2175 (株)エス・エム・エス の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 2,110 | 2,122 | 2,030 | 2,037.5 | 926,600 | 2,037.50 |
| 2024-05-01 | 2,149 | 2,149 | 2,090 | 2,137.5 | 1,577,600 | 2,137.50 |
| 2024-04-30 | 2,290 | 2,296.5 | 2,186 | 2,199 | 2,690,400 | 2,199 |
| 2024-04-26 | 2,263.5 | 2,322 | 2,216.5 | 2,270.5 | 813,600 | 2,270.50 |
| 2024-04-25 | 2,319 | 2,341 | 2,278.5 | 2,282 | 516,200 | 2,282 |
| 2024-04-24 | 2,274 | 2,291.5 | 2,246 | 2,285.5 | 443,900 | 2,285.50 |
| 2024-04-23 | 2,255.5 | 2,281 | 2,224 | 2,274 | 498,800 | 2,274 |
| 2024-04-22 | 2,235.5 | 2,290 | 2,230 | 2,283.5 | 618,800 | 2,283.50 |
| 2024-04-19 | 2,280.5 | 2,300 | 2,180.5 | 2,185.5 | 643,700 | 2,185.50 |
| 2024-04-18 | 2,260 | 2,302.5 | 2,232.5 | 2,281 | 823,600 | 2,281 |
| 2024-04-17 | 2,244 | 2,263 | 2,213.5 | 2,227.5 | 546,600 | 2,227.50 |
| 2024-04-16 | 2,175 | 2,302 | 2,165 | 2,286.5 | 687,700 | 2,286.50 |
| 2024-04-15 | 2,176 | 2,215.5 | 2,150 | 2,197.5 | 734,800 | 2,197.50 |
| 2024-04-12 | 2,281.5 | 2,321.5 | 2,231 | 2,248.5 | 656,100 | 2,248.50 |
| 2024-04-11 | 2,318 | 2,336 | 2,244 | 2,280.5 | 823,100 | 2,280.50 |
| 2024-04-10 | 2,431.5 | 2,435.5 | 2,362 | 2,375 | 444,300 | 2,375 |
| 2024-04-09 | 2,425 | 2,445 | 2,398 | 2,431.5 | 380,800 | 2,431.50 |
| 2024-04-08 | 2,438 | 2,468 | 2,408 | 2,424 | 297,500 | 2,424 |
| 2024-04-05 | 2,446.5 | 2,474 | 2,433 | 2,450 | 286,000 | 2,450 |
| 2024-04-04 | 2,493 | 2,538.5 | 2,469.5 | 2,496.5 | 414,900 | 2,496.50 |
| 2024-04-03 | 2,445.5 | 2,494 | 2,438 | 2,480 | 326,600 | 2,480 |
| 2024-04-02 | 2,525 | 2,527 | 2,463 | 2,471 | 381,300 | 2,471 |
| 2024-04-01 | 2,599 | 2,600 | 2,556.5 | 2,574.5 | 263,500 | 2,574.50 |
| 2024-03-29 | 2,548.5 | 2,606 | 2,547 | 2,588 | 222,500 | 2,588 |
| 2024-03-28 | 2,600 | 2,644 | 2,581.5 | 2,594.5 | 322,900 | 2,594.50 |
| 2024-03-27 | 2,626 | 2,670.5 | 2,601 | 2,607.5 | 610,100 | 2,607.50 |
| 2024-03-26 | 2,489 | 2,600 | 2,489 | 2,579 | 390,000 | 2,579 |
| 2024-03-25 | 2,552 | 2,563.5 | 2,501 | 2,505.5 | 385,100 | 2,505.50 |
| 2024-03-22 | 2,546 | 2,569.5 | 2,518 | 2,550.5 | 282,900 | 2,550.50 |
| 2024-03-21 | 2,556.5 | 2,590 | 2,541.5 | 2,557 | 368,000 | 2,557 |
| 2024-03-19 | 2,526.5 | 2,547.5 | 2,513 | 2,537.5 | 227,500 | 2,537.50 |
| 2024-03-18 | 2,477 | 2,562.5 | 2,470.5 | 2,556.5 | 319,100 | 2,556.50 |
| 2024-03-15 | 2,487.5 | 2,519.5 | 2,458 | 2,478 | 442,500 | 2,478 |
| 2024-03-14 | 2,448.5 | 2,490 | 2,440 | 2,467 | 381,100 | 2,467 |
| 2024-03-13 | 2,450.5 | 2,490 | 2,447 | 2,465.5 | 419,300 | 2,465.50 |
| 2024-03-12 | 2,490.5 | 2,490.5 | 2,430 | 2,481.5 | 569,900 | 2,481.50 |
| 2024-03-11 | 2,433 | 2,490 | 2,409.5 | 2,490 | 583,200 | 2,490 |
| 2024-03-08 | 2,441 | 2,466 | 2,396 | 2,446.5 | 562,000 | 2,446.50 |
| 2024-03-07 | 2,453.5 | 2,487.5 | 2,432.5 | 2,461.5 | 630,900 | 2,461.50 |
| 2024-03-06 | 2,426 | 2,493.5 | 2,414 | 2,459 | 679,900 | 2,459 |
| 2024-03-05 | 2,484.5 | 2,496.5 | 2,430 | 2,476 | 833,200 | 2,476 |
