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
2020/12/30 3,975 3,995 3,860 3,950 273,700
2020/12/29 3,775 3,905 3,760 3,905 302,900
2020/12/28 3,735 3,765 3,715 3,740 205,700
2020/12/25 3,780 3,785 3,715 3,750 153,300
2020/12/24 3,800 3,800 3,760 3,780 290,200
2020/12/23 3,775 3,810 3,765 3,805 339,300
2020/12/22 3,780 3,780 3,675 3,705 320,800
2020/12/21 3,800 3,830 3,760 3,825 251,500
2020/12/18 3,825 3,835 3,745 3,790 280,000
2020/12/17 3,690 3,795 3,665 3,795 235,600
2020/12/16 3,725 3,745 3,655 3,695 194,800
2020/12/15 3,665 3,685 3,615 3,640 168,800
2020/12/14 3,630 3,670 3,590 3,625 196,800
2020/12/11 3,615 3,645 3,570 3,630 208,400
2020/12/10 3,680 3,710 3,545 3,610 313,700
2020/12/09 3,650 3,710 3,635 3,700 196,900
2020/12/08 3,650 3,710 3,635 3,675 227,500
2020/12/07 3,725 3,740 3,670 3,685 181,600
2020/12/04 3,715 3,760 3,670 3,740 243,500
2020/12/03 3,790 3,795 3,695 3,705 454,300
2020/12/02 3,915 3,915 3,805 3,820 348,200
2020/12/01 3,845 3,890 3,800 3,850 305,700
2020/11/30 3,745 3,830 3,720 3,785 347,900
2020/11/27 3,650 3,780 3,610 3,760 458,400
2020/11/26 3,570 3,645 3,535 3,595 378,000
2020/11/25 3,575 3,600 3,485 3,500 375,900
2020/11/24 3,495 3,590 3,485 3,570 410,800
2020/11/20 3,485 3,490 3,395 3,425 464,900
2020/11/19 3,295 3,415 3,280 3,400 245,300
2020/11/18 3,255 3,320 3,240 3,305 241,200
2020/11/17 3,420 3,450 3,315 3,335 280,500
2020/11/16 3,425 3,515 3,385 3,490 216,200
2020/11/13 3,505 3,520 3,415 3,450 318,100
2020/11/12 3,405 3,465 3,375 3,450 379,700
2020/11/11 3,340 3,370 3,275 3,335 271,200
2020/11/10 3,390 3,390 3,250 3,270 352,900
2020/11/09 3,235 3,345 3,190 3,325 326,200
2020/11/06 3,185 3,200 3,100 3,180 369,400
2020/11/05 3,090 3,255 3,060 3,255 295,600
2020/11/04 3,125 3,135 3,035 3,075 386,200
2020/11/02 3,125 3,160 3,010 3,115 419,000
2020/10/30 3,170 3,225 3,045 3,070 744,100
2020/10/29 3,010 3,010 2,946 2,980 316,400
2020/10/28 3,005 3,055 2,983 3,020 264,200
2020/10/27 2,973 3,015 2,936 3,015 312,800
2020/10/26 3,210 3,215 3,025 3,040 298,700
2020/10/23 3,225 3,240 3,135 3,165 201,900
2020/10/22 3,305 3,320 3,200 3,230 320,300
2020/10/21 3,355 3,400 3,330 3,330 259,300
2020/10/20 3,305 3,345 3,275 3,305 180,400
2020/10/19 3,295 3,325 3,255 3,275 210,000
2020/10/16 3,240 3,290 3,205 3,230 285,300
2020/10/15 3,300 3,345 3,215 3,255 231,900
2020/10/14 3,280 3,375 3,275 3,335 183,200
2020/10/13 3,285 3,310 3,240 3,305 173,700
2020/10/12 3,320 3,345 3,260 3,305 224,800
2020/10/09 3,225 3,285 3,195 3,280 257,300
2020/10/08 3,145 3,255 3,140 3,245 520,300
2020/10/07 3,100 3,145 3,065 3,135 299,300
2020/10/06 3,155 3,155 3,055 3,075 193,000
