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15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,924.0 (24/01/10) | 1,541.0 (24/11/18) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,924.0 (24/01/10) | 1,541.0 (24/11/18) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/21 | 1,600.0 | 1,624.0 | 1,589.5 | 1,604.5 | +11.5 | +0.7 | 362,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/20 | 1,595.0 | 1,614.0 | 1,585.0 | 1,593.0 | -5.0 | -0.3 | 338,900 |
| 11/19 | 1,577.0 | 1,610.0 | 1,576.0 | 1,598.0 | +22.0 | +1.4 | 371,300 |
| 11/18 | 1,550.0 | 1,588.0 | 1,541.0 | 1,576.0 | -11.5 | -0.7 | 325,900 |
| 11/15 | 1,564.0 | 1,602.0 | 1,560.5 | 1,587.5 | 0 | 0.0 | 569,800 |
| 11/14 | 1,623.0 | 1,629.5 | 1,587.5 | 1,587.5 | -43.0 | -2.6 | 598,200 |
| 11/13 | 1,648.5 | 1,654.5 | 1,624.0 | 1,630.5 | -40.5 | -2.4 | 374,000 |
| 11/12 | 1,678.5 | 1,699.5 | 1,657.5 | 1,671.0 | -1.0 | -0.1 | 438,700 |
| 11/11 | 1,665.0 | 1,680.0 | 1,637.0 | 1,672.0 | -18.0 | -1.1 | 576,600 |
| 11/8 | 1,684.0 | 1,697.5 | 1,665.5 | 1,690.0 | +10.0 | +0.6 | 540,700 |
| 11/7 | 1,698.0 | 1,717.0 | 1,673.0 | 1,680.0 | -22.0 | -1.3 | 685,500 |
| 11/6 | 1,685.0 | 1,727.5 | 1,674.0 | 1,702.0 | +6.0 | +0.4 | 534,300 |
| 11/5 | 1,675.0 | 1,712.5 | 1,664.0 | 1,696.0 | +4.0 | +0.2 | 921,400 |
| 11/1 | 1,685.5 | 1,727.5 | 1,666.0 | 1,692.0 | -33.5 | -1.9 | 1,103,300 |
| 10/31 | 1,795.5 | 1,807.0 | 1,710.5 | 1,725.5 | -119.0 | -6.5 | 2,233,200 |
| 10/30 | 1,900.0 | 1,929.5 | 1,655.0 | 1,844.5 | -299.0 | -14.0 | 4,422,000 |
| 10/29 | 2,134.0 | 2,149.5 | 2,093.5 | 2,143.5 | +22.0 | +1.0 | 424,500 |
| 10/28 | 2,081.0 | 2,141.0 | 2,081.0 | 2,121.5 | +65.5 | +3.2 | 314,900 |
| 10/25 | 2,049.5 | 2,062.0 | 2,041.5 | 2,056.0 | +22.5 | +1.1 | 341,000 |
| 10/24 | 1,999.5 | 2,043.0 | 1,988.0 | 2,033.5 | -7.0 | -0.3 | 449,900 |
| 10/23 | 2,083.0 | 2,087.0 | 2,032.5 | 2,040.5 | -43.5 | -2.1 | 244,200 |
| 10/22 | 2,155.0 | 2,155.0 | 2,064.5 | 2,084.0 | -71.0 | -3.3 | 551,500 |
| 10/21 | 2,151.5 | 2,172.0 | 2,120.0 | 2,155.0 | +29.0 | +1.4 | 421,000 |
| 10/18 | 2,154.0 | 2,162.0 | 2,125.0 | 2,126.0 | -43.0 | -2.0 | 256,300 |
| 10/17 | 2,228.0 | 2,236.0 | 2,157.0 | 2,169.0 | -59.0 | -2.7 | 266,000 |
| 10/16 | 2,240.0 | 2,262.0 | 2,222.0 | 2,228.0 | -39.0 | -1.7 | 248,100 |
| 10/15 | 2,259.0 | 2,272.5 | 2,240.0 | 2,267.0 | +12.0 | +0.5 | 391,300 |
| 10/11 | 2,227.0 | 2,263.0 | 2,226.5 | 2,255.0 | +14.5 | +0.7 | 238,000 |
| 10/10 | 2,262.5 | 2,280.0 | 2,236.5 | 2,240.5 | -2.0 | -0.1 | 250,900 |
| 10/9 | 2,220.0 | 2,269.0 | 2,210.5 | 2,242.5 | +56.5 | +2.6 | 249,800 |
| 10/8 | 2,179.0 | 2,213.0 | 2,173.5 | 2,186.0 | -27.0 | -1.2 | 280,700 |
▶︎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
