KabuInsight

エス・エム・エス

2175
プライム/サービス業/SMS CO.,LTD.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,640.01,690.01,630.01,657.0+12.0+0.73%506,000
2026-03-121,685.01,691.01,630.01,645.0-43.0-2.55%395,600
2026-03-111,680.01,720.01,679.01,688.0-19.0-1.11%345,500
2026-03-101,697.01,733.01,689.01,707.0+24.0+1.43%408,700
2026-03-091,687.01,731.01,658.01,683.0-67.0-3.83%533,500
2026-03-061,690.01,755.01,682.01,750.0+52.0+3.06%552,800
2026-03-051,724.01,747.01,694.01,698.0+32.0+1.92%446,600
2026-03-041,637.01,679.01,615.01,666.0-18.0-1.07%636,400
2026-03-031,750.01,761.01,673.01,684.0-66.0-3.77%440,400
2026-03-021,717.01,755.01,710.01,750.0-4.0-0.23%416,600
2026-02-271,783.01,789.01,748.01,754.0+11.0+0.63%496,000
2026-02-261,726.01,754.01,698.01,743.0+23.0+1.34%570,900
2026-02-251,686.01,728.01,661.01,720.0+46.0+2.75%653,000
2026-02-241,695.01,728.01,670.01,674.0-29.0-1.70%602,100
2026-02-201,699.01,714.01,669.01,703.0-5.0-0.29%476,900
2026-02-191,711.01,725.01,691.01,708.00.00.00%554,500
2026-02-181,731.01,738.01,703.01,708.0-4.0-0.23%520,800
2026-02-171,738.01,761.01,705.01,712.0-41.0-2.34%411,000
2026-02-161,752.01,763.01,743.01,753.0+2.0+0.11%286,300
2026-02-131,786.01,800.01,735.01,751.0-26.0-1.46%509,400
2026-02-121,799.01,813.01,767.01,777.0-8.0-0.45%525,300
2026-02-101,797.01,816.01,773.01,785.0+9.0+0.51%395,700
2026-02-091,788.01,792.01,746.01,776.0+17.0+0.97%406,800
2026-02-061,808.01,810.01,697.01,759.0-59.0-3.25%1,079,800
2026-02-051,824.01,851.01,762.01,818.0-17.0-0.93%1,045,400
2026-02-041,683.01,838.01,680.01,835.0+135.0+7.94%1,079,500
2026-02-031,605.01,707.01,591.01,700.0+87.0+5.39%884,800
2026-02-021,594.01,665.01,594.01,613.0-21.0-1.29%686,300
2026-01-301,660.01,676.01,634.01,634.0-23.0-1.39%595,400
2026-01-291,673.01,688.01,655.01,657.0-54.0-3.16%610,800
2026-01-281,705.01,721.01,672.01,711.0+5.0+0.29%680,200
2026-01-271,662.01,717.01,651.01,706.0+29.0+1.73%711,500
2026-01-261,651.01,692.01,644.01,677.0+2.0+0.12%751,100
2026-01-231,610.01,682.01,584.01,675.0+59.0+3.65%1,228,400
2026-01-221,621.01,650.01,572.01,616.0+235.0+17.02%2,492,400
2026-01-211,383.01,403.01,374.01,381.0-21.0-1.50%442,600
2026-01-201,405.01,412.01,382.01,402.0-21.0-1.48%270,300
2026-01-191,414.01,429.01,405.01,423.0+7.0+0.49%295,600
2026-01-161,398.01,432.01,394.01,416.0+7.0+0.50%318,700
2026-01-151,386.01,413.01,383.01,409.0+24.0+1.73%265,200
2026-01-141,370.01,395.01,366.01,385.0+10.0+0.73%413,000
2026-01-131,400.01,400.01,372.01,375.0-11.0-0.79%244,100
2026-01-091,386.01,397.01,382.01,386.0+9.0+0.65%233,900
2026-01-081,370.01,388.01,364.01,377.0+10.0+0.73%268,200
2026-01-071,356.01,375.01,348.01,367.0+6.0+0.44%257,300
2026-01-061,358.01,381.01,352.01,361.0+11.0+0.81%422,400
2026-01-051,350.01,359.01,332.01,350.00.00.00%540,300
2025-12-301,373.01,373.01,344.01,350.0-17.0-1.24%309,900
2025-12-291,360.01,368.01,351.01,367.0+14.0+1.03%314,400
2025-12-261,359.01,364.01,349.01,353.0-9.0-0.66%341,300
2025-12-251,356.01,366.01,350.01,362.0+4.0+0.29%160,100
2025-12-241,362.01,371.01,355.01,358.0-4.0-0.29%285,500
2025-12-231,340.01,389.01,331.01,362.0+21.0+1.57%569,300
2025-12-221,350.01,356.01,324.01,341.0-9.0-0.67%337,300
2025-12-191,347.01,360.01,337.01,350.0+6.0+0.45%284,300
2025-12-181,325.01,348.01,321.01,344.0+22.0+1.66%311,700
2025-12-171,344.01,350.01,317.01,322.0-26.0-1.93%286,300
2025-12-161,365.01,365.01,348.01,348.0-22.0-1.61%208,900
2025-12-151,365.01,382.01,357.01,370.0+16.0+1.18%153,100