2020/10/05 3,100 3,135 3,065 3,105 170,300
2020/10/02 3,100 3,100 3,010 3,065 503,600
2020/09/30 3,030 3,065 2,978 3,040 437,900
2020/09/29 3,065 3,080 2,999 3,060 330,500
2020/09/28 3,010 3,085 2,994 3,080 422,400
2020/09/25 2,936 2,969 2,902 2,938 282,800
2020/09/24 2,936 2,960 2,891 2,891 174,600
2020/09/23 2,873 2,952 2,870 2,950 403,800
2020/09/18 2,901 2,983 2,901 2,947 321,200
2020/09/17 2,938 2,991 2,920 2,941 240,200
2020/09/16 2,904 2,955 2,903 2,935 328,700
2020/09/15 2,900 2,911 2,870 2,911 247,400
2020/09/14 2,884 2,910 2,866 2,885 200,200
2020/09/11 2,879 2,912 2,842 2,905 336,200
2020/09/10 2,929 2,934 2,842 2,851 243,000
2020/09/09 2,847 2,887 2,840 2,882 323,200
2020/09/08 2,862 2,895 2,784 2,872 482,500
2020/09/07 2,909 2,961 2,871 2,885 470,200
2020/09/04 2,958 3,005 2,957 2,984 393,900
2020/09/03 3,155 3,165 3,070 3,080 348,500
2020/09/02 3,065 3,180 3,065 3,170 587,700
2020/09/01 2,984 3,040 2,966 3,025 336,600
2020/08/31 2,962 3,010 2,931 2,934 278,000
2020/08/28 3,000 3,010 2,898 2,926 195,600
2020/08/27 2,975 3,020 2,971 2,984 332,200
2020/08/26 3,005 3,035 2,984 3,030 241,300
2020/08/25 3,000 3,045 2,983 3,025 324,300
2020/08/24 2,922 2,993 2,911 2,987 174,800
2020/08/21 2,903 2,960 2,902 2,940 269,000
2020/08/20 2,961 3,010 2,933 2,945 420,200
2020/08/19 3,035 3,075 2,985 3,020 225,000
2020/08/18 2,938 3,025 2,938 3,010 269,200
2020/08/17 2,909 2,932 2,883 2,913 198,100
2020/08/14 2,888 2,994 2,883 2,965 416,100
2020/08/13 2,967 2,976 2,924 2,955 278,800
2020/08/12 2,980 2,983 2,893 2,908 320,900
2020/08/11 2,878 2,988 2,861 2,984 384,800
2020/08/07 2,968 2,979 2,893 2,901 736,700
2020/08/06 2,949 2,974 2,915 2,947 341,100
2020/08/05 2,840 2,914 2,823 2,894 632,500
2020/08/04 2,759 2,893 2,754 2,884 804,300
2020/08/03 2,660 2,774 2,642 2,767 484,000
2020/07/31 2,678 2,760 2,574 2,613 1,549,600
2020/07/30 2,453 2,480 2,351 2,378 490,100
2020/07/29 2,453 2,476 2,424 2,449 317,900
2020/07/28 2,521 2,525 2,477 2,491 253,100
2020/07/27 2,445 2,493 2,419 2,489 334,800
2020/07/22 2,464 2,477 2,411 2,436 259,200
2020/07/21 2,470 2,500 2,448 2,500 342,900
2020/07/20 2,441 2,470 2,405 2,436 297,300
2020/07/17 2,463 2,477 2,395 2,433 356,400
2020/07/16 2,446 2,483 2,426 2,448 502,000
2020/07/15 2,392 2,416 2,362 2,396 284,100
2020/07/14 2,397 2,419 2,375 2,383 304,400
2020/07/13 2,372 2,430 2,354 2,426 349,500
2020/07/10 2,300 2,373 2,300 2,322 371,500
2020/07/09 2,339 2,370 2,317 2,334 290,700
2020/07/08 2,360 2,383 2,318 2,333 425,000
2020/07/07 2,307 2,395 2,307 2,384 498,200
2020/07/06 2,300 2,332 2,291 2,311 479,600
2020/07/03 2,322 2,367 2,311 2,341 397,600
