- 東証PRM
OTC（---）
(株)エス・エム・エスの株価時系列・信用残時系列
株価時系列
- 年初来高値
- 1,758（2025年1月28日）
- 年初来安値
- 979（2025年4月7日）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/1/23 | 1,610 | 1,682 | 1,584 | 1,675 | 1,228,400 | 1,675 |
| 2026/1/22 | 1,621 | 1,650 | 1,572 | 1,616 | 2,492,400 | 1,616 |
| 2026/1/21 | 1,383 | 1,403 | 1,374 | 1,381 | 442,600 | 1,381 |
| 2026/1/20 | 1,405 | 1,412 | 1,382 | 1,402 | 270,300 | 1,402 |
| 2026/1/19 | 1,414 | 1,429 | 1,405 | 1,423 | 295,600 | 1,423 |
| 2026/1/16 | 1,398 | 1,432 | 1,394 | 1,416 | 318,700 | 1,416 |
| 2026/1/15 | 1,386 | 1,413 | 1,383 | 1,409 | 265,200 | 1,409 |
| 2026/1/14 | 1,370 | 1,395 | 1,366 | 1,385 | 413,000 | 1,385 |
| 2026/1/13 | 1,400 | 1,400 | 1,372 | 1,375 | 244,100 | 1,375 |
| 2026/1/9 | 1,386 | 1,397 | 1,382 | 1,386 | 233,900 | 1,386 |
| 2026/1/8 | 1,370 | 1,388 | 1,364 | 1,377 | 268,200 | 1,377 |
| 2026/1/7 | 1,356 | 1,375 | 1,348 | 1,367 | 257,300 | 1,367 |
| 2026/1/6 | 1,358 | 1,381 | 1,352 | 1,361 | 422,400 | 1,361 |
| 2026/1/5 | 1,350 | 1,359 | 1,332 | 1,350 | 540,300 | 1,350 |
| 2025/12/30 | 1,373 | 1,373 | 1,344 | 1,350 | 309,900 | 1,350 |
| 2025/12/29 | 1,360 | 1,368 | 1,351 | 1,367 | 314,400 | 1,367 |
| 2025/12/26 | 1,359 | 1,364 | 1,349 | 1,353 | 341,300 | 1,353 |
| 2025/12/25 | 1,356 | 1,366 | 1,350 | 1,362 | 160,100 | 1,362 |
| 2025/12/24 | 1,362 | 1,371 | 1,355 | 1,358 | 285,500 | 1,358 |
| 2025/12/23 | 1,340 | 1,389 | 1,331 | 1,362 | 569,300 | 1,362 |
1〜20/244件
