1. HOME >
  2. 株価時系列 >
  3. 2175 >
  4. 2020年

2175 (株)エス・エム・エス の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-303,9753,9953,8603,950273,7003,950
2020-12-293,7753,9053,7603,905302,9003,905
2020-12-283,7353,7653,7153,740205,7003,740
2020-12-253,7803,7853,7153,750153,3003,750
2020-12-243,8003,8003,7603,780290,2003,780
2020-12-233,7753,8103,7653,805339,3003,805
2020-12-223,7803,7803,6753,705320,8003,705
2020-12-213,8003,8303,7603,825251,5003,825
2020-12-183,8253,8353,7453,790280,0003,790
2020-12-173,6903,7953,6653,795235,6003,795
2020-12-163,7253,7453,6553,695194,8003,695
2020-12-153,6653,6853,6153,640168,8003,640
2020-12-143,6303,6703,5903,625196,8003,625
2020-12-113,6153,6453,5703,630208,4003,630
2020-12-103,6803,7103,5453,610313,7003,610
2020-12-093,6503,7103,6353,700196,9003,700
2020-12-083,6503,7103,6353,675227,5003,675
2020-12-073,7253,7403,6703,685181,6003,685
2020-12-043,7153,7603,6703,740243,5003,740
2020-12-033,7903,7953,6953,705454,3003,705
2020-12-023,9153,9153,8053,820348,2003,820
2020-12-013,8453,8903,8003,850305,7003,850
2020-11-303,7453,8303,7203,785347,9003,785
2020-11-273,6503,7803,6103,760458,4003,760
2020-11-263,5703,6453,5353,595378,0003,595
2020-11-253,5753,6003,4853,500375,9003,500
2020-11-243,4953,5903,4853,570410,8003,570
2020-11-203,4853,4903,3953,425464,9003,425
2020-11-193,2953,4153,2803,400245,3003,400
2020-11-183,2553,3203,2403,305241,2003,305
2020-11-173,4203,4503,3153,335280,5003,335
2020-11-163,4253,5153,3853,490216,2003,490
2020-11-133,5053,5203,4153,450318,1003,450
2020-11-123,4053,4653,3753,450379,7003,450
2020-11-113,3403,3703,2753,335271,2003,335
2020-11-103,3903,3903,2503,270352,9003,270
2020-11-093,2353,3453,1903,325326,2003,325
2020-11-063,1853,2003,1003,180369,4003,180
2020-11-053,0903,2553,0603,255295,6003,255
2020-11-043,1253,1353,0353,075386,2003,075
2020-11-023,1253,1603,0103,115419,0003,115
2020-10-303,1703,2253,0453,070744,1003,070
2020-10-293,0103,0102,9462,980316,4002,980
2020-10-283,0053,0552,9833,020264,2003,020
2020-10-272,9733,0152,9363,015312,8003,015
2020-10-263,2103,2153,0253,040298,7003,040
2020-10-233,2253,2403,1353,165201,9003,165
2020-10-223,3053,3203,2003,230320,3003,230
2020-10-213,3553,4003,3303,330259,3003,330
2020-10-203,3053,3453,2753,305180,4003,305
2020-10-193,2953,3253,2553,275210,0003,275
2020-10-163,2403,2903,2053,230285,3003,230
2020-10-153,3003,3453,2153,255231,9003,255
2020-10-143,2803,3753,2753,335183,2003,335
2020-10-133,2853,3103,2403,305173,7003,305
2020-10-123,3203,3453,2603,305224,8003,305
2020-10-093,2253,2853,1953,280257,3003,280
2020-10-083,1453,2553,1403,245520,3003,245
2020-10-073,1003,1453,0653,135299,3003,135
2020-10-063,1553,1553,0553,075193,0003,075
2020-10-053,1003,1353,0653,105170,3003,105
2020-10-023,1003,1003,0103,065503,6003,065
2020-09-303,0303,0652,9783,040437,9003,040
2020-09-293,0653,0802,9993,060330,5003,060
2020-09-283,0103,0852,9943,080422,4003,080
2020-09-252,9362,9692,9022,938282,8002,938
2020-09-242,9362,9602,8912,891174,6002,891
2020-09-232,8732,9522,8702,950403,8002,950
2020-09-182,9012,9832,9012,947321,2002,947
2020-09-172,9382,9912,9202,941240,2002,941
2020-09-162,9042,9552,9032,935328,7002,935
2020-09-152,9002,9112,8702,911247,4002,911
2020-09-142,8842,9102,8662,885200,2002,885
2020-09-112,8792,9122,8422,905336,2002,905
2020-09-102,9292,9342,8422,851243,0002,851
2020-09-092,8472,8872,8402,882323,2002,882
2020-09-082,8622,8952,7842,872482,5002,872
2020-09-072,9092,9612,8712,885470,2002,885
2020-09-042,9583,0052,9572,984393,9002,984
