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
2026/07/09 75 75 73 75 79,300
2026/07/08 74 75 73 75 156,000
2026/07/07 74 76 74 74 104,600
2026/07/06 72 75 72 75 280,200
2026/07/03 71 73 70 73 52,800
2026/07/02 69 72 69 71 290,100
2026/07/01 70 70 68 69 179,900
2026/06/30 70 71 69 70 261,600
2026/06/29 68 70 68 70 346,200
2026/06/26 68 70 67 68 395,500
2026/06/25 67 67 66 67 42,800
2026/06/24 66 67 66 67 64,500
2026/06/23 68 68 66 67 154,300
2026/06/22 67 69 67 69 179,800
2026/06/19 71 71 67 68 207,300
2026/06/18 68 71 67 71 345,700
2026/06/17 67 69 66 69 215,000
2026/06/16 65 67 65 67 309,800
2026/06/15 66 66 64 65 330,900
2026/06/12 64 66 63 66 615,800
2026/06/11 67 67 64 65 438,100
2026/06/10 71 72 67 67 643,300
2026/06/09 73 73 70 72 583,400
2026/06/08 73 73 72 73 84,000
2026/06/05 72 76 72 74 369,200
2026/06/04 76 76 71 73 588,500
2026/06/03 76 78 76 78 231,400
2026/06/02 78 79 75 78 762,700
2026/06/01 84 84 76 77 1,337,200
2026/05/29 83 84 83 83 371,900
2026/05/28 84 86 83 83 604,600
2026/05/27 86 87 82 84 637,000
2026/05/26 86 89 86 87 357,100
2026/05/25 87 87 85 86 289,000
2026/05/22 86 87 84 86 289,500
2026/05/21 86 87 85 86 247,700
2026/05/20 89 89 85 85 612,800
2026/05/19 86 90 86 88 414,000
2026/05/18 90 90 85 86 862,900
2026/05/15 90 90 88 90 602,400
2026/05/14 93 94 90 90 763,900
2026/05/13 92 93 90 93 767,000
2026/05/12 96 96 92 93 1,157,400
2026/05/11 103 103 93 95 2,728,500
2026/05/08 105 111 100 101 2,488,500
2026/05/07 119 124 101 103 5,188,500
2026/05/01 90 120 89 120 9,258,100
2026/04/30 89 90 89 90 70,300
2026/04/28 89 90 89 89 41,500
2026/04/27 90 90 88 90 81,500
2026/04/24 89 90 89 89 45,100
2026/04/23 91 91 89 90 115,800
2026/04/22 91 91 90 91 22,600
2026/04/21 92 92 90 92 47,000
2026/04/20 90 92 89 92 101,600
2026/04/17 91 91 90 91 67,900
2026/04/16 90 91 90 91 62,500
2026/04/15 90 91 89 91 31,600
2026/04/14 90 91 89 90 76,000
2026/04/13 89 90 89 90 33,100
2026/04/10 91 91 89 89 77,600
2026/04/09 91 92 91 91 51,200
2026/04/08 91 91 90 91 64,700
2026/04/07 90 91 90 90 81,200
2026/04/06 89 90 89 90 44,900
2026/04/03 89 89 88 89 32,800
2026/03/27 90 91 89 91 50,300
2026/03/26 91 92 90 90 53,600
2026/03/25 90 91 89 91 59,600
2026/03/24 88 91 88 90 206,300
2026/03/23 90 90 87 87 268,000
2026/03/19 91 92 90 90 196,200
2026/03/18 92 93 92 92 44,600
2026/03/17 91 93 91 92 206,400
2026/03/16 92 93 91 92 136,700
2026/03/13 94 95 91 93 512,100
2026/03/12 95 95 94 94 123,000
2026/03/11 96 96 95 96 113,700
2026/03/10 95 96 95 96 160,800
2026/03/09 96 97 94 96 167,500
2026/03/06 95 97 94 97 126,000
2026/03/05 94 96 93 95 134,300
2026/03/04 93 95 91 94 412,300
2026/03/03 94 96 92 95 493,700
2026/03/02 96 97 95 96 249,400
2026/02/27 97 99 97 97 145,700
2026/02/26 98 99 97 99 101,100
2026/02/25 96 98 96 98 342,200
2026/02/24 96 98 96 97 130,500
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

このページの先頭へ