1. HOME >
  2. 株価時系列 >
  3. 2175 >
  4. 2023年

2175 (株)エス・エム・エス の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-292,9082,909.52,8812,899.5201,3002,899.50
2023-12-282,8902,9222,8892,922228,9002,922
2023-12-272,8492,9082,8372,899330,3002,899
2023-12-262,8002,8572,796.52,849.5299,1002,849.50
2023-12-252,857.52,8592,7892,804176,2002,804
2023-12-222,793.52,8332,774.52,826230,3002,826
2023-12-212,7372,8072,7262,796328,1002,796
2023-12-202,744.52,793.52,725.52,782292,7002,782
2023-12-192,722.52,7882,7182,770400,9002,770
2023-12-182,7772,7772,7062,743292,4002,743
2023-12-152,7412,7872,713.52,785335,8002,785
2023-12-142,7002,7462,7002,723.5322,3002,723.50
2023-12-132,647.52,6972,6472,667.5287,6002,667.50
2023-12-122,6772,7072,638.52,639.5192,3002,639.50
2023-12-112,655.52,6992,653.52,673188,9002,673
2023-12-082,6492,6712,6232,646.5507,8002,646.50
2023-12-072,6812,6902,660.52,672.5407,4002,672.50
2023-12-062,7752,7752,725.52,756201,7002,756
2023-12-052,7952,808.52,731.52,738339,5002,738
2023-12-042,7792,8052,745.52,801357,6002,801
2023-12-012,7842,816.52,772.52,794394,6002,794
2023-11-302,843.52,903.52,8022,810730,7002,810
2023-11-292,7392,8302,7352,828.5516,3002,828.50
2023-11-282,756.52,756.52,710.52,736.5171,7002,736.50
2023-11-272,7792,8062,7242,756.5385,8002,756.50
2023-11-242,780.52,8242,7592,790759,0002,790
2023-11-222,734.52,7612,680.52,680.5542,9002,680.50
2023-11-212,6842,8092,6842,784.5960,6002,784.50
2023-11-202,6102,6882,6012,667.5502,7002,667.50
2023-11-172,5762,6192,5582,613.5404,2002,613.50
2023-11-162,599.52,624.52,5752,584387,3002,584
2023-11-152,5502,6052,5502,599.5569,1002,599.50
2023-11-142,5282,528.52,473.52,473.5308,0002,473.50
2023-11-132,5772,5772,494.52,523312,1002,523
2023-11-102,6002,6192,5752,582.5332,8002,582.50
2023-11-092,5752,6362,560.52,629588,0002,629
2023-11-082,5602,6752,555.52,642.51,031,4002,642.50
2023-11-072,5532,562.52,5012,510398,9002,510
2023-11-062,5582,6132,5022,585862,8002,585
2023-11-022,4522,517.52,434.52,515617,3002,515
2023-11-012,4522,4702,423.52,4621,140,9002,462
2023-10-312,3682,4052,3112,3701,104,2002,370
2023-10-302,1702,3732,138.52,354.53,264,0002,354.50
2023-10-272,301.52,380.52,257.52,3551,006,4002,355
2023-10-262,2612,289.52,235.52,264.5614,2002,264.50
2023-10-252,315.52,3372,277.52,302.5476,6002,302.50
2023-10-242,2652,3112,2012,308514,9002,308
2023-10-232,2592,295.52,233.52,255385,2002,255
2023-10-202,3202,325.52,243.52,275920,7002,275
2023-10-192,4302,489.52,3912,393.5534,6002,393.50
2023-10-182,5182,5182,4252,491661,3002,491
2023-10-172,5132,5762,5122,563732,6002,563
2023-10-162,4232,4692,4132,454501,7002,454
2023-10-132,472.52,4732,415.52,435.5540,2002,435.50
2023-10-122,4712,5362,433.52,500405,9002,500
2023-10-112,558.52,558.52,4712,471643,2002,471
2023-10-102,6302,635.52,5392,563.5778,5002,563.50
2023-10-062,5982,6432,579.52,628.5627,1002,628.50
2023-10-052,521.52,5772,493.52,572.5768,1002,572.50
2023-10-042,452.52,5512,4312,524.5926,2002,524.50
2023-10-032,5252,557.52,470.52,481.5632,4002,481.50
2023-10-022,5532,5732,5162,525615,1002,525
2023-09-292,5142,5532,5042,545.5495,6002,545.50
2023-09-282,5202,531.52,4422,471.5469,2002,471.50
2023-09-272,4922,5122,456.52,512477,1002,512
2023-09-262,556.52,562.52,512.52,517.5309,4002,517.50
2023-09-252,5422,569.52,5122,562386,2002,562
2023-09-222,505.52,5412,4782,522418,1002,522
2023-09-212,5572,5722,507.52,534549,9002,534
2023-09-202,574.52,6022,558.52,574489,4002,574
2023-09-192,643.52,650.52,5592,574.5581,8002,574.50
2023-09-152,662.52,6672,5952,664.5692,5002,664.50
2023-09-142,7502,7522,652.52,654.5447,3002,654.50
2023-09-132,772.52,8002,7382,752280,6002,752
2023-09-122,781.52,8352,777.52,791223,7002,791
2023-09-112,7772,8002,742.52,776304,6002,776
2023-09-082,7542,806.52,742.52,762.5391,8002,762.50
2023-09-072,8262,861.52,791.52,793.5450,4002,793.50
2023-09-062,870.52,890.52,8512,868.5378,5002,868.50
2023-09-052,8652,8782,820.52,848301,1002,848
2023-09-042,8432,869.52,8382,857305,9002,857
2023-09-012,842.52,847.52,806.52,840.5310,5002,840.50
2023-08-312,772.52,824.52,762.52,810335,9002,810
2023-08-302,784.52,7962,7672,776.5263,7002,776.50
2023-08-292,7382,7872,7312,772157,2002,772
2023-08-282,746.52,754.52,721.52,739.5207,8002,739.50
2023-08-252,692.52,7632,655.52,727283,8002,727
2023-08-242,7222,739.52,6842,711384,0002,711
2023-08-232,643.52,6962,6142,695.5467,1002,695.50
2023-08-222,7182,7272,6532,660409,3002,660
2023-08-212,662.52,702.52,659.52,694.5384,0002,694.50
2023-08-182,7472,7472,659.52,682.5558,4002,682.50
2023-08-172,8022,802.52,7472,796276,7002,796
2023-08-162,7752,8182,7602,805385,7002,805
2023-08-152,748.52,8552,737.52,825459,3002,825
2023-08-142,7802,7802,712.52,718270,2002,718
2023-08-102,764.52,8102,7252,802245,6002,802
2023-08-092,756.52,780.52,730.52,769340,0002,769
2023-08-082,8812,8952,781.52,790376,0002,790
2023-08-072,8352,898.52,820.52,863444,0002,863
2023-08-042,799.52,862.52,788.52,844506,4002,844
2023-08-032,929.52,929.52,7852,786.5791,6002,786.50
2023-08-023,0023,0072,939.52,963714,4002,963
2023-08-013,0123,0903,0123,072660,4003,072
2023-07-312,880.53,0182,8503,0121,404,3003,012
2023-07-282,750.52,7902,7252,780.5511,3002,780.50
2023-07-272,7602,797.52,7602,797.5267,8002,797.50
2023-07-262,7632,7972,7542,788270,4002,788
2023-07-252,764.52,7732,752.52,762.5239,8002,762.50
2023-07-242,7402,779.52,7402,761308,2002,761
2023-07-212,7152,725.52,701.52,718288,4002,718
2023-07-202,7802,7882,741.52,744.5345,9002,744.50
2023-07-192,8002,804.52,7792,804.5376,5002,804.50
2023-07-182,8002,8242,767.52,776348,8002,776
2023-07-142,8072,8082,7782,783.5234,8002,783.50
2023-07-132,7932,7982,7642,790270,2002,790
2023-07-122,7682,7712,736.52,751348,2002,751
