追加

(株)エス・エム・エス

2175(東証1部)

株価時系列データ

日付始値高値安値終値出来高調整後終値
2020/10/293,0103,0102,9462,980316,4002,980
2020/10/283,0053,0552,9833,020264,2003,020
2020/10/272,9733,0152,9363,015312,8003,015
2020/10/263,2103,2153,0253,040298,7003,040
2020/10/233,2253,2403,1353,165201,9003,165
2020/10/223,3053,3203,2003,230320,3003,230
2020/10/213,3553,4003,3303,330259,3003,330
2020/10/203,3053,3453,2753,305180,4003,305
2020/10/193,2953,3253,2553,275210,0003,275
2020/10/163,2403,2903,2053,230285,3003,230
2020/10/153,3003,3453,2153,255231,9003,255
2020/10/143,2803,3753,2753,335183,2003,335
2020/10/133,2853,3103,2403,305173,7003,305
2020/10/123,3203,3453,2603,305224,8003,305
2020/10/93,2253,2853,1953,280257,3003,280
2020/10/83,1453,2553,1403,245520,3003,245
2020/10/73,1003,1453,0653,135299,3003,135
2020/10/63,1553,1553,0553,075193,0003,075
2020/10/53,1003,1353,0653,105170,3003,105
2020/10/23,1003,1003,0103,065503,6003,065

表示する期間を設定

この銘柄を見ている人は以下の銘柄も見ています

銘柄情報を探す