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
2023/12/29 2,908 2,910 2,881 2,900 201,300
2023/12/28 2,890 2,922 2,889 2,922 228,900
2023/12/27 2,849 2,908 2,837 2,899 330,300
2023/12/26 2,800 2,857 2,797 2,850 299,100
2023/12/25 2,858 2,859 2,789 2,804 176,200
2023/12/22 2,794 2,833 2,775 2,826 230,300
2023/12/21 2,737 2,807 2,726 2,796 328,100
2023/12/20 2,745 2,794 2,726 2,782 292,700
2023/12/19 2,723 2,788 2,718 2,770 400,900
2023/12/18 2,777 2,777 2,706 2,743 292,400
2023/12/15 2,741 2,787 2,714 2,785 335,800
2023/12/14 2,700 2,746 2,700 2,724 322,300
2023/12/13 2,648 2,697 2,647 2,668 287,600
2023/12/12 2,677 2,707 2,639 2,640 192,300
2023/12/11 2,656 2,699 2,654 2,673 188,900
2023/12/08 2,649 2,671 2,623 2,647 507,800
2023/12/07 2,681 2,690 2,661 2,673 407,400
2023/12/06 2,775 2,775 2,726 2,756 201,700
2023/12/05 2,795 2,809 2,732 2,738 339,500
2023/12/04 2,779 2,805 2,746 2,801 357,600
2023/12/01 2,784 2,817 2,773 2,794 394,600
2023/11/30 2,844 2,904 2,802 2,810 730,700
2023/11/29 2,739 2,830 2,735 2,829 516,300
2023/11/28 2,757 2,757 2,711 2,737 171,700
2023/11/27 2,779 2,806 2,724 2,757 385,800
2023/11/24 2,781 2,824 2,759 2,790 759,000
2023/11/22 2,735 2,761 2,681 2,681 542,900
2023/11/21 2,684 2,809 2,684 2,785 960,600
2023/11/20 2,610 2,688 2,601 2,668 502,700
2023/11/17 2,576 2,619 2,558 2,614 404,200
2023/11/16 2,600 2,625 2,575 2,584 387,300
2023/11/15 2,550 2,605 2,550 2,600 569,100
2023/11/14 2,528 2,529 2,474 2,474 308,000
2023/11/13 2,577 2,577 2,495 2,523 312,100
2023/11/10 2,600 2,619 2,575 2,583 332,800
2023/11/09 2,575 2,636 2,561 2,629 588,000
2023/11/08 2,560 2,675 2,556 2,643 1,031,400
2023/11/07 2,553 2,563 2,501 2,510 398,900
2023/11/06 2,558 2,613 2,502 2,585 862,800
2023/11/02 2,452 2,518 2,435 2,515 617,300
2023/11/01 2,452 2,470 2,424 2,462 1,140,900
2023/10/31 2,368 2,405 2,311 2,370 1,104,200
2023/10/30 2,170 2,373 2,139 2,355 3,264,000
2023/10/27 2,302 2,381 2,258 2,355 1,006,400
2023/10/26 2,261 2,290 2,236 2,265 614,200
2023/10/25 2,316 2,337 2,278 2,303 476,600
2023/10/24 2,265 2,311 2,201 2,308 514,900
2023/10/23 2,259 2,296 2,234 2,255 385,200
2023/10/20 2,320 2,326 2,244 2,275 920,700
2023/10/19 2,430 2,490 2,391 2,394 534,600
2023/10/18 2,518 2,518 2,425 2,491 661,300
2023/10/17 2,513 2,576 2,512 2,563 732,600
2023/10/16 2,423 2,469 2,413 2,454 501,700
2023/10/13 2,473 2,473 2,416 2,436 540,200
2023/10/12 2,471 2,536 2,434 2,500 405,900
2023/10/11 2,559 2,559 2,471 2,471 643,200
2023/10/10 2,630 2,636 2,539 2,564 778,500
2023/10/06 2,598 2,643 2,580 2,629 627,100
2023/10/05 2,522 2,577 2,494 2,573 768,100
2023/10/04 2,453 2,551 2,431 2,525 926,200
2023/10/03 2,525 2,558 2,471 2,482 632,400
2023/10/02 2,553 2,573 2,516 2,525 615,100
2023/09/29 2,514 2,553 2,504 2,546 495,600
2023/09/28 2,520 2,532 2,442 2,472 469,200
2023/09/27 2,492 2,512 2,457 2,512 477,100
2023/09/26 2,557 2,563 2,513 2,518 309,400
2023/09/25 2,542 2,570 2,512 2,562 386,200
2023/09/22 2,506 2,541 2,478 2,522 418,100
2023/09/21 2,557 2,572 2,508 2,534 549,900
2023/09/20 2,575 2,602 2,559 2,574 489,400
2023/09/19 2,644 2,651 2,559 2,575 581,800
2023/09/15 2,663 2,667 2,595 2,665 692,500
2023/09/14 2,750 2,752 2,653 2,655 447,300
2023/09/13 2,773 2,800 2,738 2,752 280,600
2023/09/12 2,782 2,835 2,778 2,791 223,700
2023/09/11 2,777 2,800 2,743 2,776 304,600
2023/09/08 2,754 2,807 2,743 2,763 391,800
2023/09/07 2,826 2,862 2,792 2,794 450,400
2023/09/06 2,871 2,891 2,851 2,869 378,500
2023/09/05 2,865 2,878 2,821 2,848 301,100
2023/09/04 2,843 2,870 2,838 2,857 305,900
2023/09/01 2,843 2,848 2,807 2,841 310,500
2023/08/31 2,773 2,825 2,763 2,810 335,900
2023/08/30 2,785 2,796 2,767 2,777 263,700
2023/08/29 2,738 2,787 2,731 2,772 157,200
2023/08/28 2,747 2,755 2,722 2,740 207,800
2023/08/25 2,693 2,763 2,656 2,727 283,800
2023/08/24 2,722 2,740 2,684 2,711 384,000
2023/08/23 2,644 2,696 2,614 2,696 467,100
2023/08/22 2,718 2,727 2,653 2,660 409,300
2023/08/21 2,663 2,703 2,660 2,695 384,000
2023/08/18 2,747 2,747 2,660 2,683 558,400
2023/08/17 2,802 2,803 2,747 2,796 276,700
2023/08/16 2,775 2,818 2,760 2,805 385,700
2023/08/15 2,749 2,855 2,738 2,825 459,300
2023/08/14 2,780 2,780 2,713 2,718 270,200
2023/08/10 2,765 2,810 2,725 2,802 245,600
2023/08/09 2,757 2,781 2,731 2,769 340,000
2023/08/08 2,881 2,895 2,782 2,790 376,000
2023/08/07 2,835 2,899 2,821 2,863 444,000
2023/08/04 2,800 2,863 2,789 2,844 506,400
2023/08/03 2,930 2,930 2,785 2,787 791,600
2023/08/02 3,002 3,007 2,940 2,963 714,400
2023/08/01 3,012 3,090 3,012 3,072 660,400
2023/07/31 2,881 3,018 2,850 3,012 1,404,300
2023/07/28 2,751 2,790 2,725 2,781 511,300
2023/07/27 2,760 2,798 2,760 2,798 267,800
2023/07/26 2,763 2,797 2,754 2,788 270,400
2023/07/25 2,765 2,773 2,753 2,763 239,800
2023/07/24 2,740 2,780 2,740 2,761 308,200
2023/07/21 2,715 2,726 2,702 2,718 288,400
2023/07/20 2,780 2,788 2,742 2,745 345,900
2023/07/19 2,800 2,805 2,779 2,805 376,500
2023/07/18 2,800 2,824 2,768 2,776 348,800
2023/07/14 2,807 2,808 2,778 2,784 234,800
2023/07/13 2,793 2,798 2,764 2,790 270,200
2023/07/12 2,768 2,771 2,737 2,751 348,200
2023/07/11 2,816 2,820 2,771 2,787 283,400
2023/07/10 2,727 2,801 2,711 2,788 580,600
2023/07/07 2,697 2,746 2,672 2,708 434,500
2023/07/06 2,751 2,768 2,719 2,736 484,300
2023/07/05 2,778 2,795 2,761 2,778 421,400
2023/07/04 2,801 2,822 2,781 2,805 416,200
2023/07/03 2,896 2,908 2,836 2,840 468,200
2023/06/30 2,877 2,888 2,844 2,873 462,000
2023/06/29 2,920 2,940 2,873 2,894 293,100
2023/06/28 2,895 2,898 2,862 2,886 414,200
2023/06/27 2,925 2,927 2,836 2,871 505,900
2023/06/26 3,000 3,014 2,957 2,975 321,500
2023/06/23 3,158 3,158 3,000 3,018 431,200
2023/06/22 3,130 3,178 3,120 3,156 342,600
2023/06/21 3,161 3,204 3,127 3,172 358,400
2023/06/20 3,192 3,208 3,118 3,170 375,800
2023/06/19 3,155 3,250 3,155 3,249 583,800
2023/06/16 3,048 3,153 3,037 3,138 540,100
2023/06/15 2,993 3,035 2,980 3,010 319,900
2023/06/14 3,006 3,007 2,961 2,984 285,100
2023/06/13 2,928 2,971 2,897 2,956 352,900
2023/06/12 2,923 2,951 2,901 2,909 357,200
2023/06/09 2,884 2,914 2,833 2,860 478,000
2023/06/08 2,930 2,948 2,875 2,877 373,300
2023/06/07 3,000 3,014 2,950 2,955 423,500
2023/06/06 2,961 2,961 2,911 2,943 459,700
2023/06/05 3,060 3,070 2,980 2,989 475,100
2023/06/02 2,958 3,050 2,955 3,025 360,500
2023/06/01 2,945 3,015 2,929 2,955 560,100
2023/05/31 2,867 2,920 2,853 2,902 664,900
2023/05/30 2,891 2,920 2,872 2,900 246,600
2023/05/29 2,980 2,984 2,905 2,917 391,100
2023/05/26 2,886 2,972 2,870 2,951 611,800
2023/05/25 2,953 2,969 2,918 2,918 465,800
2023/05/24 3,015 3,015 2,966 2,985 435,200
2023/05/23 3,100 3,110 3,030 3,050 289,300
2023/05/22 3,050 3,080 3,020 3,075 211,900
2023/05/19 3,080 3,100 3,055 3,085 173,000
2023/05/18 3,045 3,095 3,035 3,070 245,300
2023/05/17 3,035 3,070 3,025 3,030 213,200
2023/05/16 3,100 3,110 3,045 3,060 238,600
2023/05/15 3,055 3,085 3,045 3,075 187,600
2023/05/12 3,065 3,070 3,020 3,035 179,900
2023/05/11 3,045 3,100 3,045 3,070 137,900
2023/05/10 3,115 3,115 3,040 3,045 181,000
2023/05/09 3,050 3,095 3,035 3,090 276,700
2023/05/08 3,040 3,065 3,010 3,020 267,500
2023/05/02 3,080 3,080 2,997 3,035 277,600
2023/05/01 3,190 3,240 3,035 3,080 450,200
2023/04/28 3,090 3,175 3,065 3,170 364,700
2023/04/27 3,065 3,085 3,040 3,040 333,700
2023/04/26 3,175 3,175 3,110 3,115 305,400
2023/04/25 3,160 3,190 3,135 3,175 215,400
2023/04/24 3,120 3,150 3,110 3,135 140,200
2023/04/21 3,080 3,150 3,075 3,120 169,000
2023/04/20 3,085 3,110 3,060 3,095 164,100
2023/04/19 3,200 3,200 3,100 3,130 232,100
2023/04/18 3,215 3,230 3,200 3,215 208,900
2023/04/17 3,175 3,210 3,150 3,185 236,900
2023/04/14 3,235 3,235 3,175 3,185 403,100
2023/04/13 3,110 3,205 3,100 3,195 193,400
2023/04/12 3,120 3,150 3,110 3,130 149,800
2023/04/11 3,125 3,165 3,085 3,095 177,800
2023/04/10 3,110 3,135 3,075 3,090 138,100
2023/04/07 3,085 3,125 3,085 3,090 189,000
2023/04/06 3,030 3,075 2,999 3,070 255,600
2023/04/05 3,150 3,150 3,070 3,085 236,500
