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

このページの先頭へ