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
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
2023/12/29 2,660 2,772 2,641 2,709 280,300
2023/12/28 2,591 2,675 2,533 2,660 232,900
2023/12/27 2,627 2,658 2,564 2,620 269,000
2023/12/26 2,604 2,649 2,577 2,606 211,600
2023/12/25 2,672 2,693 2,602 2,605 228,900
2023/12/22 2,751 2,784 2,670 2,670 248,600
2023/12/21 2,750 2,861 2,729 2,740 377,400
2023/12/20 2,685 2,826 2,685 2,764 462,900
2023/12/19 2,718 2,732 2,628 2,670 329,500
2023/12/18 2,764 2,818 2,658 2,701 416,800
2023/12/15 2,558 2,779 2,556 2,735 1,119,500
2023/12/14 2,939 2,990 2,580 2,596 2,394,100
2023/12/13 2,856 2,926 2,802 2,839 480,700
2023/12/12 2,968 2,968 2,827 2,837 364,800
2023/12/11 2,843 2,955 2,843 2,934 339,300
2023/12/08 2,797 2,873 2,760 2,782 184,000
2023/12/07 2,852 2,867 2,775 2,833 221,500
2023/12/06 2,947 2,960 2,871 2,918 222,400
2023/12/05 2,940 2,941 2,838 2,847 215,200
2023/12/04 2,950 2,995 2,926 2,975 131,400
2023/12/01 2,968 2,981 2,902 2,905 130,700
2023/11/30 2,999 2,999 2,897 2,981 124,000
2023/11/29 2,945 2,998 2,921 2,977 138,700
2023/11/28 2,900 3,010 2,861 2,982 220,700
2023/11/27 3,105 3,125 2,962 2,985 249,600
2023/11/24 3,125 3,160 3,095 3,140 105,900
2023/11/22 3,165 3,165 3,065 3,125 155,900
2023/11/21 3,240 3,245 3,165 3,185 85,700
2023/11/20 3,150 3,240 3,105 3,200 136,000
2023/11/17 3,280 3,280 3,130 3,150 246,700
2023/11/16 3,330 3,345 3,275 3,330 95,800
2023/11/15 3,325 3,380 3,240 3,360 159,700
2023/11/14 3,220 3,250 3,190 3,205 77,700
2023/11/13 3,150 3,225 3,135 3,205 112,500
2023/11/10 3,065 3,130 3,035 3,130 112,200
2023/11/09 3,155 3,155 3,040 3,130 200,400
2023/11/08 3,295 3,320 3,155 3,210 161,200
2023/11/07 3,160 3,230 3,125 3,175 155,400
2023/11/06 3,155 3,245 3,130 3,205 265,900
2023/11/02 2,945 3,070 2,922 3,070 301,800
2023/11/01 3,080 3,130 2,904 2,914 315,200
2023/10/31 2,966 3,010 2,886 3,000 301,400
2023/10/30 2,868 3,035 2,866 2,980 367,100
2023/10/27 2,900 2,944 2,818 2,915 360,800
2023/10/26 2,907 2,999 2,861 2,900 508,200
2023/10/25 2,930 3,025 2,922 2,999 462,800
2023/10/24 2,707 2,930 2,595 2,929 644,700
2023/10/23 2,865 2,908 2,680 2,693 796,100
2023/10/20 2,798 3,005 2,752 2,999 513,500
2023/10/19 2,737 2,808 2,733 2,798 166,700
2023/10/18 2,634 2,802 2,605 2,787 245,500
2023/10/17 2,590 2,666 2,582 2,640 259,500
2023/10/16 2,766 2,779 2,480 2,501 524,700
2023/10/13 2,743 2,870 2,727 2,819 318,500
2023/10/12 2,670 2,769 2,621 2,758 191,900
2023/10/11 2,785 2,859 2,692 2,695 271,500
2023/10/10 2,830 2,836 2,719 2,721 176,700
2023/10/06 2,845 2,865 2,736 2,806 341,500
2023/10/05 2,690 2,888 2,690 2,885 461,000
2023/10/04 2,680 2,740 2,642 2,642 254,800