2023/04/04 3,195 3,205 3,165 3,175 193,300
2023/04/03 3,265 3,270 3,200 3,220 191,000
2023/03/31 3,220 3,250 3,170 3,195 240,400
2023/03/30 3,330 3,335 3,205 3,230 209,400
2023/03/29 3,250 3,320 3,220 3,305 394,700
2023/03/28 3,215 3,245 3,185 3,200 255,400
2023/03/27 3,245 3,255 3,195 3,200 232,900
2023/03/24 3,235 3,285 3,195 3,235 293,800
2023/03/23 3,100 3,185 3,080 3,170 165,800
2023/03/22 3,135 3,170 3,125 3,155 205,300
2023/03/20 3,130 3,140 3,070 3,070 221,600
2023/03/17 3,080 3,160 3,060 3,150 178,200
2023/03/16 2,948 3,060 2,937 3,050 298,100
2023/03/15 3,070 3,075 2,991 3,000 235,300
2023/03/14 3,105 3,115 3,015 3,030 321,900
2023/03/13 3,175 3,190 3,125 3,180 138,600
2023/03/10 3,260 3,280 3,210 3,220 271,600
2023/03/09 3,310 3,330 3,290 3,320 159,300
2023/03/08 3,295 3,315 3,270 3,270 178,200
2023/03/07 3,295 3,320 3,280 3,295 147,800
2023/03/06 3,315 3,320 3,265 3,285 174,600
2023/03/03 3,280 3,305 3,250 3,280 185,700
2023/03/02 3,220 3,245 3,195 3,235 130,200
2023/03/01 3,250 3,265 3,210 3,240 182,400
2023/02/28 3,275 3,295 3,245 3,265 214,000
2023/02/27 3,175 3,250 3,170 3,250 119,300
2023/02/24 3,255 3,265 3,200 3,215 242,800
2023/02/22 3,205 3,260 3,175 3,260 325,700
2023/02/21 3,330 3,360 3,255 3,255 193,300
2023/02/20 3,320 3,345 3,290 3,330 183,800
2023/02/17 3,345 3,370 3,325 3,340 138,800
2023/02/16 3,405 3,425 3,365 3,375 179,100
2023/02/15 3,435 3,450 3,340 3,365 136,500
2023/02/14 3,480 3,500 3,440 3,440 197,400
2023/02/13 3,465 3,480 3,405 3,420 110,000
2023/02/10 3,430 3,500 3,410 3,450 118,600
2023/02/09 3,485 3,495 3,445 3,465 114,000
2023/02/08 3,450 3,515 3,430 3,515 125,000
2023/02/07 3,450 3,490 3,440 3,455 136,200
2023/02/06 3,540 3,540 3,460 3,470 189,000
2023/02/03 3,605 3,605 3,490 3,500 300,200
2023/02/02 3,520 3,630 3,515 3,535 392,700
2023/02/01 3,500 3,540 3,410 3,465 582,100
2023/01/31 3,400 3,410 3,355 3,380 228,600
2023/01/30 3,415 3,465 3,410 3,420 275,800
2023/01/27 3,460 3,460 3,400 3,400 174,900
2023/01/26 3,430 3,455 3,400 3,415 157,100
2023/01/25 3,470 3,490 3,430 3,430 179,400
2023/01/24 3,425 3,460 3,400 3,440 223,300
2023/01/23 3,385 3,410 3,335 3,395 206,800
2023/01/20 3,305 3,330 3,265 3,280 194,300
2023/01/19 3,245 3,335 3,220 3,315 213,400
2023/01/18 3,230 3,305 3,200 3,265 189,700
2023/01/17 3,195 3,230 3,190 3,215 119,100
2023/01/16 3,180 3,240 3,155 3,170 230,000
2023/01/13 3,270 3,300 3,200 3,210 255,400
2023/01/12 3,400 3,415 3,310 3,325 173,900
2023/01/11 3,300 3,355 3,265 3,350 184,800
2023/01/10 3,300 3,300 3,195 3,230 164,700
2023/01/06 3,200 3,260 3,200 3,240 155,200
2023/01/05 3,195 3,235 3,170 3,230 200,900
2023/01/04 3,330 3,335 3,180 3,190 288,500

このページの先頭へ