スマレジ(4431)の株価時系列情報
スマレジ(4431)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025/06/13 | 3,495 | 3,595 | 3,210 | 3,215 | 363,500 |
| 2025/06/12 | 3,500 | 3,565 | 3,490 | 3,555 | 171,600 |
| 2025/06/11 | 3,525 | 3,535 | 3,455 | 3,475 | 80,600 |
| 2025/06/10 | 3,495 | 3,580 | 3,475 | 3,510 | 112,100 |
| 2025/06/09 | 3,405 | 3,465 | 3,365 | 3,460 | 79,400 |
| 2025/06/06 | 3,445 | 3,445 | 3,350 | 3,360 | 74,600 |
| 2025/06/05 | 3,390 | 3,540 | 3,390 | 3,465 | 133,100 |
| 2025/06/04 | 3,370 | 3,405 | 3,335 | 3,360 | 44,900 |
| 2025/06/03 | 3,405 | 3,425 | 3,370 | 3,380 | 45,600 |
| 2025/06/02 | 3,400 | 3,400 | 3,360 | 3,390 | 32,800 |
| 2025/05/30 | 3,370 | 3,410 | 3,360 | 3,400 | 52,700 |
| 2025/05/29 | 3,355 | 3,410 | 3,305 | 3,410 | 66,400 |
| 2025/05/28 | 3,430 | 3,445 | 3,330 | 3,335 | 70,900 |
| 2025/05/27 | 3,325 | 3,385 | 3,295 | 3,385 | 59,700 |
| 2025/05/26 | 3,305 | 3,385 | 3,295 | 3,355 | 65,500 |
| 2025/05/23 | 3,310 | 3,390 | 3,290 | 3,315 | 68,300 |
| 2025/05/22 | 3,160 | 3,335 | 3,160 | 3,330 | 153,900 |
| 2025/05/21 | 3,215 | 3,220 | 3,155 | 3,155 | 30,300 |
| 2025/05/20 | 3,250 | 3,260 | 3,180 | 3,220 | 53,400 |
| 2025/05/19 | 3,240 | 3,330 | 3,230 | 3,230 | 76,900 |
| 2025/05/16 | 3,295 | 3,295 | 3,200 | 3,230 | 62,900 |
| 2025/05/15 | 3,190 | 3,290 | 3,190 | 3,275 | 44,700 |
| 2025/05/14 | 3,180 | 3,265 | 3,165 | 3,235 | 43,200 |
| 2025/05/13 | 3,235 | 3,235 | 3,150 | 3,210 | 63,600 |
| 2025/05/12 | 3,200 | 3,240 | 3,170 | 3,205 | 48,700 |
| 2025/05/09 | 3,170 | 3,220 | 3,155 | 3,175 | 56,000 |
| 2025/05/08 | 3,250 | 3,290 | 3,150 | 3,170 | 69,800 |
| 2025/05/07 | 3,145 | 3,230 | 3,090 | 3,230 | 143,600 |
| 2025/05/02 | 3,155 | 3,200 | 3,040 | 3,080 | 73,500 |
| 2025/05/01 | 3,130 | 3,190 | 3,115 | 3,180 | 50,700 |
| 2025/04/30 | 3,225 | 3,225 | 3,125 | 3,145 | 66,200 |
| 2025/04/28 | 3,245 | 3,260 | 3,180 | 3,185 | 84,700 |
| 2025/04/25 | 3,155 | 3,200 | 3,100 | 3,185 | 95,800 |
| 2025/04/24 | 3,090 | 3,230 | 3,020 | 3,100 | 207,000 |
| 2025/04/23 | 3,100 | 3,135 | 3,035 | 3,050 | 80,500 |
| 2025/04/22 | 2,906 | 3,185 | 2,856 | 3,100 | 599,500 |
| 2025/04/21 | 2,901 | 2,919 | 2,868 | 2,889 | 41,300 |
| 2025/04/18 | 2,825 | 2,910 | 2,813 | 2,906 | 62,100 |
| 2025/04/17 | 2,863 | 2,892 | 2,825 | 2,841 | 53,600 |
