2175 (株)エス・エム・エス の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-12 | 1,390 | 1,393 | 1,355 | 1,370.5 | 482,600 | 1,370.50 |
| 2025-05-09 | 1,342 | 1,404 | 1,339 | 1,399 | 660,400 | 1,399 |
| 2025-05-08 | 1,326.5 | 1,338 | 1,317.5 | 1,329 | 473,700 | 1,329 |
| 2025-05-07 | 1,340 | 1,358.5 | 1,321 | 1,321 | 836,500 | 1,321 |
| 2025-05-02 | 1,330 | 1,341 | 1,299.5 | 1,326 | 822,100 | 1,326 |
| 2025-05-01 | 1,313 | 1,343 | 1,298 | 1,335.5 | 1,098,400 | 1,335.50 |
| 2025-04-30 | 1,360.5 | 1,380 | 1,326.5 | 1,326.5 | 2,254,200 | 1,326.50 |
| 2025-04-28 | 1,185 | 1,204 | 1,182 | 1,192 | 480,100 | 1,192 |
| 2025-04-25 | 1,192 | 1,199.5 | 1,171 | 1,182.5 | 566,200 | 1,182.50 |
| 2025-04-24 | 1,147.5 | 1,166 | 1,141 | 1,155.5 | 469,400 | 1,155.50 |
| 2025-04-23 | 1,153.5 | 1,163.5 | 1,146.5 | 1,155 | 336,300 | 1,155 |
| 2025-04-22 | 1,132 | 1,145.5 | 1,126 | 1,145 | 281,500 | 1,145 |
| 2025-04-21 | 1,115 | 1,147.5 | 1,108 | 1,136 | 317,700 | 1,136 |
| 2025-04-18 | 1,099 | 1,153 | 1,086 | 1,143 | 466,700 | 1,143 |
| 2025-04-17 | 1,058.5 | 1,088.5 | 1,058 | 1,088.5 | 283,000 | 1,088.50 |
| 2025-04-16 | 1,080.5 | 1,087 | 1,064 | 1,071.5 | 208,000 | 1,071.50 |
| 2025-04-15 | 1,101 | 1,110.5 | 1,078.5 | 1,085 | 327,000 | 1,085 |
| 2025-04-14 | 1,092 | 1,105 | 1,086 | 1,089 | 511,100 | 1,089 |
| 2025-04-11 | 1,030 | 1,069 | 1,018 | 1,068.5 | 423,400 | 1,068.50 |
| 2025-04-10 | 1,109 | 1,109 | 1,076 | 1,085 | 408,600 | 1,085 |
| 2025-04-09 | 1,032 | 1,051 | 1,011.5 | 1,035 | 437,700 | 1,035 |
| 2025-04-08 | 1,028 | 1,071 | 1,026.5 | 1,071 | 405,700 | 1,071 |
| 2025-04-07 | 1,004.5 | 1,034 | 978.7 | 1,002.5 | 528,700 | 1,002.50 |
| 2025-04-04 | 1,090 | 1,107 | 1,062.5 | 1,084 | 430,300 | 1,084 |
| 2025-04-03 | 1,030 | 1,105 | 1,015 | 1,099 | 463,100 | 1,099 |
| 2025-04-02 | 1,148 | 1,151.5 | 1,120 | 1,127 | 301,000 | 1,127 |
| 2025-04-01 | 1,137.5 | 1,149.5 | 1,128.5 | 1,128.5 | 352,400 | 1,128.50 |
| 2025-03-31 | 1,115.5 | 1,140.5 | 1,110 | 1,126 | 518,300 | 1,126 |
| 2025-03-28 | 1,170 | 1,191 | 1,167 | 1,175.5 | 366,600 | 1,175.50 |
| 2025-03-27 | 1,181 | 1,214.5 | 1,181 | 1,214.5 | 434,900 | 1,214.50 |
| 2025-03-26 | 1,180.5 | 1,209 | 1,176 | 1,196 | 766,900 | 1,196 |
| 2025-03-25 | 1,201 | 1,202 | 1,163.5 | 1,163.5 | 830,200 | 1,163.50 |
| 2025-03-24 | 1,204 | 1,208 | 1,195 | 1,205.5 | 223,800 | 1,205.50 |
| 2025-03-21 | 1,209 | 1,220.5 | 1,198.5 | 1,207 | 270,300 | 1,207 |
| 2025-03-19 | 1,200 | 1,218 | 1,195.5 | 1,213 | 333,200 | 1,213 |
| 2025-03-18 | 1,194 | 1,230 | 1,188 | 1,217 | 384,200 | 1,217 |
| 2025-03-17 | 1,208 | 1,211 | 1,194 | 1,198 | 294,800 | 1,198 |
| 2025-03-14 | 1,183.5 | 1,201 | 1,179 | 1,201 | 420,000 | 1,201 |
| 2025-03-13 | 1,204 | 1,217.5 | 1,188.5 | 1,191.5 | 556,200 | 1,191.50 |
| 2025-03-12 | 1,228 | 1,248 | 1,207.5 | 1,213.5 | 464,100 | 1,213.50 |
| 2025-03-11 | 1,225 | 1,247 | 1,196 | 1,219 | 546,400 | 1,219 |
| 2025-03-10 | 1,170 | 1,218.5 | 1,164 | 1,216.5 | 558,600 | 1,216.50 |
