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
2,015.9
円
(14:40)
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 |
|---|---|
| 3,158.0 (23/06/23) | 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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/06 | 1,963.5 | 2,069.0 | 1,908.5 | 2,016.0 | +75.0 | +3.9 | 5,958,300 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/11 | 4,555.0 | 4,865.0 | 4,230.0 | 4,235.0 | -185.0 | -4.2 | 5,409,000 |
| 21/10 | 4,075.0 | 4,525.0 | 3,775.0 | 4,420.0 | +335.0 | +8.2 | 5,731,400 |
| 21/09 | 3,905.0 | 4,415.0 | 3,810.0 | 4,085.0 | +190.0 | +4.9 | 6,421,300 |
| 21/08 | 3,135.0 | 3,900.0 | 3,045.0 | 3,895.0 | +830.0 | +27.1 | 6,199,200 |
| 21/07 | 3,325.0 | 3,395.0 | 3,005.0 | 3,065.0 | -260.0 | -7.8 | 3,773,200 |
| 21/06 | 2,932.0 | 3,420.0 | 2,882.0 | 3,325.0 | +399.0 | +13.6 | 5,088,400 |
| 21/05 | 3,025.0 | 3,125.0 | 2,820.0 | 2,926.0 | -58.0 | -1.9 | 6,244,800 |
| 21/04 | 3,450.0 | 3,580.0 | 2,953.0 | 2,984.0 | -396.0 | -11.7 | 4,636,300 |
| 21/03 | 3,550.0 | 3,565.0 | 3,095.0 | 3,380.0 | -100.0 | -2.9 | 7,140,300 |
| 21/02 | 3,835.0 | 4,250.0 | 3,450.0 | 3,480.0 | -405.0 | -10.4 | 6,160,800 |
| 21/01 | 3,990.0 | 4,225.0 | 3,865.0 | 3,885.0 | -65.0 | -1.7 | 6,553,500 |
| 20/12 | 3,845.0 | 3,995.0 | 3,545.0 | 3,950.0 | +165.0 | +4.4 | 5,693,200 |
| 20/11 | 3,125.0 | 3,830.0 | 3,010.0 | 3,785.0 | +715.0 | +23.3 | 6,537,400 |
| 20/10 | 3,100.0 | 3,400.0 | 2,936.0 | 3,070.0 | +30.0 | +1.0 | 6,150,800 |
| 20/09 | 2,984.0 | 3,180.0 | 2,784.0 | 3,040.0 | +106.0 | +3.6 | 6,911,500 |
| 20/08 | 2,660.0 | 3,075.0 | 2,642.0 | 2,934.0 | +321.0 | +12.3 | 7,326,900 |
| 20/07 | 2,417.0 | 2,760.0 | 2,273.0 | 2,613.0 | +196.0 | +8.1 | 9,000,800 |
| 20/06 | 2,695.0 | 2,783.0 | 2,390.0 | 2,417.0 | -260.0 | -9.7 | 7,579,600 |
| 20/05 | 2,265.0 | 2,779.0 | 2,265.0 | 2,677.0 | +312.0 | +13.2 | 9,410,500 |
| 20/04 | 2,143.0 | 2,405.0 | 1,788.0 | 2,365.0 | +272.0 | +13.0 | 8,928,900 |
| 20/03 | 2,055.0 | 2,256.0 | 1,593.0 | 2,093.0 | +24.0 | +1.2 | 13,263,600 |
| 20/02 | 2,395.0 | 2,476.0 | 2,028.0 | 2,069.0 | -673.0 | -24.5 | 11,963,800 |
| 20/01 | 2,935.0 | 3,075.0 | 2,670.0 | 2,742.0 | -283.0 | -9.4 | 4,680,800 |
| 19/12 | 2,965.0 | 3,105.0 | 2,954.0 | 3,025.0 | +61.0 | +2.1 | 4,201,400 |
| 19/11 | 2,660.0 | 3,025.0 | 2,638.0 | 2,964.0 | +286.0 | +10.7 | 6,397,100 |
| 19/10 | 2,657.0 | 2,852.0 | 2,546.0 | 2,678.0 | +50.0 | +1.9 | 8,361,600 |
| 19/09 | 2,374.0 | 2,743.0 | 2,344.0 | 2,628.0 | +255.0 | +10.8 | 6,139,300 |
| 19/08 | 2,400.0 | 2,580.0 | 2,296.0 | 2,373.0 | -62.0 | -2.6 | 7,942,800 |
| 19/07 | 2,570.0 | 2,787.0 | 2,404.0 | 2,435.0 | -90.0 | -3.6 | 5,696,100 |
| 19/06 | 2,562.0 | 2,687.0 | 2,433.0 | 2,525.0 | -103.0 | -3.9 | 6,294,500 |
▶︎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