(株)エス・エム・エスの株価時系列・推移
- 52週高値
- 8.90（2026/9/14）
- 52週安値
- 4.42（2026/3/30）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/9/15 | 8.49 | 8.49 | 8.07 | 8.07 | 300 | 8.07 |
| 2026/9/14 | 8.80 | 8.90 | 8.43 | 8.80 | 1,100 | 8.80 |
| 2026/9/11 | 8.64 | 8.64 | 8.28 | 8.28 | 200 | 8.28 |
| 2026/7/28 | 7.23 | 7.23 | 7.23 | 7.23 | 650 | 7.23 |
| 2026/7/23 | 7.43 | 7.43 | 7.43 | 7.43 | 650 | 7.43 |
| 2026/7/14 | 7.96 | 7.96 | 7.96 | 7.96 | 100 | 7.96 |
| 2026/7/7 | 7.24 | 7.24 | 7.24 | 7.24 | 100 | 7.24 |
| 2026/6/24 | 6.57 | 6.57 | 6.57 | 6.57 | 100 | 6.57 |
| 2026/6/2 | 6.40 | 6.40 | 6.40 | 6.40 | 100 | 6.40 |
| 2026/5/18 | 6.22 | 6.22 | 6.22 | 6.22 | 200 | 6.22 |
| 2026/4/15 | 5.18 | 5.18 | 5.18 | 5.18 | 100 | 5.18 |
| 2026/3/30 | 4.93 | 4.93 | 4.42 | 4.42 | 200 | 4.42 |
| 2026/1/21 | 4.63 | 4.63 | 4.63 | 4.63 | 500 | 4.63 |
| 2025/9/25 | 5.50 | 5.50 | 5.50 | 5.50 | 200 | 5.50 |
1〜14/14件
