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
取引時間外
(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) | 1,997.5 (24/05/13) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,924.0 (24/01/10) | 1,997.5 (24/05/13) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/17 | 2,000.0 | 2,112.0 | 1,997.5 | 2,043.0 | -6.5 | -0.3 | 2,048,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/13 | 2,630.0 | 2,635.5 | 2,415.5 | 2,435.5 | -193.0 | -7.3 | 2,367,800 |
| 10/6 | 2,553.0 | 2,643.0 | 2,431.0 | 2,628.5 | +83.0 | +3.3 | 3,568,900 |
| 9/29 | 2,542.0 | 2,569.5 | 2,442.0 | 2,545.5 | +23.5 | +0.9 | 2,137,500 |
| 9/22 | 2,643.5 | 2,650.5 | 2,478.0 | 2,522.0 | -142.5 | -5.4 | 2,039,200 |
| 9/15 | 2,777.0 | 2,835.0 | 2,595.0 | 2,664.5 | -98.0 | -3.6 | 1,948,700 |
| 9/8 | 2,843.0 | 2,890.5 | 2,742.5 | 2,762.5 | -78.0 | -2.8 | 1,827,700 |
| 9/1 | 2,746.5 | 2,847.5 | 2,721.5 | 2,840.5 | +113.5 | +4.2 | 1,275,100 |
| 8/25 | 2,662.5 | 2,763.0 | 2,614.0 | 2,727.0 | +44.5 | +1.7 | 1,928,200 |
| 8/18 | 2,780.0 | 2,855.0 | 2,659.5 | 2,682.5 | -119.5 | -4.3 | 1,950,300 |
| 8/10 | 2,835.0 | 2,898.5 | 2,725.0 | 2,802.0 | -42.0 | -1.5 | 1,405,600 |
| 8/4 | 2,880.5 | 3,090.0 | 2,785.0 | 2,844.0 | +63.5 | +2.3 | 4,077,100 |
| 7/28 | 2,740.0 | 2,797.5 | 2,725.0 | 2,780.5 | +62.5 | +2.3 | 1,597,500 |
| 7/21 | 2,800.0 | 2,824.0 | 2,701.5 | 2,718.0 | -65.5 | -2.4 | 1,359,600 |
| 7/14 | 2,726.5 | 2,819.5 | 2,711.0 | 2,783.5 | +75.5 | +2.8 | 1,717,200 |
| 7/7 | 2,896.0 | 2,908.0 | 2,672.0 | 2,708.0 | -165.0 | -5.7 | 2,224,600 |
| 6/30 | 3,000.0 | 3,014.0 | 2,835.5 | 2,873.0 | -145.0 | -4.8 | 1,996,700 |
| 6/23 | 3,155.0 | 3,250.0 | 2,999.5 | 3,018.0 | -120.0 | -3.8 | 2,091,800 |
| 6/16 | 2,922.5 | 3,153.0 | 2,896.5 | 3,138.0 | +278.5 | +9.7 | 1,855,200 |
| 6/9 | 3,060.0 | 3,070.0 | 2,832.5 | 2,859.5 | -165.5 | -5.5 | 2,209,600 |
| 6/2 | 2,980.0 | 3,050.0 | 2,853.0 | 3,025.0 | +74.0 | +2.5 | 2,223,200 |
| 5/26 | 3,050.0 | 3,110.0 | 2,870.0 | 2,951.0 | -134.0 | -4.3 | 2,014,000 |
| 5/19 | 3,055.0 | 3,110.0 | 3,025.0 | 3,085.0 | +50.0 | +1.7 | 1,057,700 |
| 5/12 | 3,040.0 | 3,115.0 | 3,010.0 | 3,035.0 | 0 | 0.0 | 1,043,000 |
| 5/2 | 3,190.0 | 3,240.0 | 2,997.0 | 3,035.0 | -135.0 | -4.3 | 727,800 |
| 4/28 | 3,120.0 | 3,190.0 | 3,040.0 | 3,170.0 | +50.0 | +1.6 | 1,359,400 |
| 4/21 | 3,175.0 | 3,230.0 | 3,060.0 | 3,120.0 | -65.0 | -2.0 | 1,011,000 |
| 4/14 | 3,110.0 | 3,235.0 | 3,075.0 | 3,185.0 | +95.0 | +3.1 | 1,062,200 |
| 4/7 | 3,265.0 | 3,270.0 | 2,999.0 | 3,090.0 | -105.0 | -3.3 | 1,065,400 |
| 3/31 | 3,245.0 | 3,335.0 | 3,170.0 | 3,195.0 | -40.0 | -1.2 | 1,332,800 |
| 3/24 | 3,130.0 | 3,285.0 | 3,070.0 | 3,235.0 | +85.0 | +2.7 | 886,500 |
▶︎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