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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/16 | 2,097 | 2,129 | 2,056 | 2,114 | 95,800 |
| 2024/08/15 | 2,069 | 2,071 | 2,000 | 2,048 | 168,400 |
| 2024/08/14 | 1,945 | 1,961 | 1,911 | 1,945 | 108,900 |
| 2024/08/13 | 1,873 | 1,939 | 1,865 | 1,927 | 83,700 |
| 2024/08/09 | 1,883 | 1,910 | 1,823 | 1,860 | 79,100 |
| 2024/08/08 | 1,867 | 1,895 | 1,822 | 1,850 | 95,000 |
| 2024/08/07 | 1,852 | 1,976 | 1,828 | 1,891 | 277,800 |
| 2024/08/06 | 1,870 | 1,921 | 1,818 | 1,873 | 208,500 |
| 2024/08/05 | 1,800 | 1,851 | 1,551 | 1,670 | 389,800 |
| 2024/08/02 | 2,049 | 2,069 | 1,950 | 1,951 | 195,400 |
| 2024/08/01 | 2,256 | 2,256 | 2,160 | 2,166 | 113,300 |
| 2024/07/31 | 2,310 | 2,317 | 2,225 | 2,269 | 106,700 |
| 2024/07/30 | 2,382 | 2,393 | 2,258 | 2,310 | 206,600 |
| 2024/07/29 | 2,332 | 2,427 | 2,320 | 2,406 | 131,500 |
| 2024/07/26 | 2,303 | 2,350 | 2,276 | 2,318 | 43,500 |
| 2024/07/25 | 2,277 | 2,330 | 2,261 | 2,294 | 62,000 |
| 2024/07/24 | 2,307 | 2,333 | 2,280 | 2,318 | 64,200 |
| 2024/07/23 | 2,358 | 2,385 | 2,289 | 2,297 | 85,000 |
| 2024/07/22 | 2,345 | 2,368 | 2,302 | 2,344 | 67,300 |
| 2024/07/19 | 2,340 | 2,396 | 2,338 | 2,367 | 53,300 |
| 2024/07/18 | 2,335 | 2,380 | 2,335 | 2,350 | 144,700 |
| 2024/07/17 | 2,319 | 2,364 | 2,307 | 2,322 | 106,600 |
| 2024/07/16 | 2,324 | 2,348 | 2,275 | 2,312 | 57,300 |
| 2024/07/12 | 2,200 | 2,339 | 2,188 | 2,305 | 184,800 |
| 2024/07/11 | 2,250 | 2,269 | 2,208 | 2,219 | 88,800 |
| 2024/07/10 | 2,255 | 2,276 | 2,235 | 2,250 | 98,400 |
| 2024/07/09 | 2,291 | 2,336 | 2,262 | 2,280 | 124,300 |
| 2024/07/08 | 2,332 | 2,345 | 2,288 | 2,291 | 82,300 |
| 2024/07/05 | 2,327 | 2,370 | 2,311 | 2,330 | 134,100 |
| 2024/07/04 | 2,308 | 2,357 | 2,250 | 2,339 | 221,000 |
| 2024/07/03 | 2,305 | 2,324 | 2,268 | 2,268 | 97,200 |
| 2024/07/02 | 2,295 | 2,306 | 2,256 | 2,292 | 144,500 |
| 2024/07/01 | 2,338 | 2,359 | 2,290 | 2,312 | 193,600 |
| 2024/06/28 | 2,377 | 2,398 | 2,318 | 2,339 | 239,000 |
| 2024/06/27 | 2,270 | 2,365 | 2,223 | 2,340 | 419,800 |
| 2024/06/26 | 2,175 | 2,267 | 2,130 | 2,265 | 689,600 |
| 2024/06/25 | 1,995 | 2,059 | 1,977 | 2,050 | 153,000 |
| 2024/06/24 | 1,895 | 2,006 | 1,895 | 2,006 | 245,600 |
| 2024/06/21 | 1,881 | 1,934 | 1,873 | 1,879 | 140,700 |
| 2024/06/20 | 1,866 | 1,910 | 1,859 | 1,896 | 166,700 |
| 2024/06/19 | 1,961 | 1,969 | 1,868 | 1,868 | 437,500 |
| 2024/06/18 | 2,053 | 2,061 | 1,971 | 1,971 | 260,600 |
| 2024/06/17 | 2,115 | 2,139 | 2,030 | 2,030 | 297,200 |
| 2024/06/14 | 2,100 | 2,220 | 2,090 | 2,160 | 790,400 |
| 2024/06/13 | 2,028 | 2,107 | 2,025 | 2,100 | 319,300 |
| 2024/06/12 | 2,100 | 2,116 | 2,005 | 2,006 | 200,600 |
| 2024/06/11 | 2,083 | 2,103 | 2,072 | 2,088 | 80,800 |
| 2024/06/10 | 2,110 | 2,130 | 2,061 | 2,071 | 81,700 |
| 2024/06/07 | 2,080 | 2,123 | 2,074 | 2,110 | 52,400 |
| 2024/06/06 | 2,207 | 2,207 | 2,093 | 2,096 | 111,700 |
| 2024/06/05 | 2,195 | 2,211 | 2,175 | 2,187 | 72,200 |
| 2024/06/04 | 2,123 | 2,195 | 2,123 | 2,182 | 82,000 |
| 2024/06/03 | 2,125 | 2,134 | 2,101 | 2,113 | 54,300 |
| 2024/05/31 | 2,035 | 2,099 | 2,035 | 2,099 | 44,300 |
| 2024/05/30 | 2,011 | 2,077 | 2,000 | 2,047 | 58,900 |
| 2024/05/29 | 2,088 | 2,088 | 2,034 | 2,036 | 60,600 |
| 2024/05/28 | 2,031 | 2,087 | 2,030 | 2,074 | 61,800 |
| 2024/05/27 | 2,114 | 2,114 | 1,992 | 2,036 | 207,300 |
| 2024/05/24 | 2,166 | 2,177 | 2,125 | 2,125 | 62,200 |
| 2024/05/23 | 2,172 | 2,185 | 2,145 | 2,167 | 34,800 |
| 2024/05/22 | 2,170 | 2,195 | 2,151 | 2,164 | 51,900 |
| 2024/05/21 | 2,220 | 2,234 | 2,171 | 2,171 | 63,700 |
| 2024/05/20 | 2,133 | 2,214 | 2,120 | 2,214 | 114,800 |
| 2024/05/17 | 2,246 | 2,250 | 2,167 | 2,167 | 192,700 |
| 2024/05/16 | 2,332 | 2,353 | 2,256 | 2,279 | 94,000 |
| 2024/05/15 | 2,358 | 2,358 | 2,309 | 2,337 | 56,500 |
| 2024/05/14 | 2,338 | 2,366 | 2,331 | 2,349 | 48,500 |
| 2024/05/13 | 2,344 | 2,364 | 2,324 | 2,352 | 61,000 |
| 2024/05/10 | 2,372 | 2,380 | 2,321 | 2,333 | 70,800 |
| 2024/05/09 | 2,337 | 2,382 | 2,322 | 2,374 | 81,200 |
| 2024/05/08 | 2,380 | 2,389 | 2,322 | 2,326 | 239,600 |
| 2024/05/07 | 2,358 | 2,474 | 2,326 | 2,420 | 339,100 |
| 2024/05/02 | 2,296 | 2,307 | 2,254 | 2,292 | 89,000 |
| 2024/05/01 | 2,260 | 2,289 | 2,240 | 2,271 | 30,800 |
| 2024/04/30 | 2,257 | 2,293 | 2,253 | 2,275 | 69,300 |
| 2024/04/26 | 2,221 | 2,236 | 2,200 | 2,214 | 56,500 |
| 2024/04/25 | 2,255 | 2,314 | 2,233 | 2,241 | 56,500 |
| 2024/04/24 | 2,291 | 2,291 | 2,239 | 2,255 | 53,700 |
| 2024/04/23 | 2,250 | 2,268 | 2,205 | 2,241 | 50,500 |
| 2024/04/22 | 2,156 | 2,241 | 2,147 | 2,239 | 68,900 |
| 2024/04/19 | 2,213 | 2,217 | 2,123 | 2,137 | 146,600 |
| 2024/04/18 | 2,230 | 2,271 | 2,226 | 2,234 | 71,800 |
| 2024/04/17 | 2,213 | 2,273 | 2,193 | 2,241 | 113,800 |
| 2024/04/16 | 2,165 | 2,206 | 2,151 | 2,195 | 87,700 |
| 2024/04/15 | 2,201 | 2,226 | 2,150 | 2,179 | 89,700 |
| 2024/04/12 | 2,258 | 2,258 | 2,200 | 2,222 | 67,100 |
| 2024/04/11 | 2,181 | 2,236 | 2,180 | 2,223 | 103,800 |
| 2024/04/10 | 2,260 | 2,276 | 2,206 | 2,206 | 78,200 |
| 2024/04/09 | 2,201 | 2,261 | 2,191 | 2,252 | 93,900 |
| 2024/04/08 | 2,223 | 2,232 | 2,173 | 2,223 | 115,400 |
| 2024/04/05 | 2,148 | 2,199 | 2,112 | 2,173 | 173,500 |
| 2024/04/04 | 2,210 | 2,230 | 2,160 | 2,178 | 193,300 |
| 2024/04/03 | 2,186 | 2,222 | 2,164 | 2,196 | 120,400 |
| 2024/04/02 | 2,284 | 2,298 | 2,200 | 2,206 | 144,200 |
| 2024/04/01 | 2,389 | 2,390 | 2,283 | 2,284 | 151,700 |
| 2024/03/29 | 2,324 | 2,396 | 2,321 | 2,374 | 172,700 |
| 2024/03/28 | 2,310 | 2,333 | 2,273 | 2,326 | 142,700 |
| 2024/03/27 | 2,175 | 2,319 | 2,168 | 2,304 | 242,200 |
| 2024/03/26 | 2,219 | 2,220 | 2,173 | 2,185 | 176,100 |
| 2024/03/25 | 2,305 | 2,336 | 2,222 | 2,224 | 347,300 |
| 2024/03/22 | 2,390 | 2,390 | 2,310 | 2,332 | 338,400 |
| 2024/03/21 | 2,394 | 2,436 | 2,366 | 2,403 | 319,400 |
| 2024/03/19 | 2,465 | 2,473 | 2,332 | 2,370 | 524,600 |
| 2024/03/18 | 2,316 | 2,504 | 2,261 | 2,499 | 823,700 |
| 2024/03/15 | 2,397 | 2,399 | 2,288 | 2,354 | 445,500 |
| 2024/03/14 | 2,420 | 2,455 | 2,368 | 2,436 | 241,700 |
| 2024/03/13 | 2,464 | 2,475 | 2,377 | 2,400 | 166,700 |
| 2024/03/12 | 2,382 | 2,430 | 2,329 | 2,422 | 166,000 |
| 2024/03/11 | 2,450 | 2,500 | 2,386 | 2,429 | 270,000 |
| 2024/03/08 | 2,463 | 2,555 | 2,454 | 2,480 | 347,800 |
| 2024/03/07 | 2,505 | 2,562 | 2,442 | 2,464 | 433,500 |
| 2024/03/06 | 2,387 | 2,508 | 2,357 | 2,494 | 931,400 |
| 2024/03/05 | 2,275 | 2,276 | 2,205 | 2,237 | 130,700 |
| 2024/03/04 | 2,339 | 2,345 | 2,278 | 2,284 | 149,000 |
| 2024/03/01 | 2,300 | 2,350 | 2,286 | 2,318 | 145,700 |