| 2025/04/16 | 2,765 | 2,848 | 2,715 | 2,828 | 131,000 |
| 2025/04/15 | 2,760 | 2,809 | 2,726 | 2,733 | 145,600 |
| 2025/04/14 | 2,881 | 3,045 | 2,716 | 2,725 | 220,500 |
| 2025/04/11 | 2,850 | 2,850 | 2,744 | 2,832 | 84,500 |
| 2025/04/10 | 2,870 | 2,909 | 2,800 | 2,847 | 72,900 |
| 2025/04/09 | 2,684 | 2,761 | 2,580 | 2,761 | 127,600 |
| 2025/04/08 | 2,699 | 2,710 | 2,600 | 2,634 | 75,400 |
| 2025/04/07 | 2,594 | 2,608 | 2,424 | 2,428 | 109,100 |
| 2025/04/04 | 2,800 | 2,848 | 2,659 | 2,731 | 129,800 |
| 2025/04/03 | 2,754 | 2,849 | 2,754 | 2,785 | 69,400 |
| 2025/04/02 | 2,845 | 2,925 | 2,834 | 2,875 | 62,300 |
| 2025/04/01 | 2,910 | 2,910 | 2,805 | 2,813 | 46,800 |
| 2025/03/31 | 2,821 | 2,878 | 2,810 | 2,828 | 43,300 |
| 2025/03/28 | 2,910 | 2,933 | 2,875 | 2,886 | 40,000 |
| 2025/03/27 | 2,907 | 2,932 | 2,866 | 2,917 | 72,700 |
| 2025/03/26 | 2,849 | 2,920 | 2,821 | 2,907 | 143,700 |
| 2025/03/25 | 2,818 | 2,879 | 2,771 | 2,820 | 89,300 |
| 2025/03/24 | 2,704 | 2,810 | 2,704 | 2,769 | 77,400 |
| 2025/03/21 | 2,730 | 2,777 | 2,690 | 2,705 | 70,300 |
| 2025/03/19 | 2,731 | 2,810 | 2,722 | 2,742 | 100,100 |
| 2025/03/18 | 2,830 | 2,893 | 2,702 | 2,735 | 646,400 |
| 2025/03/17 | 2,617 | 2,869 | 2,601 | 2,831 | 646,900 |
| 2025/03/14 | 2,523 | 2,772 | 2,521 | 2,772 | 322,100 |
| 2025/03/13 | 2,599 | 2,610 | 2,543 | 2,561 | 112,300 |
| 2025/03/12 | 2,466 | 2,595 | 2,466 | 2,575 | 91,500 |
| 2025/03/11 | 2,433 | 2,470 | 2,403 | 2,468 | 73,700 |
| 2025/03/10 | 2,482 | 2,502 | 2,472 | 2,480 | 48,000 |
| 2025/03/07 | 2,475 | 2,505 | 2,455 | 2,466 | 67,900 |
| 2025/03/06 | 2,541 | 2,550 | 2,498 | 2,510 | 44,300 |
| 2025/03/05 | 2,565 | 2,568 | 2,476 | 2,491 | 102,300 |
| 2025/03/04 | 2,500 | 2,559 | 2,464 | 2,559 | 59,200 |
| 2025/03/03 | 2,503 | 2,532 | 2,475 | 2,526 | 38,900 |
| 2025/02/28 | 2,515 | 2,544 | 2,450 | 2,466 | 80,000 |
| 2025/02/27 | 2,528 | 2,568 | 2,516 | 2,562 | 54,200 |
| 2025/02/26 | 2,501 | 2,521 | 2,456 | 2,497 | 74,600 |
| 2025/02/25 | 2,540 | 2,553 | 2,500 | 2,520 | 62,900 |
| 2025/02/21 | 2,600 | 2,619 | 2,562 | 2,562 | 56,100 |
| 2025/02/20 | 2,670 | 2,670 | 2,601 | 2,608 | 66,500 |
| 2025/02/19 | 2,658 | 2,666 | 2,640 | 2,653 | 37,900 |
| 2025/02/18 | 2,671 | 2,693 | 2,663 | 2,663 | 29,200 |