| 2024-03-04 | 2,600.5 | 2,602 | 2,496.5 | 2,514.5 | 734,600 | 2,514.50 |
| 2024-03-01 | 2,660 | 2,704 | 2,581 | 2,633 | 508,900 | 2,633 |
| 2024-02-29 | 2,627.5 | 2,669 | 2,611 | 2,651.5 | 377,900 | 2,651.50 |
| 2024-02-28 | 2,632 | 2,655.5 | 2,598.5 | 2,647 | 363,700 | 2,647 |
| 2024-02-27 | 2,565.5 | 2,626 | 2,548 | 2,613.5 | 395,400 | 2,613.50 |
| 2024-02-26 | 2,580 | 2,613.5 | 2,541 | 2,596.5 | 518,800 | 2,596.50 |
| 2024-02-22 | 2,632.5 | 2,649.5 | 2,586.5 | 2,612 | 428,700 | 2,612 |
| 2024-02-21 | 2,587 | 2,618.5 | 2,568.5 | 2,582.5 | 365,600 | 2,582.50 |
| 2024-02-20 | 2,632.5 | 2,665 | 2,568 | 2,575 | 451,600 | 2,575 |
| 2024-02-19 | 2,618 | 2,646 | 2,607.5 | 2,632.5 | 246,100 | 2,632.50 |
| 2024-02-16 | 2,638 | 2,672 | 2,620.5 | 2,646 | 406,500 | 2,646 |
| 2024-02-15 | 2,639.5 | 2,639.5 | 2,571 | 2,616.5 | 385,100 | 2,616.50 |
| 2024-02-14 | 2,555 | 2,609 | 2,524.5 | 2,589.5 | 449,100 | 2,589.50 |
| 2024-02-13 | 2,628 | 2,648.5 | 2,596 | 2,628.5 | 640,300 | 2,628.50 |
| 2024-02-09 | 2,614 | 2,630 | 2,575 | 2,601.5 | 741,000 | 2,601.50 |
| 2024-02-08 | 2,462 | 2,477.5 | 2,417 | 2,464 | 388,200 | 2,464 |
| 2024-02-07 | 2,528.5 | 2,533 | 2,443 | 2,461 | 612,300 | 2,461 |
| 2024-02-06 | 2,587 | 2,594 | 2,491 | 2,503.5 | 583,200 | 2,503.50 |
| 2024-02-05 | 2,651 | 2,658.5 | 2,605 | 2,608 | 398,800 | 2,608 |
| 2024-02-02 | 2,626.5 | 2,708.5 | 2,624 | 2,653 | 523,600 | 2,653 |
| 2024-02-01 | 2,653 | 2,726 | 2,622 | 2,653 | 832,500 | 2,653 |
| 2024-01-31 | 2,686 | 2,690.5 | 2,653.5 | 2,687.5 | 422,700 | 2,687.50 |
| 2024-01-30 | 2,682 | 2,735 | 2,671 | 2,712.5 | 372,900 | 2,712.50 |
| 2024-01-29 | 2,644 | 2,684 | 2,595 | 2,667.5 | 323,700 | 2,667.50 |
| 2024-01-26 | 2,620 | 2,692 | 2,620 | 2,657 | 575,700 | 2,657 |
| 2024-01-25 | 2,604 | 2,632.5 | 2,573.5 | 2,620 | 564,400 | 2,620 |
| 2024-01-24 | 2,694 | 2,747.5 | 2,651 | 2,654 | 669,900 | 2,654 |
| 2024-01-23 | 2,634.5 | 2,695 | 2,628 | 2,652 | 521,100 | 2,652 |
| 2024-01-22 | 2,537 | 2,569.5 | 2,520.5 | 2,560 | 470,700 | 2,560 |
| 2024-01-19 | 2,476 | 2,548.5 | 2,455 | 2,506 | 560,800 | 2,506 |
| 2024-01-18 | 2,530 | 2,554 | 2,496 | 2,500 | 581,700 | 2,500 |
| 2024-01-17 | 2,640 | 2,659 | 2,566 | 2,569.5 | 642,700 | 2,569.50 |
| 2024-01-16 | 2,710 | 2,735.5 | 2,645 | 2,659 | 554,800 | 2,659 |
| 2024-01-15 | 2,804.5 | 2,804.5 | 2,702.5 | 2,730.5 | 487,100 | 2,730.50 |
| 2024-01-12 | 2,900 | 2,905 | 2,781 | 2,808 | 555,800 | 2,808 |
| 2024-01-11 | 2,910.5 | 2,916.5 | 2,849.5 | 2,876 | 356,500 | 2,876 |
| 2024-01-10 | 2,857.5 | 2,924 | 2,837 | 2,899 | 241,800 | 2,899 |
| 2024-01-09 | 2,820 | 2,909 | 2,820 | 2,866.5 | 328,900 | 2,866.50 |
| 2024-01-05 | 2,834 | 2,834 | 2,757.5 | 2,785.5 | 465,500 | 2,785.50 |
| 2024-01-04 | 2,858 | 2,872 | 2,820 | 2,840 | 292,900 | 2,840 |
分割・併合履歴 ： [2018-06-27]1株→2株 [2014-12-26]1株→2株 [2013-03-27]1株→200株 [2009-09-25]1株→2株 [2008-09-25]1株→3株