| 2024/02/29 | 2,282 | 2,331 | 2,227 | 2,321 | 193,600 |
| 2024/02/28 | 2,280 | 2,319 | 2,262 | 2,274 | 159,300 |
| 2024/02/27 | 2,326 | 2,332 | 2,265 | 2,270 | 156,300 |
| 2024/02/26 | 2,280 | 2,342 | 2,235 | 2,318 | 225,800 |
| 2024/02/22 | 2,296 | 2,296 | 2,206 | 2,245 | 167,100 |
| 2024/02/21 | 2,340 | 2,354 | 2,255 | 2,270 | 217,000 |
| 2024/02/20 | 2,422 | 2,429 | 2,312 | 2,357 | 335,600 |
| 2024/02/19 | 2,292 | 2,358 | 2,265 | 2,358 | 351,300 |
| 2024/02/16 | 2,199 | 2,253 | 2,184 | 2,239 | 141,900 |
| 2024/02/15 | 2,256 | 2,256 | 2,164 | 2,182 | 171,700 |
| 2024/02/14 | 2,220 | 2,260 | 2,187 | 2,231 | 148,800 |
| 2024/02/13 | 2,224 | 2,259 | 2,190 | 2,248 | 102,500 |
| 2024/02/09 | 2,202 | 2,251 | 2,201 | 2,211 | 87,500 |
| 2024/02/08 | 2,166 | 2,250 | 2,136 | 2,220 | 183,200 |
| 2024/02/07 | 2,214 | 2,233 | 2,158 | 2,175 | 192,500 |
| 2024/02/06 | 2,201 | 2,245 | 2,160 | 2,214 | 247,600 |
| 2024/02/05 | 2,242 | 2,256 | 2,208 | 2,247 | 138,000 |
| 2024/02/02 | 2,263 | 2,271 | 2,226 | 2,228 | 166,100 |
| 2024/02/01 | 2,315 | 2,338 | 2,260 | 2,264 | 189,700 |
| 2024/01/31 | 2,311 | 2,366 | 2,302 | 2,360 | 167,200 |
| 2024/01/30 | 2,328 | 2,341 | 2,275 | 2,311 | 167,300 |
| 2024/01/29 | 2,336 | 2,348 | 2,283 | 2,307 | 223,200 |
| 2024/01/26 | 2,383 | 2,395 | 2,308 | 2,312 | 338,900 |
| 2024/01/25 | 2,419 | 2,431 | 2,370 | 2,403 | 211,000 |
| 2024/01/24 | 2,496 | 2,533 | 2,428 | 2,431 | 233,800 |
| 2024/01/23 | 2,525 | 2,528 | 2,411 | 2,446 | 245,800 |
| 2024/01/22 | 2,425 | 2,500 | 2,409 | 2,498 | 236,300 |
| 2024/01/19 | 2,455 | 2,460 | 2,392 | 2,409 | 174,900 |
| 2024/01/18 | 2,388 | 2,433 | 2,360 | 2,423 | 236,800 |
| 2024/01/17 | 2,507 | 2,531 | 2,398 | 2,399 | 368,100 |
| 2024/01/16 | 2,566 | 2,580 | 2,522 | 2,533 | 339,500 |
| 2024/01/15 | 2,445 | 2,530 | 2,413 | 2,522 | 396,700 |
| 2024/01/12 | 2,461 | 2,462 | 2,393 | 2,422 | 364,300 |
| 2024/01/11 | 2,448 | 2,466 | 2,336 | 2,411 | 724,300 |
| 2024/01/10 | 2,400 | 2,465 | 2,333 | 2,422 | 769,100 |
| 2024/01/09 | 2,650 | 2,679 | 2,543 | 2,594 | 382,100 |
| 2024/01/05 | 2,663 | 2,703 | 2,605 | 2,632 | 370,800 |
| 2024/01/04 | 2,648 | 2,648 | 2,538 | 2,618 | 488,500 |