| 2025/02/17 | 2,668 | 2,718 | 2,666 | 2,671 | 53,000 |
| 2025/02/14 | 2,690 | 2,730 | 2,663 | 2,668 | 50,500 |
| 2025/02/13 | 2,720 | 2,720 | 2,670 | 2,680 | 48,800 |
| 2025/02/12 | 2,723 | 2,738 | 2,698 | 2,710 | 36,500 |
| 2025/02/10 | 2,654 | 2,739 | 2,654 | 2,719 | 56,300 |
| 2025/02/07 | 2,702 | 2,702 | 2,656 | 2,656 | 46,800 |
| 2025/02/06 | 2,750 | 2,755 | 2,701 | 2,701 | 51,100 |
| 2025/02/05 | 2,704 | 2,759 | 2,688 | 2,735 | 62,600 |
| 2025/02/04 | 2,669 | 2,727 | 2,650 | 2,704 | 90,400 |
| 2025/02/03 | 2,635 | 2,679 | 2,612 | 2,629 | 60,000 |
| 2025/01/31 | 2,635 | 2,683 | 2,635 | 2,679 | 68,300 |
| 2025/01/30 | 2,650 | 2,670 | 2,613 | 2,614 | 133,600 |
| 2025/01/29 | 2,710 | 2,748 | 2,663 | 2,673 | 146,600 |
| 2025/01/28 | 2,749 | 2,751 | 2,654 | 2,691 | 165,700 |
| 2025/01/27 | 2,922 | 2,930 | 2,787 | 2,787 | 136,400 |
| 2025/01/24 | 2,825 | 2,921 | 2,825 | 2,899 | 142,000 |
| 2025/01/23 | 2,780 | 2,908 | 2,687 | 2,823 | 221,500 |
| 2025/01/22 | 2,705 | 2,800 | 2,673 | 2,800 | 145,600 |
| 2025/01/21 | 2,642 | 2,702 | 2,602 | 2,702 | 69,900 |
| 2025/01/20 | 2,656 | 2,685 | 2,622 | 2,622 | 58,900 |
| 2025/01/17 | 2,594 | 2,668 | 2,578 | 2,663 | 73,600 |
| 2025/01/16 | 2,598 | 2,618 | 2,561 | 2,579 | 85,400 |
| 2025/01/15 | 2,684 | 2,712 | 2,605 | 2,605 | 76,100 |
| 2025/01/14 | 2,640 | 2,660 | 2,598 | 2,629 | 105,300 |
| 2025/01/10 | 2,733 | 2,733 | 2,633 | 2,679 | 94,400 |
| 2025/01/09 | 2,651 | 2,733 | 2,610 | 2,733 | 100,700 |
| 2025/01/08 | 2,693 | 2,718 | 2,637 | 2,651 | 98,000 |
| 2025/01/07 | 2,698 | 2,730 | 2,674 | 2,693 | 80,700 |
| 2025/01/06 | 2,672 | 2,739 | 2,659 | 2,692 | 93,600 |
| 2024/12/30 | 2,657 | 2,699 | 2,649 | 2,670 | 122,300 |
| 2024/12/27 | 2,621 | 2,706 | 2,616 | 2,681 | 128,500 |
| 2024/12/26 | 2,622 | 2,672 | 2,618 | 2,623 | 102,100 |
| 2024/12/25 | 2,708 | 2,753 | 2,600 | 2,622 | 167,200 |
| 2024/12/24 | 2,639 | 2,656 | 2,591 | 2,610 | 125,800 |
| 2024/12/23 | 2,675 | 2,715 | 2,617 | 2,620 | 124,000 |
| 2024/12/20 | 2,601 | 2,684 | 2,569 | 2,660 | 163,200 |
| 2024/12/19 | 2,569 | 2,657 | 2,559 | 2,608 | 183,200 |
| 2024/12/18 | 2,690 | 2,732 | 2,637 | 2,658 | 207,300 |
| 2024/12/17 | 2,705 | 2,789 | 2,653 | 2,706 | 555,300 |
| 2024/12/16 | 3,000 | 3,070 | 2,691 | 2,755 | 1,046,100 |
| 2024/12/13 | 3,240 | 3,370 | 3,200 | 3,345 | 211,500 |
