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
2019/12/30 3,515 3,575 3,430 3,475 281,300
2019/12/27 3,330 3,525 3,325 3,505 448,200
2019/12/26 3,180 3,330 3,155 3,270 202,200
2019/12/25 3,250 3,300 3,190 3,190 112,400
2019/12/24 3,280 3,300 3,170 3,255 156,300
2019/12/23 3,175 3,290 3,150 3,260 221,100
2019/12/20 3,060 3,150 3,020 3,140 135,500
2019/12/19 2,994 3,170 2,990 3,075 219,400
2019/12/18 3,195 3,210 2,997 3,000 386,800
2019/12/17 3,360 3,480 3,125 3,180 607,900
2019/12/16 3,220 3,435 3,205 3,380 1,299,600
2019/12/13 2,977 3,020 2,920 2,944 180,600
2019/12/12 2,995 2,995 2,880 2,947 122,000
2019/12/11 3,030 3,035 2,950 2,971 106,300
2019/12/10 2,986 3,050 2,980 3,030 109,600
2019/12/09 3,035 3,035 2,941 3,000 109,500
2019/12/06 2,953 3,030 2,930 2,990 140,700
2019/12/05 3,010 3,060 2,907 2,977 227,200
2019/12/04 3,000 3,075 2,968 3,040 236,300
2019/12/03 2,835 3,065 2,820 3,005 526,800
2019/12/02 2,750 2,887 2,750 2,870 426,000
2019/11/29 2,750 2,761 2,681 2,700 148,500
2019/11/28 2,728 2,776 2,642 2,747 278,300
2019/11/27 2,580 2,699 2,571 2,692 226,800
2019/11/26 2,490 2,576 2,467 2,568 137,000
2019/11/25 2,430 2,467 2,430 2,464 57,000
2019/11/22 2,420 2,424 2,383 2,422 48,600
2019/11/21 2,418 2,422 2,349 2,420 67,300
2019/11/20 2,388 2,422 2,388 2,422 58,200
2019/11/19 2,412 2,428 2,362 2,387 70,100
2019/11/18 2,335 2,419 2,335 2,384 93,800
2019/11/15 2,368 2,377 2,320 2,335 147,100
2019/11/14 2,480 2,480 2,399 2,399 165,300
2019/11/13 2,563 2,575 2,480 2,498 117,300
2019/11/12 2,595 2,606 2,558 2,563 63,700
2019/11/11 2,576 2,606 2,570 2,589 56,500
2019/11/08 2,582 2,612 2,557 2,562 60,200
2019/11/07 2,583 2,603 2,570 2,595 46,400
2019/11/06 2,612 2,618 2,584 2,588 54,000
2019/11/05 2,610 2,672 2,610 2,613 91,400
2019/11/01 2,598 2,614 2,583 2,610 34,400
2019/10/31 2,601 2,684 2,601 2,603 62,800
2019/10/30 2,600 2,611 2,585 2,600 39,300
2019/10/29 2,610 2,630 2,599 2,605 38,400
2019/10/28 2,598 2,623 2,595 2,610 45,400
2019/10/25 2,590 2,598 2,566 2,598 36,400
2019/10/24 2,597 2,620 2,577 2,577 72,700
2019/10/23 2,630 2,645 2,593 2,605 63,200
2019/10/21 2,610 2,649 2,595 2,648 60,300
2019/10/18 2,575 2,615 2,556 2,573 51,000
2019/10/17 2,600 2,602 2,555 2,559 74,100
2019/10/16 2,671 2,686 2,590 2,594 79,100
2019/10/15 2,638 2,689 2,638 2,646 30,700
2019/10/11 2,716 2,736 2,632 2,632 68,600
2019/10/10 2,715 2,773 2,710 2,725 49,200
2019/10/09 2,700 2,748 2,676 2,734 55,900
2019/10/08 2,721 2,773 2,704 2,706 94,100
2019/10/07 2,654 2,769 2,640 2,742 154,200
2019/10/04 2,620 2,657 2,615 2,650 47,100
2019/10/03 2,605 2,653 2,600 2,625 48,400
2019/10/02 2,597 2,662 2,580 2,652 59,000
2019/10/01 2,632 2,661 2,601 2,614 64,600
2019/09/30 2,658 2,692 2,615 2,626 59,300
2019/09/27 2,700 2,716 2,638 2,650 82,700
2019/09/26 2,770 2,774 2,694 2,708 113,900
2019/09/25 2,675 2,775 2,669 2,768 130,400
2019/09/24 2,688 2,693 2,651 2,690 71,500
