4772 (株)SM ENTERTAINMENT JAPAN 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
2025-07-03	110	112	110	112	51,500	112
2025-07-02	112	112	109	110	311,100	110
2025-07-01	112	112	110	112	192,700	112
2025-06-30	112	112	110	111	66,700	111
2025-06-27	111	113	111	111	117,800	111
2025-06-26	112	113	111	111	243,600	111
2025-06-25	110	112	108	112	199,100	112
2025-06-24	110	111	109	111	65,500	111
2025-06-23	111	111	107	111	210,900	111
2025-06-20	113	113	110	111	187,600	111
2025-06-19	111	114	111	112	301,400	112
2025-06-18	112	114	111	111	384,800	111
2025-06-17	108	112	107	111	584,900	111
2025-06-16	104	108	104	108	299,700	108
2025-06-13	107	107	104	105	182,100	105
2025-06-12	106	106	105	106	49,000	106
2025-06-11	106	107	105	106	127,700	106
2025-06-10	105	107	105	106	182,500	106
2025-06-09	105	106	104	105	175,200	105
2025-06-06	105	107	105	105	120,700	105
2025-06-05	106	107	105	105	181,800	105
2025-06-04	104	106	104	106	140,200	106
2025-06-03	104	106	104	104	209,900	104
2025-06-02	104	105	103	105	218,900	105
2025-05-30	104	106	104	104	225,100	104
2025-05-29	104	107	104	104	270,500	104
2025-05-28	105	106	104	104	119,100	104
2025-05-27	103	105	103	105	178,100	105
2025-05-26	102	103	101	103	227,200	103
2025-05-23	103	103	101	101	250,800	101
2025-05-22	103	105	102	103	114,700	103
2025-05-21	104	106	103	103	282,800	103
2025-05-20	105	106	103	105	365,800	105
2025-05-19	102	104	101	103	341,800	103
2025-05-16	102	103	101	101	180,400	101
2025-05-15	99	102	99	102	343,300	102
2025-05-14	99	100	98	100	519,100	100
2025-05-13	102	102	99	99	656,000	99
2025-05-12	104	105	101	102	586,600	102
2025-05-09	102	118	101	103	8,262,400	103
2025-05-08	105	105	102	102	262,600	102
2025-05-07	105	106	103	104	1,011,800	104
2025-05-02	114	115	109	115	1,557,900	115
2025-05-01	112	114	110	113	372,300	113
2025-04-30	110	117	106	112	3,616,200	112
2025-04-28	109	116	107	109	1,804,200	109
2025-04-25	110	110	108	110	82,100	110
2025-04-24	110	110	107	107	62,300	107
2025-04-23	111	111	107	107	143,200	107
2025-04-22	108	111	108	109	149,800	109
2025-04-21	109	116	102	110	897,300	110
2025-04-18	107	111	107	109	157,300	109
2025-04-17	107	109	106	108	123,400	108
2025-04-16	106	107	105	107	221,900	107
2025-04-15	107	109	105	105	327,500	105
2025-04-14	106	117	102	107	3,269,900	107
2025-04-11	103	107	102	107	146,100	107
2025-04-10	107	107	103	104	330,000	104
2025-04-09	102	103	98	100	265,400	100
2025-04-08	100	105	99	104	318,900	104
2025-04-07	100	102	94	94	1,017,700	94
2025-04-04	110	111	104	107	951,700	107
2025-04-03	110	124	107	111	2,637,400	111
2025-04-02	111	112	110	110	189,500	110
2025-04-01	112	113	110	111	220,200	111
2025-03-31	114	114	109	111	419,800	111
2025-03-28	115	115	113	114	175,400	114
2025-03-27	115	115	114	114	88,300	114
2025-03-26	115	116	114	115	242,700	115
2025-03-25	117	117	115	115	63,000	115
2025-03-24	117	117	114	115	168,500	115
2025-03-21	116	118	115	117	150,700	117
2025-03-19	115	116	114	115	114,800	115
2025-03-18	116	116	113	114	93,500	114
2025-03-17	116	116	114	114	169,400	114
2025-03-14	115	117	114	115	239,300	115
2025-03-13	116	117	114	114	83,500	114
2025-03-12	113	116	113	115	199,400	115
2025-03-11	113	115	111	113	292,600	113
2025-03-10	114	115	113	115	99,400	115
2025-03-07	113	116	113	113	163,900	113
2025-03-06	117	117	114	114	227,300	114
2025-03-05	115	117	114	116	145,000	116
2025-03-04	114	116	111	116	338,200	116
2025-03-03	114	115	112	114	144,100	114
2025-02-28	114	115	111	112	282,100	112
2025-02-27	113	115	113	115	205,100	115
2025-02-26	115	115	111	112	487,200	112
2025-02-25	115	116	113	114	347,400	114
2025-02-21	117	118	115	116	203,300	116
2025-02-20	118	118	116	118	261,200	118
2025-02-19	118	119	117	117	196,600	117
2025-02-18	118	120	116	118	559,700	118
2025-02-17	118	122	117	118	481,000	118
2025-02-14	123	123	119	120	278,900	120
2025-02-13	122	126	121	123	323,100	123
2025-02-12	125	125	122	122	425,300	122
2025-02-10	132	133	126	126	719,600	126
2025-02-07	136	142	127	132	1,371,000	132
2025-02-06	117	142	115	137	5,108,700	137
2025-02-05	117	121	112	115	1,490,100	115
2025-02-04	113	116	112	116	313,600	116
2025-02-03	115	115	112	112	286,400	112
2025-01-31	116	118	114	116	337,900	116
2025-01-30	117	119	116	117	354,100	117
2025-01-29	116	119	115	118	279,700	118
2025-01-28	113	115	112	115	162,400	115
2025-01-27	115	115	112	113	227,700	113
2025-01-24	113	116	113	115	190,600	115
2025-01-23	113	115	112	114	330,300	114
2025-01-22	114	116	112	114	278,300	114
2025-01-21	112	115	112	115	401,300	115
2025-01-20	109	112	108	112	219,800	112
2025-01-17	109	110	107	109	498,000	109
2025-01-16	109	113	109	111	213,200	111
2025-01-15	109	111	108	109	206,500	109
2025-01-14	112	112	108	108	454,300	108
2025-01-10	111	113	110	111	126,100	111
2025-01-09	111	112	110	110	215,800	110
2025-01-08	111	113	111	113	148,500	113
2025-01-07	114	114	110	111	230,300	111
2025-01-06	115	115	112	113	234,800	113

分割・併合履歴： [2017-06-28]1株→0.1株 [2003-03-26]1株→1.1株

2025年07月
日	月	火	水	木	金	土
		1	2	3	4	5
6	7	8	9	10	11	12
13	14	15	16	17	18	19
20	21	22	23	24	25	26
27	28	29	30	31
« 06月30日