| 2024/12/12 | 3,135 | 3,225 | 3,080 | 3,190 | 134,500 |
| 2024/12/11 | 3,130 | 3,185 | 3,100 | 3,125 | 81,100 |
| 2024/12/10 | 3,115 | 3,150 | 3,030 | 3,120 | 110,500 |
| 2024/12/09 | 3,085 | 3,200 | 3,075 | 3,155 | 91,600 |
| 2024/12/06 | 3,120 | 3,120 | 3,020 | 3,025 | 77,700 |
| 2024/12/05 | 3,050 | 3,180 | 3,050 | 3,140 | 51,900 |
| 2024/12/04 | 3,105 | 3,125 | 3,050 | 3,050 | 25,700 |
| 2024/12/03 | 3,035 | 3,105 | 3,035 | 3,105 | 36,900 |
| 2024/12/02 | 3,105 | 3,105 | 2,960 | 3,020 | 101,100 |
| 2024/11/29 | 3,060 | 3,130 | 3,035 | 3,105 | 29,900 |
| 2024/11/28 | 3,050 | 3,095 | 3,005 | 3,075 | 37,500 |
| 2024/11/27 | 3,120 | 3,125 | 3,030 | 3,050 | 42,400 |
| 2024/11/26 | 3,110 | 3,125 | 3,055 | 3,120 | 39,400 |
| 2024/11/25 | 3,145 | 3,185 | 3,095 | 3,125 | 33,800 |
| 2024/11/22 | 3,150 | 3,175 | 3,090 | 3,170 | 52,200 |
| 2024/11/21 | 3,135 | 3,195 | 3,105 | 3,160 | 43,700 |
| 2024/11/20 | 3,150 | 3,195 | 3,125 | 3,125 | 33,500 |
| 2024/11/19 | 3,115 | 3,205 | 3,115 | 3,150 | 59,200 |
| 2024/11/18 | 3,075 | 3,165 | 3,075 | 3,105 | 41,900 |
| 2024/11/15 | 3,110 | 3,155 | 3,065 | 3,125 | 60,400 |
| 2024/11/14 | 3,175 | 3,185 | 3,090 | 3,090 | 64,200 |
| 2024/11/13 | 3,180 | 3,235 | 3,180 | 3,220 | 38,400 |
| 2024/11/12 | 3,200 | 3,200 | 3,145 | 3,200 | 44,900 |
| 2024/11/11 | 3,280 | 3,280 | 3,140 | 3,215 | 102,100 |
| 2024/11/08 | 3,040 | 3,200 | 3,040 | 3,180 | 102,700 |
| 2024/11/07 | 3,070 | 3,125 | 3,030 | 3,060 | 125,200 |
| 2024/11/06 | 2,884 | 3,010 | 2,880 | 3,000 | 107,700 |
| 2024/11/05 | 2,929 | 2,930 | 2,850 | 2,862 | 43,200 |
| 2024/11/01 | 2,930 | 2,940 | 2,876 | 2,901 | 141,000 |
| 2024/10/31 | 2,890 | 2,930 | 2,864 | 2,924 | 60,700 |
| 2024/10/30 | 2,900 | 2,925 | 2,819 | 2,924 | 155,300 |
| 2024/10/29 | 2,811 | 2,900 | 2,763 | 2,888 | 178,000 |
| 2024/10/28 | 2,664 | 2,808 | 2,654 | 2,808 | 68,600 |
| 2024/10/25 | 2,691 | 2,691 | 2,626 | 2,654 | 66,400 |
| 2024/10/24 | 2,663 | 2,705 | 2,643 | 2,704 | 86,300 |
| 2024/10/23 | 2,786 | 2,825 | 2,685 | 2,703 | 76,000 |
| 2024/10/22 | 2,881 | 2,881 | 2,760 | 2,772 | 104,700 |
| 2024/10/21 | 2,733 | 2,877 | 2,733 | 2,865 | 106,000 |
| 2024/10/18 | 2,824 | 2,844 | 2,727 | 2,727 | 89,700 |
| 2024/10/17 | 2,859 | 2,859 | 2,795 | 2,825 | 48,400 |