2019/09/20 2,638 2,676 2,635 2,667 86,200
2019/09/19 2,608 2,649 2,602 2,635 116,700
2019/09/18 2,652 2,666 2,535 2,558 234,700
2019/09/17 2,712 2,730 2,625 2,661 191,600
2019/09/13 2,822 2,839 2,600 2,757 248,100
2019/09/12 2,903 2,911 2,813 2,845 149,300
2019/09/11 2,815 2,897 2,795 2,880 186,500
2019/09/10 2,865 2,877 2,783 2,791 215,600
2019/09/09 3,010 3,060 2,850 2,865 994,700
2019/09/06 2,793 2,843 2,752 2,780 81,400
2019/09/05 2,840 2,888 2,806 2,818 130,700
2019/09/04 2,779 2,880 2,779 2,835 137,200
2019/09/03 2,762 2,860 2,762 2,786 92,800
2019/09/02 2,749 2,798 2,726 2,784 87,200
2019/08/30 2,670 2,738 2,660 2,724 110,900
2019/08/29 2,750 2,766 2,623 2,654 135,600
2019/08/28 2,860 2,877 2,740 2,757 120,100
2019/08/27 2,800 2,881 2,795 2,828 77,700
2019/08/26 2,811 2,855 2,765 2,782 71,700
2019/08/23 2,760 2,900 2,725 2,875 68,500
2019/08/22 2,925 2,925 2,790 2,792 104,700
2019/08/21 2,729 2,889 2,720 2,875 122,500
2019/08/20 2,638 2,700 2,630 2,696 29,100
2019/08/19 2,633 2,659 2,593 2,651 41,300
2019/08/16 2,624 2,648 2,568 2,583 42,300
2019/08/15 2,531 2,629 2,528 2,624 64,500
2019/08/14 2,670 2,673 2,616 2,624 22,600
2019/08/13 2,620 2,670 2,613 2,635 29,300
2019/08/09 2,760 2,789 2,656 2,670 47,100
2019/08/08 2,725 2,759 2,690 2,736 22,600
2019/08/07 2,745 2,757 2,697 2,711 17,000
2019/08/06 2,570 2,778 2,570 2,745 67,200
2019/08/05 2,851 2,856 2,708 2,731 70,200
2019/08/02 2,800 2,857 2,786 2,846 44,100
2019/08/01 2,805 2,875 2,805 2,859 19,900
2019/07/31 2,850 2,864 2,820 2,837 30,200
2019/07/30 2,910 2,925 2,859 2,868 27,300
2019/07/29 2,852 2,919 2,852 2,897 32,200
2019/07/26 2,888 2,908 2,820 2,876 50,700
2019/07/25 2,985 3,000 2,928 2,929 51,500
2019/07/24 2,980 2,993 2,908 2,990 77,700
2019/07/23 2,917 2,980 2,915 2,919 78,400
2019/07/22 2,753 2,892 2,753 2,874 76,300
2019/07/19 2,740 2,764 2,720 2,756 27,700
2019/07/18 2,750 2,773 2,680 2,703 96,100
2019/07/17 2,870 2,870 2,756 2,799 56,500
2019/07/16 2,879 2,887 2,854 2,869 26,500
2019/07/12 2,875 2,899 2,846 2,853 53,400
2019/07/11 2,831 2,914 2,824 2,881 48,800
2019/07/10 2,850 2,867 2,806 2,867 56,200
2019/07/09 2,960 2,985 2,850 2,859 76,800
2019/07/08 2,970 3,030 2,955 2,962 58,100
2019/07/05 2,980 3,050 2,912 2,950 147,500
2019/07/04 2,950 3,050 2,940 3,035 190,000
2019/07/03 2,874 2,948 2,838 2,920 120,100
2019/07/02 2,789 2,870 2,774 2,864 75,600
2019/07/01 2,848 2,875 2,787 2,794 122,400
2019/06/28 2,650 2,784 2,630 2,780 141,900
2019/06/27 2,760 2,789 2,650 2,698 128,800
2019/06/26 2,589 2,745 2,532 2,732 218,200
2019/06/25 2,640 2,716 2,620 2,620 110,200
2019/06/24 2,750 2,765 2,629 2,677 211,200
2019/06/21 2,898 2,907 2,753 2,788 172,000
2019/06/20 2,888 2,900 2,835 2,873 156,300
2019/06/19 2,950 2,959 2,872 2,892 103,400
2019/06/18 3,010 3,020 2,890 2,900 183,600
2019/06/17 3,270 3,280 2,991 3,010 369,700
2019/06/14 3,175 3,295 3,140 3,270 190,600
2019/06/13 3,110 3,185 3,050 3,175 105,400