2023-07-112,815.52,819.52,7712,787283,4002,787
2023-07-102,726.52,8012,7112,787.5580,6002,787.50
2023-07-072,696.52,7462,6722,708434,5002,708
2023-07-062,7512,767.52,718.52,736484,3002,736
2023-07-052,7782,7952,760.52,778421,4002,778
2023-07-042,8012,821.52,7812,805416,2002,805
2023-07-032,8962,9082,8362,839.5468,2002,839.50
2023-06-302,8772,887.52,8442,873462,0002,873
2023-06-292,9202,9402,872.52,893.5293,1002,893.50
2023-06-282,894.52,897.52,8622,885.5414,2002,885.50
2023-06-272,924.52,9272,835.52,871505,9002,871
2023-06-263,0003,0142,9572,974.5321,5002,974.50
2023-06-233,1583,1582,999.53,018431,2003,018
2023-06-223,1303,1783,1203,156342,6003,156
2023-06-213,1613,2043,1273,172358,4003,172
2023-06-203,1923,2083,1183,170375,8003,170
2023-06-193,1553,2503,1553,249583,8003,249
2023-06-163,0483,1533,0373,138540,1003,138
2023-06-152,992.53,0352,9803,010319,9003,010
2023-06-143,0063,0072,9612,984285,1002,984
2023-06-132,927.52,9712,896.52,956352,9002,956
2023-06-122,922.52,9512,9012,909357,2002,909
2023-06-092,8842,9142,832.52,859.5478,0002,859.50
2023-06-082,9302,947.52,874.52,877373,3002,877
2023-06-072,999.53,0142,9502,954.5423,5002,954.50
2023-06-062,9612,9612,9112,943459,7002,943
2023-06-053,0603,0702,9802,989475,1002,989
2023-06-022,9583,0502,9553,025360,5003,025
2023-06-012,9453,0152,9292,955560,1002,955
2023-05-312,8672,9202,8532,902664,9002,902
2023-05-302,8912,9202,8722,900246,6002,900
2023-05-292,9802,9842,9052,917391,1002,917
2023-05-262,8862,9722,8702,951611,8002,951
2023-05-252,9532,9692,9182,918465,8002,918
2023-05-243,0153,0152,9662,985435,2002,985
2023-05-233,1003,1103,0303,050289,3003,050
2023-05-223,0503,0803,0203,075211,9003,075
2023-05-193,0803,1003,0553,085173,0003,085
2023-05-183,0453,0953,0353,070245,3003,070
2023-05-173,0353,0703,0253,030213,2003,030
2023-05-163,1003,1103,0453,060238,6003,060
2023-05-153,0553,0853,0453,075187,6003,075
2023-05-123,0653,0703,0203,035179,9003,035
2023-05-113,0453,1003,0453,070137,9003,070
2023-05-103,1153,1153,0403,045181,0003,045
2023-05-093,0503,0953,0353,090276,7003,090
2023-05-083,0403,0653,0103,020267,5003,020
2023-05-023,0803,0802,9973,035277,6003,035
2023-05-013,1903,2403,0353,080450,2003,080
2023-04-283,0903,1753,0653,170364,7003,170
2023-04-273,0653,0853,0403,040333,7003,040
2023-04-263,1753,1753,1103,115305,4003,115
2023-04-253,1603,1903,1353,175215,4003,175
2023-04-243,1203,1503,1103,135140,2003,135
2023-04-213,0803,1503,0753,120169,0003,120
2023-04-203,0853,1103,0603,095164,1003,095
2023-04-193,2003,2003,1003,130232,1003,130
2023-04-183,2153,2303,2003,215208,9003,215
2023-04-173,1753,2103,1503,185236,9003,185
2023-04-143,2353,2353,1753,185403,1003,185
2023-04-133,1103,2053,1003,195193,4003,195
2023-04-123,1203,1503,1103,130149,8003,130
2023-04-113,1253,1653,0853,095177,8003,095
2023-04-103,1103,1353,0753,090138,1003,090
