！決算発表予定日 2024/04/26
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
2,216.6
円
(20:54)
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) | 2,138.5 (23/10/30) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,924.0 (24/01/10) | 2,150.0 (24/04/15) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 2,280.5 | 2,300.0 | 2,180.5 | 2,185.5 | -95.5 | -4.2 | 643,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 4/15 | 2,176.0 | 2,215.5 | 2,150.0 | 2,197.5 | -51.0 | -2.3 | 734,800 |
| 4/12 | 2,281.5 | 2,321.5 | 2,231.0 | 2,248.5 | -32.0 | -1.4 | 656,100 |
| 4/11 | 2,318.0 | 2,336.0 | 2,244.0 | 2,280.5 | -94.5 | -4.0 | 823,100 |
| 4/10 | 2,431.5 | 2,435.5 | 2,362.0 | 2,375.0 | -56.5 | -2.3 | 444,300 |
| 4/9 | 2,425.0 | 2,445.0 | 2,398.0 | 2,431.5 | +7.5 | +0.3 | 380,800 |
| 4/8 | 2,438.0 | 2,468.0 | 2,408.0 | 2,424.0 | -26.0 | -1.1 | 297,500 |
| 4/5 | 2,446.5 | 2,474.0 | 2,433.0 | 2,450.0 | -46.5 | -1.9 | 286,000 |
| 4/4 | 2,493.0 | 2,538.5 | 2,469.5 | 2,496.5 | +16.5 | +0.7 | 414,900 |
| 4/3 | 2,445.5 | 2,494.0 | 2,438.0 | 2,480.0 | +9.0 | +0.4 | 326,600 |
| 4/2 | 2,525.0 | 2,527.0 | 2,463.0 | 2,471.0 | -103.5 | -4.0 | 381,300 |
| 4/1 | 2,599.0 | 2,600.0 | 2,556.5 | 2,574.5 | -13.5 | -0.5 | 263,500 |
| 3/29 | 2,548.5 | 2,606.0 | 2,547.0 | 2,588.0 | -6.5 | -0.3 | 222,500 |
| 3/28 | 2,600.0 | 2,644.0 | 2,581.5 | 2,594.5 | -13.0 | -0.5 | 322,900 |
| 3/27 | 2,626.0 | 2,670.5 | 2,601.0 | 2,607.5 | +28.5 | +1.1 | 610,100 |
| 3/26 | 2,489.0 | 2,600.0 | 2,489.0 | 2,579.0 | +73.5 | +2.9 | 390,000 |
| 3/25 | 2,552.0 | 2,563.5 | 2,501.0 | 2,505.5 | -45.0 | -1.8 | 385,100 |
| 3/22 | 2,546.0 | 2,569.5 | 2,518.0 | 2,550.5 | -6.5 | -0.3 | 282,900 |
| 3/21 | 2,556.5 | 2,590.0 | 2,541.5 | 2,557.0 | +19.5 | +0.8 | 368,000 |
| 3/19 | 2,526.5 | 2,547.5 | 2,513.0 | 2,537.5 | -19.0 | -0.7 | 227,500 |
| 3/18 | 2,477.0 | 2,562.5 | 2,470.5 | 2,556.5 | +78.5 | +3.2 | 319,100 |
| 3/15 | 2,487.5 | 2,519.5 | 2,458.0 | 2,478.0 | +11.0 | +0.5 | 442,500 |
| 3/14 | 2,448.5 | 2,490.0 | 2,440.0 | 2,467.0 | +1.5 | +0.1 | 381,100 |
| 3/13 | 2,450.5 | 2,490.0 | 2,447.0 | 2,465.5 | -16.0 | -0.6 | 419,300 |
| 3/12 | 2,490.5 | 2,490.5 | 2,430.0 | 2,481.5 | -8.5 | -0.3 | 569,900 |
| 3/11 | 2,433.0 | 2,490.0 | 2,409.5 | 2,490.0 | +43.5 | +1.8 | 583,200 |
| 3/8 | 2,441.0 | 2,466.0 | 2,396.0 | 2,446.5 | -15.0 | -0.6 | 562,000 |
| 3/7 | 2,453.5 | 2,487.5 | 2,432.5 | 2,461.5 | +2.5 | +0.1 | 630,900 |
▶︎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