2019/06/12 3,080 3,135 3,030 3,105 57,600
2019/06/11 3,120 3,150 3,060 3,080 48,800
2019/06/10 3,200 3,215 3,115 3,120 94,000
2019/06/07 2,975 3,045 2,937 3,025 87,500
2019/06/06 2,995 3,060 2,932 2,938 69,500
2019/06/05 2,954 3,050 2,913 3,000 114,900
2019/06/04 2,978 2,978 2,872 2,904 63,400
2019/06/03 3,000 3,055 2,885 2,963 120,400
2019/05/31 3,145 3,160 3,070 3,090 84,300
2019/05/30 3,225 3,265 3,150 3,155 94,500
2019/05/29 3,200 3,290 3,140 3,280 89,900
2019/05/28 3,295 3,315 3,155 3,190 78,800
2019/05/27 3,350 3,390 3,220 3,285 161,300
2019/05/24 3,165 3,315 3,110 3,305 162,600
2019/05/23 3,150 3,235 3,070 3,230 101,900
2019/05/22 2,999 3,160 2,986 3,150 139,200
2019/05/21 2,937 3,000 2,904 2,970 70,800
2019/05/20 2,950 2,986 2,921 2,979 71,800
2019/05/17 2,910 3,000 2,855 2,909 102,900
2019/05/16 3,070 3,080 2,828 2,860 231,100
2019/05/15 3,135 3,135 3,035 3,085 61,400
2019/05/14 3,100 3,115 2,980 3,085 164,100
2019/05/13 3,275 3,275 3,200 3,210 55,200
2019/05/10 3,295 3,335 3,180 3,285 92,600
2019/05/09 3,375 3,420 3,265 3,300 131,700
2019/05/08 3,250 3,360 3,230 3,350 105,000
2019/05/07 3,250 3,335 3,210 3,310 120,200
2019/04/26 3,180 3,230 3,130 3,225 72,100
2019/04/25 3,185 3,225 3,180 3,200 43,300
2019/04/24 3,220 3,235 3,170 3,200 83,200
2019/04/23 3,300 3,300 3,205 3,230 99,800
2019/04/22 3,280 3,330 3,215 3,240 99,800
2019/04/19 3,210 3,265 3,155 3,255 220,600
2019/04/18 3,370 3,425 3,180 3,200 236,600
2019/04/17 3,410 3,505 3,355 3,380 171,200
2019/04/16 3,265 3,415 3,250 3,400 188,500
2019/04/15 3,225 3,315 3,165 3,250 198,900
2019/04/12 3,410 3,420 3,240 3,260 217,300
2019/04/11 3,480 3,500 3,410 3,440 101,400
2019/04/10 3,485 3,585 3,450 3,495 123,700
2019/04/09 3,530 3,565 3,450 3,510 101,600
2019/04/08 3,595 3,595 3,500 3,520 94,400
2019/04/05 3,595 3,660 3,505 3,535 183,200
2019/04/04 3,500 3,615 3,455 3,560 171,100
2019/04/03 3,555 3,565 3,400 3,445 172,100
2019/04/02 3,650 3,710 3,490 3,530 279,600
2019/04/01 3,680 3,785 3,590 3,670 605,700
2019/03/29 3,425 3,665 3,395 3,540 497,500
2019/03/28 3,400 3,400 3,330 3,375 79,400
2019/03/27 3,375 3,420 3,325 3,395 108,000
2019/03/26 3,275 3,360 3,250 3,310 119,400
2019/03/25 3,220 3,295 3,145 3,210 153,900
2019/03/22 3,485 3,490 3,340 3,355 115,600
2019/03/20 3,370 3,475 3,255 3,470 246,900
2019/03/19 3,495 3,535 3,410 3,415 220,800
2019/03/18 3,330 3,440 3,295 3,440 202,600
2019/03/15 3,470 3,490 3,270 3,280 244,900
2019/03/14 3,550 3,670 3,460 3,490 494,200
2019/03/13 3,350 3,470 3,200 3,470 508,200
2019/03/12 3,530 3,645 3,380 3,380 409,900
2019/03/11 3,660 3,670 3,460 3,485 310,100
2019/03/08 3,500 3,595 3,420 3,565 427,900
2019/03/07 3,670 3,760 3,470 3,610 953,800
2019/03/06 4,110 4,175 3,660 3,720 1,191,700
2019/03/05 4,040 4,195 3,985 4,110 1,413,900
2019/03/04 4,205 4,435 3,805 4,035 5,173,700
2019/03/01 4,205 4,380 3,905 3,940 5,338,900
2019/02/28 3,225 3,925 3,225 3,925 4,288,700

このページの先頭へ