2020-09-033,1553,1653,0703,080348,5003,080
2020-09-023,0653,1803,0653,170587,7003,170
2020-09-012,9843,0402,9663,025336,6003,025
2020-08-312,9623,0102,9312,934278,0002,934
2020-08-283,0003,0102,8982,926195,6002,926
2020-08-272,9753,0202,9712,984332,2002,984
2020-08-263,0053,0352,9843,030241,3003,030
2020-08-253,0003,0452,9833,025324,3003,025
2020-08-242,9222,9932,9112,987174,8002,987
2020-08-212,9032,9602,9022,940269,0002,940
2020-08-202,9613,0102,9332,945420,2002,945
2020-08-193,0353,0752,9853,020225,0003,020
2020-08-182,9383,0252,9383,010269,2003,010
2020-08-172,9092,9322,8832,913198,1002,913
2020-08-142,8882,9942,8832,965416,1002,965
2020-08-132,9672,9762,9242,955278,8002,955
2020-08-122,9802,9832,8932,908320,9002,908
2020-08-112,8782,9882,8612,984384,8002,984
2020-08-072,9682,9792,8932,901736,7002,901
2020-08-062,9492,9742,9152,947341,1002,947
2020-08-052,8402,9142,8232,894632,5002,894
2020-08-042,7592,8932,7542,884804,3002,884
2020-08-032,6602,7742,6422,767484,0002,767
2020-07-312,6782,7602,5742,6131,549,6002,613
2020-07-302,4532,4802,3512,378490,1002,378
2020-07-292,4532,4762,4242,449317,9002,449
2020-07-282,5212,5252,4772,491253,1002,491
2020-07-272,4452,4932,4192,489334,8002,489
2020-07-222,4642,4772,4112,436259,2002,436
2020-07-212,4702,5002,4482,500342,9002,500
2020-07-202,4412,4702,4052,436297,3002,436
2020-07-172,4632,4772,3952,433356,4002,433
2020-07-162,4462,4832,4262,448502,0002,448
2020-07-152,3922,4162,3622,396284,1002,396
2020-07-142,3972,4192,3752,383304,4002,383
2020-07-132,3722,4302,3542,426349,5002,426
2020-07-102,3002,3732,3002,322371,5002,322
2020-07-092,3392,3702,3172,334290,7002,334
2020-07-082,3602,3832,3182,333425,0002,333
2020-07-072,3072,3952,3072,384498,2002,384
2020-07-062,3002,3322,2912,311479,6002,311
2020-07-032,3222,3672,3112,341397,6002,341
2020-07-022,3702,3762,2732,297583,0002,297
2020-07-012,4172,4322,3222,337313,9002,337
2020-06-302,5202,5222,3902,417430,3002,417
2020-06-292,5022,5162,4512,475243,3002,475
2020-06-262,5882,6202,4992,552436,0002,552
2020-06-252,4862,5382,4802,511243,9002,511
2020-06-242,4932,5412,4852,512245,2002,512
2020-06-232,5202,5322,4692,510228,0002,510
2020-06-222,5382,5462,4732,486366,8002,486
2020-06-192,5272,5662,5082,526471,6002,526
2020-06-182,5842,5842,5262,577240,0002,577
2020-06-172,5462,5942,5372,570290,5002,570
2020-06-162,5442,5732,5112,560340,9002,560
2020-06-152,4962,5632,4532,458282,7002,458
2020-06-122,4822,5492,4822,527426,5002,527
2020-06-112,6572,6752,5582,587484,6002,587
2020-06-102,6492,6742,6242,657426,3002,657
2020-06-092,6342,7192,6212,687317,5002,687
2020-06-082,6862,6862,6112,635341,9002,635
2020-06-052,6532,6902,6332,671331,5002,671
2020-06-042,6822,6972,6262,693434,9002,693
2020-06-032,7232,7232,6522,696380,4002,696
2020-06-022,7762,7832,7252,738321,4002,738
2020-06-012,6952,7692,6812,759295,4002,759
2020-05-292,6882,7172,6662,677393,4002,677
2020-05-282,6732,6842,6062,658590,6002,658
2020-05-272,7242,7452,6812,698392,5002,698
2020-05-262,7502,7792,7062,741355,9002,741
2020-05-252,6942,7562,6372,754494,2002,754
2020-05-222,5882,6562,5662,625408,8002,625
2020-05-212,6202,6452,5642,638474,8002,638
2020-05-202,5342,6322,5132,624441,3002,624
2020-05-192,6062,6102,5222,550306,5002,550
2020-05-182,5752,5862,5342,566561,5002,566
2020-05-152,5302,5782,4372,527654,3002,527
2020-05-142,5302,5302,4112,430717,3002,430
2020-05-132,5382,5762,4862,566676,9002,566
2020-05-122,4732,5352,4522,507549,7002,507
2020-05-112,4262,4502,4062,432513,4002,432
2020-05-082,3902,3982,3382,396439,9002,396
