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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/7 | 1,963.5 | 2,022.0 | 1,930.5 | 1,971.0 | +30.0 | +1.6 | 2,561,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/17 | 3,175.0 | 3,190.0 | 2,937.0 | 3,150.0 | -70.0 | -2.2 | 1,172,100 |
| 3/10 | 3,315.0 | 3,330.0 | 3,210.0 | 3,220.0 | -60.0 | -1.8 | 931,500 |
| 3/3 | 3,175.0 | 3,305.0 | 3,170.0 | 3,280.0 | +65.0 | +2.0 | 831,600 |
| 2/24 | 3,320.0 | 3,360.0 | 3,175.0 | 3,215.0 | -125.0 | -3.7 | 945,600 |
| 2/17 | 3,465.0 | 3,500.0 | 3,325.0 | 3,340.0 | -110.0 | -3.2 | 761,800 |
| 2/10 | 3,540.0 | 3,540.0 | 3,410.0 | 3,450.0 | -50.0 | -1.4 | 682,800 |
| 2/3 | 3,415.0 | 3,630.0 | 3,355.0 | 3,500.0 | +100.0 | +2.9 | 1,779,400 |
| 1/27 | 3,385.0 | 3,490.0 | 3,335.0 | 3,400.0 | +120.0 | +3.7 | 941,500 |
| 1/20 | 3,180.0 | 3,335.0 | 3,155.0 | 3,280.0 | +70.0 | +2.2 | 946,500 |
| 1/13 | 3,300.0 | 3,415.0 | 3,195.0 | 3,210.0 | -30.0 | -0.9 | 778,800 |
| 1/6 | 3,330.0 | 3,335.0 | 3,170.0 | 3,240.0 | -115.0 | -3.4 | 644,600 |
| 12/30 | 3,290.0 | 3,400.0 | 3,265.0 | 3,355.0 | +90.0 | +2.8 | 1,072,200 |
| 12/23 | 3,360.0 | 3,430.0 | 3,110.0 | 3,265.0 | -110.0 | -3.3 | 1,710,500 |
| 12/16 | 3,430.0 | 3,625.0 | 3,330.0 | 3,375.0 | -120.0 | -3.4 | 1,434,400 |
| 12/9 | 3,670.0 | 3,685.0 | 3,345.0 | 3,495.0 | -150.0 | -4.1 | 1,399,100 |
| 12/2 | 3,780.0 | 3,800.0 | 3,605.0 | 3,645.0 | -115.0 | -3.1 | 1,523,300 |
| 11/25 | 3,745.0 | 3,870.0 | 3,695.0 | 3,760.0 | +45.0 | +1.2 | 1,026,700 |
| 11/18 | 3,600.0 | 3,880.0 | 3,560.0 | 3,715.0 | +140.0 | +3.9 | 2,253,500 |
| 11/11 | 3,465.0 | 3,585.0 | 3,315.0 | 3,575.0 | +140.0 | +4.1 | 1,651,700 |
| 11/4 | 3,565.0 | 3,620.0 | 3,345.0 | 3,435.0 | +100.0 | +3.0 | 1,716,600 |
| 10/28 | 3,210.0 | 3,375.0 | 3,140.0 | 3,335.0 | +150.0 | +4.7 | 2,041,300 |
| 10/21 | 3,090.0 | 3,220.0 | 3,075.0 | 3,185.0 | +25.0 | +0.8 | 1,100,500 |
| 10/14 | 2,991.0 | 3,195.0 | 2,986.0 | 3,160.0 | +125.0 | +4.1 | 1,344,300 |
| 10/7 | 2,879.0 | 3,175.0 | 2,809.0 | 3,035.0 | +106.0 | +3.6 | 1,554,100 |
| 9/30 | 2,839.0 | 2,978.0 | 2,820.0 | 2,929.0 | +40.0 | +1.4 | 1,649,300 |
| 9/22 | 2,986.0 | 3,010.0 | 2,815.0 | 2,889.0 | -64.0 | -2.2 | 811,700 |
| 9/16 | 3,005.0 | 3,065.0 | 2,862.0 | 2,953.0 | -8.0 | -0.3 | 1,240,300 |
▶︎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