2023/10/03 2,756 2,835 2,733 2,751 261,300
2023/10/02 2,845 2,885 2,777 2,793 260,300
2023/09/29 2,788 2,832 2,759 2,802 196,500
2023/09/28 2,822 2,930 2,755 2,759 640,800
2023/09/27 2,663 2,855 2,643 2,801 783,100
2023/09/26 2,606 2,693 2,606 2,680 419,500
2023/09/25 2,520 2,581 2,480 2,581 294,800
2023/09/22 2,425 2,579 2,389 2,523 555,400
2023/09/21 2,476 2,537 2,413 2,506 472,300
2023/09/20 2,555 2,645 2,451 2,470 542,500
2023/09/19 2,567 2,594 2,466 2,572 686,500
2023/09/15 2,700 2,836 2,560 2,617 1,449,600
2023/09/14 2,850 2,930 2,550 2,721 3,206,400
2023/09/13 2,434 2,530 2,432 2,494 389,300
2023/09/12 2,424 2,472 2,381 2,418 175,300
2023/09/11 2,415 2,496 2,330 2,378 266,700
2023/09/08 2,370 2,415 2,361 2,400 71,500
2023/09/07 2,417 2,442 2,367 2,408 137,300
2023/09/06 2,450 2,488 2,434 2,443 327,300
2023/09/05 2,313 2,380 2,313 2,320 148,200
2023/09/04 2,350 2,378 2,268 2,294 162,400
2023/09/01 2,318 2,350 2,300 2,350 142,100
2023/08/31 2,230 2,313 2,230 2,312 199,000
2023/08/30 2,197 2,233 2,197 2,202 89,300
2023/08/29 2,114 2,219 2,114 2,205 96,300
2023/08/28 2,138 2,144 2,088 2,100 45,900
2023/08/25 2,085 2,140 2,056 2,129 62,200
2023/08/24 2,170 2,195 2,130 2,135 55,500
2023/08/23 2,165 2,166 2,120 2,166 50,400
2023/08/22 2,240 2,250 2,151 2,165 92,900
2023/08/21 2,131 2,240 2,128 2,231 73,800
2023/08/18 2,124 2,164 2,088 2,152 85,600
2023/08/17 2,198 2,198 2,124 2,174 94,900
2023/08/16 2,180 2,236 2,153 2,212 79,300
2023/08/15 2,235 2,240 2,201 2,216 76,600
2023/08/14 2,219 2,248 2,204 2,216 84,100
2023/08/10 2,260 2,260 2,205 2,237 83,200
2023/08/09 2,210 2,288 2,200 2,275 100,600
2023/08/08 2,289 2,300 2,233 2,233 79,600
2023/08/07 2,205 2,269 2,163 2,269 88,700
2023/08/04 2,168 2,250 2,168 2,240 135,600
2023/08/03 2,200 2,222 2,144 2,151 91,300
2023/08/02 2,246 2,315 2,225 2,233 168,800
2023/08/01 2,242 2,286 2,240 2,268 219,900
2023/07/31 2,143 2,224 2,136 2,223 241,400
2023/07/28 2,075 2,123 2,040 2,107 101,000
2023/07/27 2,076 2,110 2,066 2,110 38,600
2023/07/26 2,070 2,126 2,058 2,095 76,300
2023/07/25 2,064 2,082 2,028 2,075 119,600
2023/07/24 2,071 2,097 2,041 2,079 107,300
2023/07/21 2,103 2,120 2,072 2,083 98,000
2023/07/20 2,127 2,165 2,089 2,132 129,400
2023/07/19 2,120 2,139 2,030 2,139 126,800
2023/07/18 2,147 2,180 2,109 2,120 119,600
2023/07/14 2,110 2,175 2,091 2,148 212,600
2023/07/13 2,010 2,096 1,982 2,090 227,100
2023/07/12 2,066 2,066 1,968 1,970 193,900
2023/07/11 2,080 2,098 2,040 2,065 117,400
2023/07/10 2,046 2,077 2,012 2,032 143,400
2023/07/07 2,032 2,115 2,030 2,071 131,500
2023/07/06 2,084 2,197 2,071 2,073 420,600
2023/07/05 2,052 2,100 2,023 2,084 286,300
2023/07/04 2,144 2,156 2,072 2,092 348,500

このページの先頭へ