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

ＳＭ　ＥＮＴＥＲＴＡＩＮＭＥＮＴ　ＪＡＰＡＮ(4772)の株価時系列情報

ＳＭ　ＥＮＴＥＲＴＡＩＮＭＥＮＴ　ＪＡＰＡＮ(4772)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
2026/02/20 96 97 95 97 209,000
2026/02/19 96 97 96 96 80,600
2026/02/18 98 98 96 96 266,100
2026/02/17 98 99 97 97 117,200
2026/02/16 99 100 97 98 373,000
2026/02/13 100 100 99 99 123,100
2026/02/12 100 101 98 100 386,600
2026/02/10 104 108 96 98 1,336,700
2026/02/09 103 104 102 102 93,000
2026/02/06 102 104 101 103 94,400
2026/02/05 102 104 101 104 154,800
2026/02/04 104 104 101 102 354,100
2026/02/03 102 107 102 106 430,900
2026/02/02 102 103 101 102 153,700
2026/01/30 103 104 101 101 112,000
2026/01/29 104 104 103 104 48,800
2026/01/28 104 105 102 104 181,700
2026/01/27 105 105 103 104 90,000
2026/01/26 106 107 104 105 203,200
2026/01/23 104 107 104 106 166,800
2026/01/22 105 105 104 104 142,000
2026/01/21 104 105 104 104 35,500
2026/01/20 104 106 104 105 131,200
2026/01/19 104 106 104 104 88,300
2026/01/16 105 105 104 104 60,200
2026/01/15 105 106 104 105 64,400
2026/01/14 105 106 104 105 79,100
2026/01/13 105 105 104 105 86,600
2026/01/09 104 106 104 104 74,700
2026/01/08 104 105 103 104 120,100
2026/01/07 105 105 104 104 97,600
2026/01/06 105 106 104 105 149,400
2026/01/05 104 106 104 105 81,500
2025/12/30 106 107 104 104 112,600
2025/12/29 106 107 105 105 146,300
2025/12/26 107 108 106 107 237,800
2025/12/25 110 110 104 107 235,100
2025/12/24 110 110 109 110 49,700
2025/12/23 110 110 108 110 63,200
2025/12/22 109 111 108 109 80,300
2025/12/19 108 110 108 109 38,600
2025/12/18 110 110 108 110 37,500
2025/12/17 109 110 108 110 30,800
2025/12/16 110 111 108 109 95,800
2025/12/15 107 111 107 111 174,900
2025/12/12 109 111 109 109 91,300
2025/12/11 111 113 109 111 138,100
2025/12/10 110 111 109 111 53,400
2025/12/09 110 111 109 110 52,000
2025/12/08 110 112 109 111 155,700
2025/12/05 111 111 109 110 32,800
2025/12/04 107 110 107 109 127,100
2025/12/03 108 108 107 108 42,400
2025/12/02 107 108 106 108 81,000
2025/12/01 107 108 106 106 55,200
2025/11/28 107 108 106 107 61,500
2025/11/27 106 107 105 106 126,500
2025/11/26 107 107 105 105 54,400
2025/11/25 106 107 105 106 38,900
2025/11/21 105 107 105 105 53,700
2025/11/20 107 108 105 106 76,200
2025/11/19 106 107 105 107 40,200
2025/11/18 108 108 105 105 48,400
2025/11/17 108 108 105 108 110,600
2025/11/14 108 108 106 107 46,600
2025/11/13 107 108 106 108 79,200
2025/11/12 106 108 106 107 55,300
2025/11/11 108 108 106 107 84,600
2025/11/10 107 109 106 107 84,300
2025/11/07 109 109 106 107 133,700
2025/11/06 106 112 106 107 308,400
2025/11/05 117 119 103 103 894,600
2025/11/04 117 117 114 116 146,100
2025/10/31 116 117 115 117 64,600
2025/10/30 115 116 113 116 134,300
2025/10/29 116 116 115 116 55,500
2025/10/28 120 120 114 115 396,300
2025/10/27 122 122 119 120 173,200
2025/10/24 121 122 121 121 79,600
2025/10/23 122 123 121 122 74,400
2025/10/22 121 122 121 122 51,900
2025/10/21 122 122 120 122 64,900
2025/10/20 123 123 121 122 55,200
2025/10/17 124 124 121 122 71,500
2025/10/16 125 125 123 124 48,700
2025/10/15 121 125 121 125 65,500
2025/10/14 124 125 121 121 236,000
2025/10/10 128 129 124 126 292,200
2025/10/09 127 131 127 129 189,800
2025/10/08 127 130 126 126 360,500
2025/10/07 126 127 124 126 134,200
2025/10/06 125 127 123 125 286,800
2025/10/03 121 125 121 123 182,100
2025/10/02 125 127 121 121 395,200
2025/10/01 122 126 120 123 466,800
2025/09/30 119 119 117 118 183,900
2025/09/29 121 121 119 120 113,000
2025/09/26 121 122 119 121 132,300
2025/09/25 119 120 118 120 223,600