2023-04-073,0853,1253,0853,090189,0003,090
2023-04-063,0303,0752,9993,070255,6003,070
2023-04-053,1503,1503,0703,085236,5003,085
2023-04-043,1953,2053,1653,175193,3003,175
2023-04-033,2653,2703,2003,220191,0003,220
2023-03-313,2203,2503,1703,195240,4003,195
2023-03-303,3303,3353,2053,230209,4003,230
2023-03-293,2503,3203,2203,305394,7003,305
2023-03-283,2153,2453,1853,200255,4003,200
2023-03-273,2453,2553,1953,200232,9003,200
2023-03-243,2353,2853,1953,235293,8003,235
2023-03-233,1003,1853,0803,170165,8003,170
2023-03-223,1353,1703,1253,155205,3003,155
2023-03-203,1303,1403,0703,070221,6003,070
2023-03-173,0803,1603,0603,150178,2003,150
2023-03-162,9483,0602,9373,050298,1003,050
2023-03-153,0703,0752,9913,000235,3003,000
2023-03-143,1053,1153,0153,030321,9003,030
2023-03-133,1753,1903,1253,180138,6003,180
2023-03-103,2603,2803,2103,220271,6003,220
2023-03-093,3103,3303,2903,320159,3003,320
2023-03-083,2953,3153,2703,270178,2003,270
2023-03-073,2953,3203,2803,295147,8003,295
2023-03-063,3153,3203,2653,285174,6003,285
2023-03-033,2803,3053,2503,280185,7003,280
2023-03-023,2203,2453,1953,235130,2003,235
2023-03-013,2503,2653,2103,240182,4003,240
2023-02-283,2753,2953,2453,265214,0003,265
2023-02-273,1753,2503,1703,250119,3003,250
2023-02-243,2553,2653,2003,215242,8003,215
2023-02-223,2053,2603,1753,260325,7003,260
2023-02-213,3303,3603,2553,255193,3003,255
2023-02-203,3203,3453,2903,330183,8003,330
2023-02-173,3453,3703,3253,340138,8003,340
2023-02-163,4053,4253,3653,375179,1003,375
2023-02-153,4353,4503,3403,365136,5003,365
2023-02-143,4803,5003,4403,440197,4003,440
2023-02-133,4653,4803,4053,420110,0003,420
2023-02-103,4303,5003,4103,450118,6003,450
2023-02-093,4853,4953,4453,465114,0003,465
2023-02-083,4503,5153,4303,515125,0003,515
2023-02-073,4503,4903,4403,455136,2003,455
2023-02-063,5403,5403,4603,470189,0003,470
2023-02-033,6053,6053,4903,500300,2003,500
2023-02-023,5203,6303,5153,535392,7003,535
2023-02-013,5003,5403,4103,465582,1003,465
2023-01-313,4003,4103,3553,380228,6003,380
2023-01-303,4153,4653,4103,420275,8003,420
2023-01-273,4603,4603,4003,400174,9003,400
2023-01-263,4303,4553,4003,415157,1003,415
2023-01-253,4703,4903,4303,430179,4003,430
2023-01-243,4253,4603,4003,440223,3003,440
2023-01-233,3853,4103,3353,395206,8003,395
2023-01-203,3053,3303,2653,280194,3003,280
2023-01-193,2453,3353,2203,315213,4003,315
2023-01-183,2303,3053,2003,265189,7003,265
2023-01-173,1953,2303,1903,215119,1003,215
2023-01-163,1803,2403,1553,170230,0003,170
2023-01-133,2703,3003,2003,210255,4003,210
2023-01-123,4003,4153,3103,325173,9003,325
2023-01-113,3003,3553,2653,350184,8003,350
2023-01-103,3003,3003,1953,230164,7003,230
2023-01-063,2003,2603,2003,240155,2003,240
2023-01-053,1953,2353,1703,230200,9003,230
2023-01-043,3303,3353,1803,190288,5003,190

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