2020-05-072,2962,3562,2902,335719,7002,335
2020-05-012,2652,4172,2652,327719,8002,327
2020-04-302,3162,4052,2562,365983,9002,365
2020-04-282,2222,2482,2072,231474,1002,231
2020-04-272,2172,2242,1902,217420,9002,217
2020-04-242,2052,2112,1762,200506,3002,200
2020-04-232,1762,1762,0822,099440,9002,099
2020-04-222,1172,1802,0732,175341,5002,175
2020-04-212,2182,2192,1422,173394,5002,173
2020-04-202,1892,2102,1602,179309,7002,179
2020-04-172,1972,2142,1402,159316,3002,159
2020-04-162,1482,2012,1282,180305,5002,180
2020-04-152,1622,1952,1292,172588,1002,172
2020-04-142,0542,1232,0542,112379,6002,112
2020-04-132,1032,1342,0732,085250,5002,085
2020-04-102,1382,1452,0942,118343,6002,118
2020-04-092,0662,1242,0232,124688,4002,124
2020-04-081,8892,0121,8441,999306,1001,999
2020-04-071,9231,9701,8611,910409,8001,910
2020-04-061,8751,8771,7881,853609,5001,853
2020-04-031,9471,9931,8731,895268,1001,895
2020-04-021,9702,0271,9411,972303,4001,972
2020-04-012,1432,1431,9741,995288,2001,995
2020-03-312,0382,1122,0332,093438,8002,093
2020-03-302,0272,0981,9912,050456,5002,050
2020-03-272,2182,2561,9732,047656,4002,047
2020-03-262,1162,1682,0862,149589,4002,149
2020-03-252,1112,1582,0332,147604,4002,147
2020-03-242,0622,1311,9261,971769,7001,971
2020-03-231,8451,9211,8011,909723,0001,909
2020-03-191,8541,8681,8091,8141,130,3001,814
2020-03-181,7521,8921,7291,799779,8001,799
2020-03-171,6251,7101,5991,698595,0001,698
2020-03-161,7481,7801,6551,671536,1001,671
2020-03-131,6641,7811,5931,745970,7001,745
2020-03-121,9632,0031,8381,846863,7001,846
2020-03-112,0682,1062,0002,002586,4002,002
2020-03-101,9562,0991,9392,082591,5002,082
2020-03-092,0002,0251,9571,996600,4001,996
2020-03-062,1052,1302,0542,062463,8002,062
2020-03-052,1442,1452,0942,108302,7002,108
2020-03-042,0402,1152,0362,085349,8002,085
2020-03-032,1662,1792,0732,073579,9002,073
2020-03-022,0552,1492,0402,116675,3002,116
2020-02-282,0902,1282,0282,0691,037,5002,069
2020-02-272,2202,2302,1642,190395,5002,190
2020-02-262,2002,2572,1602,246446,9002,246
2020-02-252,1462,2282,1412,225887,8002,225
2020-02-212,3392,3422,2852,293495,3002,293
2020-02-202,4142,4142,3352,349651,2002,349
2020-02-192,3112,3212,2782,314430,8002,314
2020-02-182,3302,3342,2642,300591,3002,300
2020-02-172,4362,4512,3652,370390,3002,370
2020-02-142,4202,4762,4192,456638,5002,456
2020-02-132,3802,4442,3542,428853,1002,428
2020-02-122,3172,3742,3102,347638,1002,347
2020-02-102,3802,3932,3162,324442,1002,324
2020-02-072,3542,3592,3212,344373,3002,344
2020-02-062,3832,3912,3202,354595,4002,354
2020-02-052,3842,3922,3142,351923,7002,351
2020-02-042,3122,3882,2802,388871,7002,388
2020-02-032,3952,4042,2502,2941,301,3002,294
2020-01-312,7592,7992,7222,742348,5002,742
2020-01-302,7762,7932,6702,690382,3002,690
2020-01-292,7762,7912,7362,769251,8002,769
2020-01-282,7722,8082,7462,800325,2002,800
2020-01-272,8262,8532,8002,819271,9002,819
2020-01-242,8922,8922,8312,868339,8002,868
2020-01-232,9172,9212,8792,889256,7002,889
2020-01-222,9222,9562,9112,954226,9002,954
2020-01-212,9793,0002,9052,919325,8002,919
2020-01-203,0153,0452,9843,000169,6003,000
2020-01-173,0303,0453,0003,020206,8003,020
2020-01-163,0153,0352,9933,000196,3003,000
2020-01-153,0253,0753,0253,040160,3003,040
2020-01-143,0603,0653,0253,050179,2003,050
2020-01-103,0303,0553,0153,050110,9003,050
2020-01-093,0403,0402,9943,020139,9003,020
2020-01-082,9943,0102,9212,992311,7002,992
2020-01-072,9693,0502,9613,030204,9003,030
2020-01-062,9352,9782,9132,965272,3002,965

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