2025/09/24 119 119 117 118 62,500
2025/09/22 119 120 117 119 370,900
2025/09/19 116 117 114 117 127,900
2025/09/18 114 116 113 114 161,800
2025/09/17 113 114 112 113 44,800
2025/09/16 113 114 112 114 146,900
2025/09/12 115 116 113 113 146,700
2025/09/11 115 115 113 114 125,500
2025/09/10 115 116 114 116 140,300
2025/09/09 114 116 113 114 135,800
2025/09/08 115 115 112 115 307,600
2025/09/05 116 116 114 115 136,600
2025/09/04 116 117 114 116 144,400
2025/09/03 120 120 115 116 240,100
2025/09/02 119 120 118 120 128,000
2025/09/01 120 120 118 119 128,300
2025/08/29 119 120 117 120 220,800
2025/08/28 119 120 118 119 197,100
2025/08/27 119 120 118 119 405,300
2025/08/26 120 120 118 119 248,500
2025/08/25 120 121 119 120 305,700
2025/08/22 118 119 117 119 159,400
2025/08/21 119 119 116 118 220,000
2025/08/20 115 120 115 119 811,000
2025/08/19 115 116 114 114 117,100
2025/08/18 114 115 113 115 113,700
2025/08/15 112 115 112 114 194,300
2025/08/14 111 113 111 113 98,200
2025/08/13 112 113 111 111 185,400
2025/08/12 112 113 111 111 251,400
2025/08/08 112 113 111 111 213,000
2025/08/07 112 114 111 112 235,600
2025/08/06 112 115 112 114 226,300
2025/08/05 113 114 111 113 538,800
2025/08/04 115 116 113 116 411,300
2025/08/01 113 116 113 115 272,200
2025/07/31 114 115 113 114 79,100
2025/07/30 116 117 112 114 437,700
2025/07/29 117 117 115 117 108,900
2025/07/28 117 119 117 118 210,200
2025/07/25 118 118 116 117 110,500
2025/07/24 119 119 117 118 187,600
2025/07/23 117 120 116 119 185,900
2025/07/22 117 118 116 117 219,000
2025/07/18 119 119 115 115 295,600
2025/07/17 118 119 116 119 146,400
2025/07/16 118 120 117 118 233,300
2025/07/15 120 122 117 118 557,400
2025/07/14 119 125 118 121 956,800
2025/07/11 115 121 111 119 1,412,000
2025/07/10 114 116 113 114 322,400
2025/07/09 112 114 111 114 236,100
2025/07/08 111 113 111 112 98,600
2025/07/07 112 112 110 111 113,800
2025/07/04 112 112 110 112 48,600
2025/07/03 110 112 110 112 51,500
2025/07/02 112 112 109 110 311,100
2025/07/01 112 112 110 112 192,700
2025/06/30 112 112 110 111 66,700
2025/06/27 111 113 111 111 117,800
2025/06/26 112 113 111 111 243,600
2025/06/25 110 112 108 112 199,100
2025/06/24 110 111 109 111 65,500
2025/06/23 111 111 107 111 210,900
2025/06/20 113 113 110 111 187,600
2025/06/19 111 114 111 112 301,400
2025/06/18 112 114 111 111 384,800
2025/06/17 108 112 107 111 584,900
2025/06/16 104 108 104 108 299,700
2025/06/13 107 107 104 105 182,100
2025/06/12 106 106 105 106 49,000
2025/06/11 106 107 105 106 127,700
2025/06/10 105 107 105 106 182,500
2025/06/09 105 106 104 105 175,200
2025/06/06 105 107 105 105 120,700
2025/06/05 106 107 105 105 181,800
2025/06/04 104 106 104 106 140,200
2025/06/03 104 106 104 104 209,900
2025/06/02 104 105 103 105 218,900
2025/05/30 104 106 104 104 225,100
2025/05/29 104 107 104 104 270,500
2025/05/28 105 106 104 104 119,100
2025/05/27 103 105 103 105 178,100
2025/05/26 102 103 101 103 227,200
2025/05/23 103 103 101 101 250,800
2025/05/22 103 105 102 103 114,700
2025/05/21 104 106 103 103 282,800
2025/05/20 105 106 103 105 365,800
2025/05/19 102 104 101 103 341,800
2025/05/16 102 103 101 101 180,400
2025/05/15 99 102 99 102 343,300
2025/05/14 99 100 98 100 519,100
2025/05/13 102 102 99 99 656,000
2025/05/12 104 105 101 102 586,600
2025/05/09 102 118 101 103 8,262,400
2025/05/08 105 105 102 102 262,600
2025/05/07 105 106 103 104 1,011,800
2025/05/02 114 115 109 115 1,557,900
2025/05/01 112 114 110 113 372,300
2025/04/30 110 117 106 112 3,616,200
2025/04/28 109 116 107 109 1,804,200

このページの先頭へ