2175東証P貸借
業種 サービス業
エス・エム・エス 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,250.0 (23/06/19) | 1,794.0 (24/05/30) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,924.0 (24/01/10) | 1,794.0 (24/05/30) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 1,893.5 | 1,945.0 | 1,881.0 | 1,941.0 | +29.0 | +1.5 | 916,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/30 | 1,801.0 | 1,921.5 | 1,794.0 | 1,912.0 | +90.0 | +4.9 | 899,100 |
| 5/29 | 1,839.0 | 1,852.5 | 1,816.0 | 1,822.0 | -54.5 | -2.9 | 627,100 |
| 5/28 | 1,900.0 | 1,909.0 | 1,874.0 | 1,876.5 | -23.5 | -1.2 | 588,400 |
| 5/27 | 1,909.5 | 1,917.5 | 1,886.5 | 1,900.0 | -9.5 | -0.5 | 383,100 |
| 5/24 | 1,890.0 | 1,931.0 | 1,881.5 | 1,909.5 | -20.0 | -1.0 | 432,900 |
| 5/23 | 1,930.0 | 1,931.5 | 1,911.5 | 1,929.5 | -22.0 | -1.1 | 481,700 |
| 5/22 | 1,972.5 | 1,978.5 | 1,950.0 | 1,951.5 | -48.5 | -2.4 | 482,000 |
| 5/21 | 2,052.5 | 2,065.0 | 1,997.5 | 2,000.0 | -63.0 | -3.1 | 311,500 |
| 5/20 | 2,046.0 | 2,063.0 | 2,023.5 | 2,063.0 | +20.0 | +1.0 | 288,700 |
| 5/17 | 2,022.0 | 2,072.5 | 2,022.0 | 2,043.0 | -29.0 | -1.4 | 242,100 |
| 5/16 | 2,108.0 | 2,112.0 | 2,040.0 | 2,072.0 | -8.5 | -0.4 | 287,000 |
| 5/15 | 2,100.0 | 2,101.5 | 2,075.5 | 2,080.5 | -21.0 | -1.0 | 330,900 |
| 5/14 | 2,067.5 | 2,107.0 | 2,053.0 | 2,101.5 | +32.5 | +1.6 | 378,700 |
| 5/13 | 2,000.0 | 2,074.0 | 1,997.5 | 2,069.0 | +19.5 | +1.0 | 567,900 |
| 5/10 | 2,142.0 | 2,142.0 | 2,043.0 | 2,049.5 | -55.0 | -2.6 | 458,700 |
| 5/9 | 2,126.0 | 2,148.5 | 2,091.5 | 2,104.5 | -34.0 | -1.6 | 626,700 |
| 5/8 | 2,081.5 | 2,180.5 | 2,068.5 | 2,138.5 | +33.5 | +1.6 | 731,400 |
| 5/7 | 2,054.5 | 2,130.0 | 2,054.5 | 2,105.0 | +67.5 | +3.3 | 815,600 |
| 5/2 | 2,110.0 | 2,122.0 | 2,030.0 | 2,037.5 | -100.0 | -4.7 | 926,600 |
| 5/1 | 2,149.0 | 2,149.0 | 2,090.0 | 2,137.5 | -61.5 | -2.8 | 1,577,600 |
| 4/30 | 2,290.0 | 2,296.5 | 2,186.0 | 2,199.0 | -71.5 | -3.2 | 2,690,400 |
| 4/26 | 2,263.5 | 2,322.0 | 2,216.5 | 2,270.5 | -11.5 | -0.5 | 813,600 |
| 4/25 | 2,319.0 | 2,341.0 | 2,278.5 | 2,282.0 | -3.5 | -0.2 | 516,200 |
| 4/24 | 2,274.0 | 2,291.5 | 2,246.0 | 2,285.5 | +11.5 | +0.5 | 443,900 |
| 4/23 | 2,255.5 | 2,281.0 | 2,224.0 | 2,274.0 | -9.5 | -0.4 | 498,800 |
| 4/22 | 2,235.5 | 2,290.0 | 2,230.0 | 2,283.5 | +98.0 | +4.5 | 618,800 |
| 4/19 | 2,280.5 | 2,300.0 | 2,180.5 | 2,185.5 | -95.5 | -4.2 | 643,700 |
| 4/18 | 2,260.0 | 2,302.5 | 2,232.5 | 2,281.0 | +53.5 | +2.4 | 823,600 |
| 4/17 | 2,244.0 | 2,263.0 | 2,213.5 | 2,227.5 | -59.0 | -2.6 | 546,600 |
| 4/16 | 2,175.0 | 2,302.0 | 2,165.0 | 2,286.5 | +89.0 | +4.1 | 687,700 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて