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 |
|---|---|---|---|---|---|
| 2026/01/08 | 2,930 | 2,930 | 2,890 | 2,899 | 73,900 |
| 2026/01/07 | 3,000 | 3,000 | 2,925 | 2,939 | 75,500 |
| 2026/01/06 | 3,030 | 3,050 | 3,000 | 3,010 | 24,300 |
| 2026/01/05 | 3,055 | 3,075 | 2,975 | 2,983 | 55,400 |
| 2025/12/30 | 3,095 | 3,115 | 3,055 | 3,055 | 29,800 |
| 2025/12/29 | 3,175 | 3,180 | 3,055 | 3,055 | 40,500 |
| 2025/12/26 | 3,200 | 3,230 | 3,045 | 3,055 | 77,200 |
| 2025/12/25 | 3,070 | 3,165 | 3,045 | 3,155 | 51,300 |
| 2025/12/24 | 3,090 | 3,115 | 3,040 | 3,055 | 45,700 |
| 2025/12/23 | 2,990 | 3,035 | 2,978 | 3,035 | 32,000 |
| 2025/12/22 | 2,990 | 2,993 | 2,900 | 2,965 | 40,400 |
| 2025/12/19 | 3,010 | 3,010 | 2,952 | 2,952 | 37,600 |
| 2025/12/18 | 3,070 | 3,070 | 3,005 | 3,030 | 37,500 |
| 2025/12/17 | 3,200 | 3,240 | 3,055 | 3,090 | 55,000 |
| 2025/12/16 | 3,210 | 3,230 | 3,080 | 3,100 | 105,100 |
| 2025/12/15 | 2,970 | 3,215 | 2,930 | 3,190 | 390,800 |
| 2025/12/12 | 2,880 | 2,889 | 2,824 | 2,825 | 82,100 |
| 2025/12/11 | 2,965 | 2,968 | 2,876 | 2,876 | 59,300 |
| 2025/12/10 | 2,942 | 2,957 | 2,915 | 2,949 | 35,000 |
| 2025/12/09 | 2,955 | 2,965 | 2,891 | 2,929 | 47,200 |
| 2025/12/08 | 2,891 | 2,950 | 2,885 | 2,940 | 47,600 |
| 2025/12/05 | 2,841 | 2,892 | 2,838 | 2,891 | 31,600 |
| 2025/12/04 | 2,827 | 2,852 | 2,810 | 2,841 | 22,300 |
| 2025/12/03 | 2,820 | 2,884 | 2,811 | 2,822 | 38,900 |
| 2025/12/02 | 2,817 | 2,840 | 2,810 | 2,817 | 28,100 |
| 2025/12/01 | 2,866 | 2,880 | 2,820 | 2,831 | 30,000 |
| 2025/11/28 | 2,890 | 2,890 | 2,864 | 2,866 | 15,500 |
| 2025/11/27 | 2,880 | 2,887 | 2,851 | 2,872 | 38,300 |
| 2025/11/26 | 2,875 | 2,877 | 2,840 | 2,845 | 21,500 |
| 2025/11/25 | 2,859 | 2,879 | 2,820 | 2,840 | 53,900 |
| 2025/11/21 | 2,788 | 2,845 | 2,761 | 2,820 | 47,700 |
| 2025/11/20 | 2,754 | 2,799 | 2,754 | 2,785 | 43,800 |
| 2025/11/19 | 2,841 | 2,841 | 2,692 | 2,715 | 123,000 |
| 2025/11/18 | 2,731 | 2,998 | 2,721 | 2,812 | 368,400 |
| 2025/11/17 | 2,858 | 2,859 | 2,762 | 2,819 | 47,400 |
| 2025/11/14 | 2,844 | 2,868 | 2,823 | 2,853 | 43,300 |
| 2025/11/13 | 2,893 | 2,900 | 2,855 | 2,869 | 19,500 |
| 2025/11/12 | 2,800 | 2,919 | 2,784 | 2,883 | 60,700 |
| 2025/11/11 | 2,779 | 2,797 | 2,762 | 2,797 | 27,400 |
| 2025/11/10 | 2,770 | 2,802 | 2,753 | 2,772 | 37,100 |
| 2025/11/07 | 2,752 | 2,792 | 2,741 | 2,769 | 51,100 |
| 2025/11/06 | 2,796 | 2,813 | 2,734 | 2,750 | 47,100 |
| 2025/11/05 | 2,833 | 2,868 | 2,755 | 2,761 | 64,600 |
| 2025/11/04 | 2,880 | 2,889 | 2,818 | 2,846 | 56,500 |
| 2025/10/31 | 2,787 | 2,869 | 2,787 | 2,847 | 47,500 |
| 2025/10/30 | 2,820 | 2,857 | 2,796 | 2,827 | 59,700 |
| 2025/10/29 | 2,854 | 2,854 | 2,765 | 2,782 | 71,200 |
| 2025/10/28 | 2,904 | 2,907 | 2,798 | 2,804 | 108,100 |
| 2025/10/27 | 2,961 | 2,991 | 2,902 | 2,912 | 59,800 |
| 2025/10/24 | 2,986 | 2,986 | 2,943 | 2,947 | 45,800 |
| 2025/10/23 | 2,937 | 2,978 | 2,920 | 2,953 | 44,800 |
| 2025/10/22 | 2,978 | 2,985 | 2,945 | 2,958 | 59,500 |
| 2025/10/21 | 2,921 | 2,948 | 2,861 | 2,940 | 79,100 |
| 2025/10/20 | 2,800 | 2,944 | 2,799 | 2,911 | 106,600 |
| 2025/10/17 | 2,761 | 2,798 | 2,714 | 2,755 | 75,000 |
| 2025/10/16 | 2,731 | 2,749 | 2,714 | 2,732 | 45,600 |
| 2025/10/15 | 2,699 | 2,754 | 2,698 | 2,727 | 74,000 |
| 2025/10/14 | 2,730 | 2,740 | 2,661 | 2,699 | 68,500 |
| 2025/10/10 | 2,865 | 2,872 | 2,772 | 2,775 | 62,700 |
| 2025/10/09 | 2,828 | 2,890 | 2,794 | 2,843 | 81,600 |
| 2025/10/08 | 2,840 | 2,855 | 2,811 | 2,815 | 58,400 |
| 2025/10/07 | 2,935 | 2,935 | 2,855 | 2,855 | 63,900 |
| 2025/10/06 | 2,959 | 2,967 | 2,909 | 2,946 | 60,700 |
| 2025/10/03 | 2,855 | 2,945 | 2,847 | 2,880 | 66,200 |
| 2025/10/02 | 2,856 | 2,863 | 2,800 | 2,810 | 52,500 |
| 2025/10/01 | 2,989 | 2,989 | 2,840 | 2,844 | 124,100 |
| 2025/09/30 | 2,985 | 3,015 | 2,953 | 2,990 | 48,100 |
| 2025/09/29 | 3,000 | 3,010 | 2,973 | 2,984 | 57,300 |
| 2025/09/26 | 3,140 | 3,140 | 2,975 | 2,983 | 151,800 |
| 2025/09/25 | 3,100 | 3,135 | 3,050 | 3,125 | 74,000 |
| 2025/09/24 | 3,285 | 3,285 | 3,085 | 3,100 | 133,600 |
| 2025/09/22 | 3,235 | 3,310 | 3,235 | 3,270 | 80,400 |
| 2025/09/19 | 3,300 | 3,395 | 3,110 | 3,165 | 192,100 |
| 2025/09/18 | 3,135 | 3,275 | 3,135 | 3,240 | 125,100 |
| 2025/09/17 | 3,050 | 3,145 | 3,020 | 3,130 | 125,800 |
| 2025/09/16 | 3,120 | 3,160 | 3,030 | 3,035 | 371,100 |
| 2025/09/12 | 3,365 | 3,375 | 3,245 | 3,340 | 240,700 |
| 2025/09/11 | 3,280 | 3,330 | 3,250 | 3,295 | 88,500 |
| 2025/09/10 | 3,260 | 3,270 | 3,210 | 3,255 | 59,900 |
| 2025/09/09 | 3,220 | 3,285 | 3,200 | 3,265 | 54,500 |
| 2025/09/08 | 3,205 | 3,245 | 3,175 | 3,200 | 53,500 |
| 2025/09/05 | 3,260 | 3,260 | 3,210 | 3,215 | 33,500 |
| 2025/09/04 | 3,215 | 3,280 | 3,210 | 3,255 | 31,000 |
| 2025/09/03 | 3,250 | 3,260 | 3,190 | 3,220 | 40,600 |
| 2025/09/02 | 3,340 | 3,340 | 3,260 | 3,275 | 34,300 |
| 2025/09/01 | 3,370 | 3,420 | 3,315 | 3,325 | 52,800 |
| 2025/08/29 | 3,355 | 3,420 | 3,355 | 3,400 | 14,300 |
| 2025/08/28 | 3,355 | 3,380 | 3,315 | 3,355 | 30,600 |
| 2025/08/27 | 3,435 | 3,435 | 3,355 | 3,355 | 42,000 |
| 2025/08/26 | 3,470 | 3,470 | 3,410 | 3,460 | 17,900 |
| 2025/08/25 | 3,465 | 3,500 | 3,415 | 3,445 | 36,400 |
| 2025/08/22 | 3,490 | 3,500 | 3,450 | 3,465 | 12,500 |
| 2025/08/21 | 3,490 | 3,515 | 3,460 | 3,490 | 25,900 |
| 2025/08/20 | 3,510 | 3,515 | 3,435 | 3,490 | 46,100 |
| 2025/08/19 | 3,530 | 3,565 | 3,490 | 3,545 | 47,100 |
| 2025/08/18 | 3,400 | 3,525 | 3,400 | 3,520 | 50,000 |
| 2025/08/15 | 3,485 | 3,500 | 3,350 | 3,370 | 78,900 |
| 2025/08/14 | 3,470 | 3,510 | 3,460 | 3,485 | 23,100 |
| 2025/08/13 | 3,580 | 3,590 | 3,505 | 3,525 | 27,100 |
| 2025/08/12 | 3,570 | 3,585 | 3,515 | 3,580 | 29,700 |
| 2025/08/08 | 3,580 | 3,585 | 3,520 | 3,560 | 31,300 |
| 2025/08/07 | 3,460 | 3,595 | 3,460 | 3,555 | 60,000 |
| 2025/08/06 | 3,625 | 3,625 | 3,430 | 3,445 | 89,400 |
| 2025/08/05 | 3,550 | 3,630 | 3,520 | 3,625 | 54,600 |
| 2025/08/04 | 3,400 | 3,555 | 3,365 | 3,530 | 91,000 |
| 2025/08/01 | 3,400 | 3,410 | 3,345 | 3,405 | 29,300 |
| 2025/07/31 | 3,315 | 3,370 | 3,285 | 3,355 | 24,600 |
| 2025/07/30 | 3,270 | 3,330 | 3,230 | 3,315 | 34,200 |
| 2025/07/29 | 3,310 | 3,315 | 3,260 | 3,295 | 29,800 |
| 2025/07/28 | 3,410 | 3,410 | 3,320 | 3,350 | 31,900 |
| 2025/07/25 | 3,395 | 3,405 | 3,360 | 3,405 | 44,100 |
| 2025/07/24 | 3,415 | 3,440 | 3,355 | 3,395 | 40,800 |
| 2025/07/23 | 3,365 | 3,380 | 3,310 | 3,375 | 61,800 |
| 2025/07/22 | 3,435 | 3,470 | 3,370 | 3,380 | 50,900 |
| 2025/07/18 | 3,435 | 3,455 | 3,390 | 3,425 | 70,300 |
| 2025/07/17 | 3,440 | 3,510 | 3,440 | 3,465 | 80,500 |
| 2025/07/16 | 3,425 | 3,450 | 3,330 | 3,425 | 76,600 |
| 2025/07/15 | 3,315 | 3,410 | 3,315 | 3,385 | 143,600 |
| 2025/07/14 | 3,245 | 3,315 | 3,225 | 3,280 | 75,100 |
| 2025/07/11 | 3,170 | 3,265 | 3,160 | 3,220 | 88,200 |
| 2025/07/10 | 3,185 | 3,195 | 3,110 | 3,170 | 69,800 |
| 2025/07/09 | 3,065 | 3,135 | 3,055 | 3,120 | 72,600 |
| 2025/07/08 | 3,035 | 3,085 | 3,010 | 3,040 | 38,900 |
| 2025/07/07 | 2,940 | 3,065 | 2,940 | 3,035 | 70,600 |
| 2025/07/04 | 2,940 | 2,977 | 2,925 | 2,942 | 59,400 |
| 2025/07/03 | 2,939 | 2,978 | 2,915 | 2,938 | 45,400 |
| 2025/07/02 | 2,954 | 2,995 | 2,940 | 2,953 | 59,600 |
| 2025/07/01 | 3,040 | 3,040 | 2,989 | 2,997 | 62,200 |
| 2025/06/30 | 3,090 | 3,120 | 3,050 | 3,050 | 54,800 |
| 2025/06/27 | 3,150 | 3,160 | 3,025 | 3,070 | 89,300 |
| 2025/06/26 | 3,100 | 3,150 | 3,080 | 3,150 | 62,900 |
| 2025/06/25 | 3,190 | 3,195 | 3,095 | 3,100 | 39,800 |
| 2025/06/24 | 3,080 | 3,170 | 3,065 | 3,165 | 45,700 |
| 2025/06/23 | 3,100 | 3,100 | 3,050 | 3,050 | 63,000 |
| 2025/06/20 | 3,200 | 3,220 | 3,095 | 3,135 | 63,400 |
| 2025/06/19 | 3,220 | 3,265 | 3,170 | 3,190 | 49,700 |
| 2025/06/18 | 3,125 | 3,260 | 3,120 | 3,210 | 95,200 |
| 2025/06/17 | 3,145 | 3,175 | 3,060 | 3,120 | 131,300 |
| 2025/06/16 | 3,235 | 3,235 | 3,085 | 3,170 | 212,200 |
| 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 |