日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/05/22 2,300 2,309 2,231 2,304 89,200
2026/05/21 2,323 2,351 2,296 2,340 62,800
2026/05/20 2,338 2,338 2,254 2,278 87,000
2026/05/19 2,195 2,294 2,195 2,292 76,200
2026/05/18 2,200 2,218 2,164 2,176 59,700
2026/05/15 2,130 2,200 2,130 2,180 49,700
2026/05/14 2,192 2,192 2,122 2,128 107,700
2026/05/13 2,235 2,254 2,194 2,226 79,600
2026/05/12 2,325 2,325 2,243 2,265 116,900
2026/05/11 2,410 2,410 2,284 2,326 111,700
2026/05/08 2,435 2,494 2,400 2,405 157,700
2026/05/07 2,402 2,402 2,338 2,374 124,600
2026/05/01 2,431 2,500 2,412 2,439 166,900
2026/04/30 2,251 2,444 2,230 2,390 262,900
2026/04/28 2,301 2,309 2,235 2,250 171,600
2026/04/27 2,483 2,483 2,246 2,250 318,100
2026/04/24 2,560 2,569 2,488 2,502 174,900
2026/04/23 2,650 2,688 2,571 2,582 168,200
2026/04/22 2,550 2,624 2,543 2,623 103,500
2026/04/21 2,559 2,595 2,521 2,546 98,800
2026/04/20 2,515 2,570 2,515 2,559 83,900
2026/04/17 2,500 2,515 2,474 2,512 82,500
2026/04/16 2,448 2,524 2,442 2,487 178,500
2026/04/15 2,325 2,413 2,311 2,413 99,000
2026/04/14 2,298 2,320 2,286 2,320 74,400
2026/04/13 2,220 2,274 2,215 2,255 38,700
2026/04/10 2,250 2,305 2,192 2,228 183,100
2026/04/09 2,290 2,330 2,245 2,285 126,000
2026/04/08 2,258 2,308 2,258 2,306 67,400
2026/04/07 2,238 2,256 2,229 2,250 69,300
2026/04/06 2,243 2,260 2,224 2,238 49,400
2026/04/03 2,225 2,236 2,194 2,221 54,600
2026/03/27 2,140 2,219 2,140 2,219 107,100
2026/03/26 2,166 2,193 2,133 2,169 112,100
2026/03/25 2,077 2,140 2,075 2,140 71,400
2026/03/24 2,050 2,085 2,039 2,077 58,300
2026/03/23 1,980 2,061 1,969 2,033 140,700
2026/03/19 2,072 2,091 2,005 2,030 384,500
2026/03/18 2,105 2,125 2,036 2,122 245,000
2026/03/17 2,199 2,206 2,110 2,121 344,000
2026/03/16 2,328 2,337 2,180 2,196 535,900
2026/03/13 2,369 2,491 2,345 2,446 213,300
2026/03/12 2,441 2,441 2,349 2,370 79,700
2026/03/11 2,433 2,470 2,407 2,450 75,800
2026/03/10 2,420 2,454 2,368 2,433 108,900
2026/03/09 2,336 2,380 2,264 2,361 220,600
2026/03/06 2,388 2,477 2,380 2,463 98,800
2026/03/05 2,428 2,428 2,367 2,383 69,200
2026/03/04 2,345 2,367 2,291 2,333 103,500
2026/03/03 2,500 2,549 2,356 2,363 183,800
2026/03/02 2,441 2,537 2,400 2,450 189,400
2026/02/27 2,625 2,625 2,513 2,541 141,600
2026/02/26 2,540 2,616 2,531 2,587 126,700
2026/02/25 2,490 2,575 2,460 2,520 196,600
2026/02/24 2,738 2,818 2,401 2,456 850,600
2026/02/20 2,344 2,658 2,330 2,588 1,135,600
2026/02/19 2,217 2,279 2,217 2,244 92,600
2026/02/18 2,216 2,243 2,166 2,197 145,300
2026/02/17 2,208 2,239 2,194 2,227 111,000
2026/02/16 2,192 2,245 2,161 2,232 123,900
2026/02/13 2,380 2,381 2,203 2,212 150,900
2026/02/12 2,495 2,495 2,341 2,346 196,900
2026/02/10 2,357 2,504 2,340 2,493 158,600
2026/02/09 2,436 2,441 2,374 2,390 111,300
2026/02/06 2,486 2,486 2,405 2,430 92,800
2026/02/05 2,551 2,553 2,487 2,491 152,700
2026/02/04 2,677 2,679 2,580 2,580 121,400
2026/02/03 2,710 2,710 2,680 2,685 93,900
2026/02/02 2,741 2,758 2,694 2,694 72,800
2026/01/30 2,705 2,740 2,681 2,735 100,200
2026/01/29 2,790 2,790 2,733 2,733 58,500
2026/01/28 2,870 2,870 2,789 2,793 59,300
2026/01/27 2,850 2,881 2,795 2,853 51,600
2026/01/26 2,901 2,901 2,837 2,850 49,400
2026/01/23 2,924 2,941 2,872 2,883 100,900
2026/01/22 3,005 3,015 2,915 2,924 118,600
2026/01/21 3,050 3,050 2,985 2,986 77,800
2026/01/20 3,285 3,285 3,065 3,100 105,300
2026/01/19 3,195 3,270 3,110 3,215 253,800
2026/01/16 3,180 3,180 2,999 3,040 80,300
2026/01/15 3,045 3,165 3,045 3,165 41,000
2026/01/14 3,090 3,090 3,030 3,035 36,700
2026/01/13 3,100 3,110 3,010 3,075 49,100
2026/01/09 2,949 3,095 2,927 3,095 108,700
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

このページの先頭へ