| 2025-03-07 | 1,194 | 1,198 | 1,180 | 1,184 | 298,800 | 1,184 |
| 2025-03-06 | 1,210 | 1,227 | 1,193 | 1,216.5 | 396,900 | 1,216.50 |
| 2025-03-05 | 1,216 | 1,218.5 | 1,166 | 1,180 | 461,000 | 1,180 |
| 2025-03-04 | 1,211 | 1,218.5 | 1,173 | 1,188 | 473,100 | 1,188 |
| 2025-03-03 | 1,193.5 | 1,234 | 1,191.5 | 1,210.5 | 983,000 | 1,210.50 |
| 2025-02-28 | 1,191.5 | 1,191.5 | 1,151 | 1,153 | 545,700 | 1,153 |
| 2025-02-27 | 1,197 | 1,205.5 | 1,180 | 1,200 | 419,000 | 1,200 |
| 2025-02-26 | 1,201.5 | 1,207 | 1,178 | 1,200 | 388,200 | 1,200 |
| 2025-02-25 | 1,190 | 1,213.5 | 1,172.5 | 1,208.5 | 448,700 | 1,208.50 |
| 2025-02-21 | 1,221.5 | 1,225 | 1,186 | 1,200 | 550,700 | 1,200 |
| 2025-02-20 | 1,235 | 1,249 | 1,212.5 | 1,215 | 638,200 | 1,215 |
| 2025-02-19 | 1,247 | 1,282.5 | 1,241.5 | 1,265 | 658,600 | 1,265 |
| 2025-02-18 | 1,207 | 1,272 | 1,204.5 | 1,260 | 659,700 | 1,260 |
| 2025-02-17 | 1,307.5 | 1,320 | 1,203.5 | 1,203.5 | 880,900 | 1,203.50 |
| 2025-02-14 | 1,350 | 1,361 | 1,307 | 1,321 | 690,800 | 1,321 |
| 2025-02-13 | 1,310 | 1,377 | 1,300 | 1,372 | 664,400 | 1,372 |
| 2025-02-12 | 1,267 | 1,325 | 1,256 | 1,325 | 629,100 | 1,325 |
| 2025-02-10 | 1,250.5 | 1,268 | 1,231 | 1,260.5 | 594,900 | 1,260.50 |
| 2025-02-07 | 1,285 | 1,295.5 | 1,253 | 1,260 | 651,200 | 1,260 |
| 2025-02-06 | 1,243 | 1,301.5 | 1,241 | 1,269.5 | 1,041,600 | 1,269.50 |
| 2025-02-05 | 1,271 | 1,292.5 | 1,243 | 1,262 | 1,328,700 | 1,262 |
| 2025-02-04 | 1,201 | 1,262.5 | 1,124 | 1,220.5 | 3,791,300 | 1,220.50 |
| 2025-02-03 | 1,269 | 1,269 | 1,269 | 1,269 | 196,400 | 1,269 |
| 2025-01-31 | 1,675.5 | 1,682 | 1,653.5 | 1,669 | 574,400 | 1,669 |
| 2025-01-30 | 1,696.5 | 1,712 | 1,684.5 | 1,705.5 | 452,200 | 1,705.50 |
| 2025-01-29 | 1,715 | 1,734.5 | 1,697 | 1,697 | 374,600 | 1,697 |
| 2025-01-28 | 1,739 | 1,758.5 | 1,724 | 1,735.5 | 628,000 | 1,735.50 |
| 2025-01-27 | 1,682 | 1,706.5 | 1,678 | 1,678 | 536,300 | 1,678 |
| 2025-01-24 | 1,639.5 | 1,687 | 1,631 | 1,673.5 | 726,300 | 1,673.50 |
| 2025-01-23 | 1,636 | 1,644.5 | 1,613 | 1,620 | 442,700 | 1,620 |
| 2025-01-22 | 1,580 | 1,627 | 1,563.5 | 1,623 | 820,100 | 1,623 |
| 2025-01-21 | 1,539 | 1,541 | 1,518.5 | 1,540 | 276,800 | 1,540 |
| 2025-01-20 | 1,533 | 1,545.5 | 1,520 | 1,542 | 220,600 | 1,542 |
| 2025-01-17 | 1,534 | 1,534.5 | 1,504 | 1,533 | 286,500 | 1,533 |
| 2025-01-16 | 1,575.5 | 1,587 | 1,520.5 | 1,540.5 | 394,300 | 1,540.50 |
| 2025-01-15 | 1,567 | 1,581.5 | 1,543 | 1,549.5 | 335,900 | 1,549.50 |
| 2025-01-14 | 1,615 | 1,623 | 1,573.5 | 1,587.5 | 377,900 | 1,587.50 |
| 2025-01-10 | 1,590 | 1,609.5 | 1,571.5 | 1,607.5 | 346,800 | 1,607.50 |
| 2025-01-09 | 1,623.5 | 1,627 | 1,593.5 | 1,602.5 | 235,300 | 1,602.50 |
| 2025-01-08 | 1,621 | 1,633 | 1,605.5 | 1,624 | 325,100 | 1,624 |
| 2025-01-07 | 1,605 | 1,649 | 1,594 | 1,643 | 563,200 | 1,643 |
| 2025-01-06 | 1,593 | 1,636 | 1,564.5 | 1,565 | 574,800 | 1,565 |
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