2020/07/02 2,370 2,376 2,273 2,297 583,000
2020/07/01 2,417 2,432 2,322 2,337 313,900
2020/06/30 2,520 2,522 2,390 2,417 430,300
2020/06/29 2,502 2,516 2,451 2,475 243,300
2020/06/26 2,588 2,620 2,499 2,552 436,000
2020/06/25 2,486 2,538 2,480 2,511 243,900
2020/06/24 2,493 2,541 2,485 2,512 245,200
2020/06/23 2,520 2,532 2,469 2,510 228,000
2020/06/22 2,538 2,546 2,473 2,486 366,800
2020/06/19 2,527 2,566 2,508 2,526 471,600
2020/06/18 2,584 2,584 2,526 2,577 240,000
2020/06/17 2,546 2,594 2,537 2,570 290,500
2020/06/16 2,544 2,573 2,511 2,560 340,900
2020/06/15 2,496 2,563 2,453 2,458 282,700
2020/06/12 2,482 2,549 2,482 2,527 426,500
2020/06/11 2,657 2,675 2,558 2,587 484,600
2020/06/10 2,649 2,674 2,624 2,657 426,300
2020/06/09 2,634 2,719 2,621 2,687 317,500
2020/06/08 2,686 2,686 2,611 2,635 341,900
2020/06/05 2,653 2,690 2,633 2,671 331,500
2020/06/04 2,682 2,697 2,626 2,693 434,900
2020/06/03 2,723 2,723 2,652 2,696 380,400
2020/06/02 2,776 2,783 2,725 2,738 321,400
2020/06/01 2,695 2,769 2,681 2,759 295,400
2020/05/29 2,688 2,717 2,666 2,677 393,400
2020/05/28 2,673 2,684 2,606 2,658 590,600
2020/05/27 2,724 2,745 2,681 2,698 392,500
2020/05/26 2,750 2,779 2,706 2,741 355,900
2020/05/25 2,694 2,756 2,637 2,754 494,200
2020/05/22 2,588 2,656 2,566 2,625 408,800
2020/05/21 2,620 2,645 2,564 2,638 474,800
2020/05/20 2,534 2,632 2,513 2,624 441,300
2020/05/19 2,606 2,610 2,522 2,550 306,500
2020/05/18 2,575 2,586 2,534 2,566 561,500
2020/05/15 2,530 2,578 2,437 2,527 654,300
2020/05/14 2,530 2,530 2,411 2,430 717,300
2020/05/13 2,538 2,576 2,486 2,566 676,900
2020/05/12 2,473 2,535 2,452 2,507 549,700
2020/05/11 2,426 2,450 2,406 2,432 513,400
2020/05/08 2,390 2,398 2,338 2,396 439,900
2020/05/07 2,296 2,356 2,290 2,335 719,700
2020/05/01 2,265 2,417 2,265 2,327 719,800
2020/04/30 2,316 2,405 2,256 2,365 983,900
2020/04/28 2,222 2,248 2,207 2,231 474,100
2020/04/27 2,217 2,224 2,190 2,217 420,900
2020/04/24 2,205 2,211 2,176 2,200 506,300
2020/04/23 2,176 2,176 2,082 2,099 440,900
2020/04/22 2,117 2,180 2,073 2,175 341,500
2020/04/21 2,218 2,219 2,142 2,173 394,500
2020/04/20 2,189 2,210 2,160 2,179 309,700
2020/04/17 2,197 2,214 2,140 2,159 316,300
2020/04/16 2,148 2,201 2,128 2,180 305,500
2020/04/15 2,162 2,195 2,129 2,172 588,100
2020/04/14 2,054 2,123 2,054 2,112 379,600
2020/04/13 2,103 2,134 2,073 2,085 250,500
2020/04/10 2,138 2,145 2,094 2,118 343,600
2020/04/09 2,066 2,124 2,023 2,124 688,400
2020/04/08 1,889 2,012 1,844 1,999 306,100
2020/04/07 1,923 1,970 1,861 1,910 409,800
2020/04/06 1,875 1,877 1,788 1,853 609,500
