209,000
2019/02/28 1,997 1,997 1,945 1,972 253,000
2019/02/27 2,011 2,015 1,974 1,997 301,800
2019/02/26 2,000 2,011 1,989 2,001 203,200
2019/02/25 1,976 2,007 1,971 2,006 243,700
2019/02/22 1,954 1,985 1,949 1,954 230,500
2019/02/21 1,949 1,963 1,928 1,960 164,600
2019/02/20 1,920 1,947 1,915 1,947 165,800
2019/02/19 1,899 1,918 1,883 1,917 218,500
2019/02/18 1,898 1,902 1,873 1,888 200,400
2019/02/15 1,812 1,853 1,811 1,835 307,700
2019/02/14 1,932 1,935 1,890 1,892 259,300
2019/02/13 1,893 1,945 1,893 1,927 320,800
2019/02/12 1,840 1,892 1,839 1,886 433,300
2019/02/08 1,811 1,826 1,789 1,811 284,700
2019/02/07 1,846 1,862 1,807 1,849 359,500
2019/02/06 1,894 1,900 1,841 1,846 471,300
2019/02/05 1,827 1,894 1,820 1,892 689,100
2019/02/04 1,774 1,866 1,762 1,821 957,400
2019/02/01 1,662 1,718 1,606 1,700 1,358,800
2019/01/31 1,820 1,828 1,766 1,792 580,100
2019/01/30 1,715 1,733 1,686 1,700 226,500
2019/01/29 1,721 1,734 1,701 1,723 237,800
2019/01/28 1,706 1,746 1,693 1,724 399,600
2019/01/25 1,680 1,722 1,669 1,680 278,000
2019/01/24 1,678 1,684 1,656 1,680 301,400
2019/01/23 1,689 1,708 1,646 1,690 361,300
2019/01/22 1,740 1,757 1,716 1,716 219,000
2019/01/21 1,748 1,765 1,725 1,729 306,400
2019/01/18 1,722 1,748 1,710 1,733 210,500
2019/01/17 1,706 1,735 1,695 1,711 267,900
2019/01/16 1,705 1,719 1,691 1,699 345,200
2019/01/15 1,702 1,765 1,690 1,705 430,300
2019/01/11 1,779 1,804 1,737 1,742 405,400
2019/01/10 1,830 1,842 1,766 1,771 491,000
2019/01/09 1,853 1,902 1,842 1,863 336,400
2019/01/08 1,873 1,913 1,855 1,857 403,800
2019/01/07 1,849 1,863 1,802 1,852 399,000
2019/01/04 1,670 1,763 1,669 1,753 521,900

このページの先頭へ