KabuInsight

ＳＭ　ＥＮＴＥＲＴＡＩＮＭＥＮＴ　ＪＡＰＡＮ

4772
グロース/情報･通信業/SM ENTERTAINMENT JAPAN 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
2026-03-1394.095.091.093.0-1.0-1.06%512,100
2026-03-1295.095.094.094.0-2.0-2.08%123,000
2026-03-1196.096.095.096.00.00.00%113,700
2026-03-1095.096.095.096.00.00.00%160,800
2026-03-0996.097.094.096.0-1.0-1.03%167,500
2026-03-0695.097.094.097.0+2.0+2.11%126,000
2026-03-0594.096.093.095.0+1.0+1.06%134,300
2026-03-0493.095.091.094.0-1.0-1.05%412,300
2026-03-0394.096.092.095.0-1.0-1.04%493,700
2026-03-0296.097.095.096.0-1.0-1.03%249,400
2026-02-2797.099.097.097.0-2.0-2.02%145,700
2026-02-2698.099.097.099.0+1.0+1.02%101,100
2026-02-2596.098.096.098.0+1.0+1.03%342,200
2026-02-2496.098.096.097.00.00.00%130,500
2026-02-2096.097.095.097.0+1.0+1.04%209,000
2026-02-1996.097.096.096.00.00.00%80,600
2026-02-1898.098.096.096.0-1.0-1.03%266,100
2026-02-1798.099.097.097.0-1.0-1.02%117,200
2026-02-1699.0100.097.098.0-1.0-1.01%373,000
2026-02-13100.0100.099.099.0-1.0-1.00%123,100
2026-02-12100.0101.098.0100.0+2.0+2.04%386,600
2026-02-10104.0108.096.098.0-4.0-3.92%1,336,700
2026-02-09103.0104.0102.0102.0-1.0-0.97%93,000
2026-02-06102.0104.0101.0103.0-1.0-0.96%94,400
2026-02-05102.0104.0101.0104.0+2.0+1.96%154,800
2026-02-04104.0104.0101.0102.0-4.0-3.77%354,100
2026-02-03102.0107.0102.0106.0+4.0+3.92%430,900
2026-02-02102.0103.0101.0102.0+1.0+0.99%153,700
2026-01-30103.0104.0101.0101.0-3.0-2.88%112,000
2026-01-29104.0104.0103.0104.00.00.00%48,800
2026-01-28104.0105.0102.0104.00.00.00%181,700
2026-01-27105.0105.0103.0104.0-1.0-0.95%90,000
2026-01-26106.0107.0104.0105.0-1.0-0.94%203,200
2026-01-23104.0107.0104.0106.0+2.0+1.92%166,800
2026-01-22105.0105.0104.0104.00.00.00%142,000
2026-01-21104.0105.0104.0104.0-1.0-0.95%35,500
2026-01-20104.0106.0104.0105.0+1.0+0.96%131,200
2026-01-19104.0106.0104.0104.00.00.00%88,300
2026-01-16105.0105.0104.0104.0-1.0-0.95%60,200
2026-01-15105.0106.0104.0105.00.00.00%64,400
2026-01-14105.0106.0104.0105.00.00.00%79,100
2026-01-13105.0105.0104.0105.0+1.0+0.96%86,600
2026-01-09104.0106.0104.0104.00.00.00%74,700
2026-01-08104.0105.0103.0104.00.00.00%120,100
2026-01-07105.0105.0104.0104.0-1.0-0.95%97,600
2026-01-06105.0106.0104.0105.00.00.00%149,400
2026-01-05104.0106.0104.0105.0+1.0+0.96%81,500
2025-12-30106.0107.0104.0104.0-1.0-0.95%112,600
2025-12-29106.0107.0105.0105.0-2.0-1.87%146,300
2025-12-26107.0108.0106.0107.00.00.00%237,800
2025-12-25110.0110.0104.0107.0-3.0-2.73%235,100
2025-12-24110.0110.0109.0110.00.00.00%49,700
2025-12-23110.0110.0108.0110.0+1.0+0.92%63,200
2025-12-22109.0111.0108.0109.00.00.00%80,300
2025-12-19108.0110.0108.0109.0-1.0-0.91%38,600
2025-12-18110.0110.0108.0110.00.00.00%37,500
2025-12-17109.0110.0108.0110.0+1.0+0.92%30,800
2025-12-16110.0111.0108.0109.0-2.0-1.80%95,800
2025-12-15107.0111.0107.0111.0+2.0+1.83%174,900
2025-12-12109.0111.0109.0109.0-2.0-1.80%91,300