2020/04/03 1,947 1,993 1,873 1,895 268,100
2020/04/02 1,970 2,027 1,941 1,972 303,400
2020/04/01 2,143 2,143 1,974 1,995 288,200
2020/03/31 2,038 2,112 2,033 2,093 438,800
2020/03/30 2,027 2,098 1,991 2,050 456,500
2020/03/27 2,218 2,256 1,973 2,047 656,400
2020/03/26 2,116 2,168 2,086 2,149 589,400
2020/03/25 2,111 2,158 2,033 2,147 604,400
2020/03/24 2,062 2,131 1,926 1,971 769,700
2020/03/23 1,845 1,921 1,801 1,909 723,000
2020/03/19 1,854 1,868 1,809 1,814 1,130,300
2020/03/18 1,752 1,892 1,729 1,799 779,800
2020/03/17 1,625 1,710 1,599 1,698 595,000
2020/03/16 1,748 1,780 1,655 1,671 536,100
2020/03/13 1,664 1,781 1,593 1,745 970,700
2020/03/12 1,963 2,003 1,838 1,846 863,700
2020/03/11 2,068 2,106 2,000 2,002 586,400
2020/03/10 1,956 2,099 1,939 2,082 591,500
2020/03/09 2,000 2,025 1,957 1,996 600,400
2020/03/06 2,105 2,130 2,054 2,062 463,800
2020/03/05 2,144 2,145 2,094 2,108 302,700
2020/03/04 2,040 2,115 2,036 2,085 349,800
2020/03/03 2,166 2,179 2,073 2,073 579,900
2020/03/02 2,055 2,149 2,040 2,116 675,300
2020/02/28 2,090 2,128 2,028 2,069 1,037,500
2020/02/27 2,220 2,230 2,164 2,190 395,500
2020/02/26 2,200 2,257 2,160 2,246 446,900
2020/02/25 2,146 2,228 2,141 2,225 887,800
2020/02/21 2,339 2,342 2,285 2,293 495,300
2020/02/20 2,414 2,414 2,335 2,349 651,200
2020/02/19 2,311 2,321 2,278 2,314 430,800
2020/02/18 2,330 2,334 2,264 2,300 591,300
2020/02/17 2,436 2,451 2,365 2,370 390,300
2020/02/14 2,420 2,476 2,419 2,456 638,500
2020/02/13 2,380 2,444 2,354 2,428 853,100
2020/02/12 2,317 2,374 2,310 2,347 638,100
2020/02/10 2,380 2,393 2,316 2,324 442,100
2020/02/07 2,354 2,359 2,321 2,344 373,300
2020/02/06 2,383 2,391 2,320 2,354 595,400
2020/02/05 2,384 2,392 2,314 2,351 923,700
2020/02/04 2,312 2,388 2,280 2,388 871,700
2020/02/03 2,395 2,404 2,250 2,294 1,301,300
2020/01/31 2,759 2,799 2,722 2,742 348,500
2020/01/30 2,776 2,793 2,670 2,690 382,300
2020/01/29 2,776 2,791 2,736 2,769 251,800
2020/01/28 2,772 2,808 2,746 2,800 325,200
2020/01/27 2,826 2,853 2,800 2,819 271,900
2020/01/24 2,892 2,892 2,831 2,868 339,800
2020/01/23 2,917 2,921 2,879 2,889 256,700
2020/01/22 2,922 2,956 2,911 2,954 226,900
2020/01/21 2,979 3,000 2,905 2,919 325,800
2020/01/20 3,015 3,045 2,984 3,000 169,600
2020/01/17 3,030 3,045 3,000 3,020 206,800
2020/01/16 3,015 3,035 2,993 3,000 196,300
2020/01/15 3,025 3,075 3,025 3,040 160,300
2020/01/14 3,060 3,065 3,025 3,050 179,200
2020/01/10 3,030 3,055 3,015 3,050 110,900
2020/01/09 3,040 3,040 2,994 3,020 139,900
2020/01/08 2,994 3,010 2,921 2,992 311,700
2020/01/07 2,969 3,050 2,961 3,030 204,900
2020/01/06 2,935 2,978 2,913 2,965 272,300

このページの先頭へ