2025-12-121,365.01,369.01,352.01,354.0+29.0+2.19%296,900
2025-12-111,340.01,353.01,317.01,325.0-29.0-2.14%341,800
2025-12-101,360.01,365.01,338.01,354.0+1.0+0.07%206,900
2025-12-091,345.01,363.01,340.01,353.0+2.0+0.15%353,600
2025-12-081,334.01,358.01,328.01,351.0+26.0+1.96%462,500
2025-12-051,353.01,367.01,316.01,325.0-47.0-3.43%481,100
2025-12-041,348.01,372.01,348.01,372.0+12.0+0.88%427,700
2025-12-031,359.01,364.01,338.01,360.0-6.0-0.44%536,100
2025-12-021,358.01,371.01,341.01,366.0+1.0+0.07%652,000
2025-12-011,365.01,378.01,355.01,365.0-8.0-0.58%675,500
2025-11-281,382.01,395.01,357.01,373.0+7.0+0.51%370,700
2025-11-271,333.01,381.01,333.01,366.0+5.0+0.37%739,700
2025-11-261,335.01,361.01,335.01,361.0+36.0+2.72%344,000
2025-11-251,343.01,349.01,324.01,325.0-16.0-1.19%266,000
2025-11-211,307.01,369.01,307.01,341.0+41.0+3.15%491,200
2025-11-201,320.01,328.01,294.01,300.0+10.0+0.78%367,800
2025-11-191,295.01,300.01,262.01,290.0-24.0-1.83%799,100
2025-11-181,325.01,329.01,302.01,314.0-14.0-1.05%290,000
2025-11-171,330.01,345.01,323.01,328.0-12.0-0.90%158,900
2025-11-141,336.01,368.01,333.01,340.0-10.0-0.74%270,900
2025-11-131,352.01,377.01,344.01,350.0+5.0+0.37%339,400
2025-11-121,337.01,360.01,332.01,345.0+11.0+0.82%329,700
2025-11-111,349.01,351.01,317.01,334.0+14.0+1.06%270,300
2025-11-101,358.01,358.01,318.01,320.0-28.0-2.08%321,200
2025-11-071,329.01,358.01,329.01,348.0+16.0+1.20%367,900
2025-11-061,318.01,357.01,313.01,332.0+22.0+1.68%597,600
2025-11-051,310.01,337.01,272.01,310.0-9.0-0.68%570,500
2025-11-041,331.01,344.01,288.01,319.0-12.0-0.90%641,600
2025-10-311,340.01,364.01,316.01,331.0-8.5-0.63%572,400
2025-10-301,336.01,364.51,306.01,339.5+29.5+2.25%1,111,600
2025-10-291,401.51,443.51,305.01,310.0-191.5-12.75%1,739,800
2025-10-281,568.01,575.01,496.01,501.5-72.0-4.58%515,900
2025-10-271,592.01,616.01,573.51,573.5-6.5-0.41%347,600
2025-10-241,581.01,591.51,572.01,580.0-10.0-0.63%210,700
2025-10-231,581.01,595.01,571.51,590.0+19.0+1.21%287,100
2025-10-221,566.01,588.51,566.01,571.0+7.5+0.48%230,800
2025-10-211,542.01,577.01,526.01,563.5+21.5+1.39%275,500
2025-10-201,552.51,552.51,531.51,542.0+21.0+1.38%162,300
2025-10-171,521.01,537.01,503.01,521.0-14.5-0.94%198,700
2025-10-161,565.01,574.51,521.51,535.5-25.5-1.63%204,900
2025-10-151,534.01,580.01,527.01,561.0+41.0+2.70%278,500
2025-10-141,544.01,569.01,508.51,520.0-52.5-3.34%377,900
2025-10-101,630.01,630.01,566.51,572.5-59.0-3.62%328,400
2025-10-091,640.01,666.51,627.01,631.5-3.0-0.18%294,300
2025-10-081,628.01,659.01,625.51,634.5+2.5+0.15%272,800
2025-10-071,656.01,656.01,627.01,632.0-19.5-1.18%458,900
2025-10-061,641.01,657.01,561.51,651.5+160.5+10.76%890,000
2025-10-031,497.01,507.01,484.51,491.0+8.5+0.57%204,000
2025-10-021,528.01,533.01,471.51,482.5-45.5-2.98%233,000
2025-10-011,542.01,552.51,517.01,528.0-31.0-1.99%242,600
2025-09-301,551.51,568.01,542.51,559.0+7.5+0.48%263,900
2025-09-291,582.51,588.51,546.51,551.5-20.5-1.30%305,100
2025-09-261,561.01,577.51,554.51,572.0-3.5-0.22%323,500
2025-09-251,567.01,589.01,564.01,575.5+28.5+1.84%420,400
2025-09-241,600.01,607.51,538.01,547.0-85.5-5.24%474,600
2025-09-221,621.01,638.01,619.51,632.5+26.0+1.62%244,000
2025-09-191,644.01,644.51,590.51,606.5-23.5-1.44%455,200
2025-09-181,620.01,645.01,615.01,630.0+9.0+0.56%329,200
2025-09-171,600.01,630.51,598.51,621.0+4.0+0.25%245,200
2025-09-161,607.01,626.01,601.01,617.0+11.0+0.68%232,400
2025-09-121,594.01,618.01,594.01,606.0——308,300

直近120営業日分を表示