2025-12-11111.0113.0109.0111.00.00.00%138,100
2025-12-10110.0111.0109.0111.0+1.0+0.91%53,400
2025-12-09110.0111.0109.0110.0-1.0-0.90%52,000
2025-12-08110.0112.0109.0111.0+1.0+0.91%155,700
2025-12-05111.0111.0109.0110.0+1.0+0.92%32,800
2025-12-04107.0110.0107.0109.0+1.0+0.93%127,100
2025-12-03108.0108.0107.0108.00.00.00%42,400
2025-12-02107.0108.0106.0108.0+2.0+1.89%81,000
2025-12-01107.0108.0106.0106.0-1.0-0.93%55,200
2025-11-28107.0108.0106.0107.0+1.0+0.94%61,500
2025-11-27106.0107.0105.0106.0+1.0+0.95%126,500
2025-11-26107.0107.0105.0105.0-1.0-0.94%54,400
2025-11-25106.0107.0105.0106.0+1.0+0.95%38,900
2025-11-21105.0107.0105.0105.0-1.0-0.94%53,700
2025-11-20107.0108.0105.0106.0-1.0-0.93%76,200
2025-11-19106.0107.0105.0107.0+2.0+1.90%40,200
2025-11-18108.0108.0105.0105.0-3.0-2.78%48,400
2025-11-17108.0108.0105.0108.0+1.0+0.93%110,600
2025-11-14108.0108.0106.0107.0-1.0-0.93%46,600
2025-11-13107.0108.0106.0108.0+1.0+0.93%79,200
2025-11-12106.0108.0106.0107.00.00.00%55,300
2025-11-11108.0108.0106.0107.00.00.00%84,600
2025-11-10107.0109.0106.0107.00.00.00%84,300
2025-11-07109.0109.0106.0107.00.00.00%133,700
2025-11-06106.0112.0106.0107.0+4.0+3.88%308,400
2025-11-05117.0119.0103.0103.0-13.0-11.21%894,600
2025-11-04117.0117.0114.0116.0-1.0-0.85%146,100
2025-10-31116.0117.0115.0117.0+1.0+0.86%64,600
2025-10-30115.0116.0113.0116.00.00.00%134,300
2025-10-29116.0116.0115.0116.0+1.0+0.87%55,500
2025-10-28120.0120.0114.0115.0-5.0-4.17%396,300
2025-10-27122.0122.0119.0120.0-1.0-0.83%173,200
2025-10-24121.0122.0121.0121.0-1.0-0.82%79,600
2025-10-23122.0123.0121.0122.00.00.00%74,400
2025-10-22121.0122.0121.0122.00.00.00%51,900
2025-10-21122.0122.0120.0122.00.00.00%64,900
2025-10-20123.0123.0121.0122.00.00.00%55,200
2025-10-17124.0124.0121.0122.0-2.0-1.61%71,500
2025-10-16125.0125.0123.0124.0-1.0-0.80%48,700
2025-10-15121.0125.0121.0125.0+4.0+3.31%65,500
2025-10-14124.0125.0121.0121.0-5.0-3.97%236,000
2025-10-10128.0129.0124.0126.0-3.0-2.33%292,200
2025-10-09127.0131.0127.0129.0+3.0+2.38%189,800
2025-10-08127.0130.0126.0126.00.00.00%360,500
2025-10-07126.0127.0124.0126.0+1.0+0.80%134,200
2025-10-06125.0127.0123.0125.0+2.0+1.63%286,800
2025-10-03121.0125.0121.0123.0+2.0+1.65%182,100
2025-10-02125.0127.0121.0121.0-2.0-1.63%395,200
2025-10-01122.0126.0120.0123.0+5.0+4.24%466,800
2025-09-30119.0119.0117.0118.0-2.0-1.67%183,900
2025-09-29121.0121.0119.0120.0-1.0-0.83%113,000
2025-09-26121.0122.0119.0121.0+1.0+0.83%132,300
2025-09-25119.0120.0118.0120.0+2.0+1.69%223,600
2025-09-24119.0119.0117.0118.0-1.0-0.84%62,500
2025-09-22119.0120.0117.0119.0+2.0+1.71%370,900
2025-09-19116.0117.0114.0117.0+3.0+2.63%127,900
2025-09-18114.0116.0113.0114.0+1.0+0.88%161,800
2025-09-17113.0114.0112.0113.0-1.0-0.88%44,800
2025-09-16113.0114.0112.0114.0+1.0+0.88%146,900
2025-09-12115.0116.0113.0113.0——146,700

直近120営業日分を表示