| 2024/10/16 | 2,772 | 2,869 | 2,767 | 2,835 | 75,500 |
| 2024/10/15 | 2,955 | 2,960 | 2,763 | 2,818 | 338,100 |
| 2024/10/11 | 2,915 | 2,960 | 2,908 | 2,908 | 155,200 |
| 2024/10/10 | 2,890 | 2,898 | 2,855 | 2,876 | 88,300 |
| 2024/10/09 | 2,733 | 2,908 | 2,710 | 2,875 | 210,500 |
| 2024/10/08 | 2,751 | 2,751 | 2,695 | 2,695 | 97,900 |
| 2024/10/07 | 2,813 | 2,819 | 2,752 | 2,785 | 79,900 |
| 2024/10/04 | 2,726 | 2,840 | 2,701 | 2,768 | 167,400 |
| 2024/10/03 | 2,792 | 2,800 | 2,730 | 2,776 | 81,200 |
| 2024/10/02 | 2,818 | 2,853 | 2,722 | 2,724 | 132,300 |
| 2024/10/01 | 2,850 | 2,908 | 2,812 | 2,855 | 120,200 |
| 2024/09/30 | 2,834 | 2,934 | 2,813 | 2,827 | 124,300 |
| 2024/09/27 | 2,890 | 2,894 | 2,842 | 2,881 | 94,500 |
| 2024/09/26 | 2,806 | 2,881 | 2,781 | 2,865 | 158,000 |
| 2024/09/25 | 2,824 | 2,824 | 2,760 | 2,779 | 114,100 |
| 2024/09/24 | 2,900 | 2,901 | 2,769 | 2,824 | 192,800 |
| 2024/09/20 | 2,842 | 2,881 | 2,765 | 2,826 | 174,700 |
| 2024/09/19 | 2,809 | 2,849 | 2,752 | 2,781 | 206,400 |
| 2024/09/18 | 2,655 | 2,796 | 2,653 | 2,781 | 289,700 |
| 2024/09/17 | 2,704 | 2,713 | 2,532 | 2,630 | 375,800 |
| 2024/09/13 | 2,650 | 2,811 | 2,607 | 2,691 | 1,586,700 |
| 2024/09/12 | 2,418 | 2,464 | 2,412 | 2,459 | 132,000 |
| 2024/09/11 | 2,421 | 2,493 | 2,355 | 2,368 | 139,300 |
| 2024/09/10 | 2,412 | 2,482 | 2,399 | 2,432 | 104,000 |
| 2024/09/09 | 2,220 | 2,373 | 2,211 | 2,354 | 89,400 |
| 2024/09/06 | 2,401 | 2,408 | 2,285 | 2,311 | 122,000 |
| 2024/09/05 | 2,390 | 2,467 | 2,384 | 2,427 | 117,000 |
| 2024/09/04 | 2,433 | 2,507 | 2,373 | 2,382 | 126,000 |
| 2024/09/03 | 2,412 | 2,537 | 2,412 | 2,531 | 184,800 |
| 2024/09/02 | 2,443 | 2,450 | 2,371 | 2,412 | 51,700 |
| 2024/08/30 | 2,405 | 2,450 | 2,382 | 2,416 | 110,100 |
| 2024/08/29 | 2,395 | 2,479 | 2,381 | 2,427 | 84,700 |
| 2024/08/28 | 2,439 | 2,478 | 2,350 | 2,426 | 110,400 |
| 2024/08/27 | 2,480 | 2,490 | 2,406 | 2,489 | 114,000 |
| 2024/08/26 | 2,384 | 2,500 | 2,357 | 2,495 | 219,900 |
| 2024/08/23 | 2,400 | 2,401 | 2,254 | 2,365 | 254,600 |
| 2024/08/22 | 2,245 | 2,339 | 2,244 | 2,338 | 142,000 |
| 2024/08/21 | 2,156 | 2,245 | 2,156 | 2,211 | 75,600 |
| 2024/08/20 | 2,092 | 2,211 | 2,092 | 2,206 | 79,200 |
| 2024/08/19 | 2,150 | 2,166 | 2,061 | 2,061 | 114,600 |