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
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
2023/07/03 2,230 2,245 2,163 2,168 242,200
2023/06/30 2,240 2,268 2,204 2,237 158,900
2023/06/29 2,316 2,338 2,235 2,255 206,100
2023/06/28 2,325 2,347 2,228 2,296 299,100
2023/06/27 2,266 2,350 2,235 2,319 235,400
2023/06/26 2,365 2,493 2,280 2,295 565,500
2023/06/23 2,339 2,413 2,270 2,365 404,300
2023/06/22 2,325 2,380 2,300 2,313 251,800
2023/06/21 2,287 2,377 2,260 2,320 288,300
2023/06/20 2,352 2,360 2,252 2,296 366,400
2023/06/19 2,280 2,384 2,222 2,368 522,300
2023/06/16 2,130 2,310 2,126 2,251 700,000
2023/06/15 2,255 2,264 2,137 2,146 743,100
2023/06/14 2,395 2,418 2,245 2,274 1,633,500
2023/06/13 2,718 2,783 2,631 2,745 881,600
2023/06/12 2,480 2,647 2,471 2,644 458,500
2023/06/09 2,447 2,478 2,374 2,383 140,100
2023/06/08 2,480 2,488 2,390 2,408 219,200
2023/06/07 2,536 2,569 2,455 2,495 169,300
2023/06/06 2,637 2,698 2,513 2,534 356,900
2023/06/05 2,472 2,592 2,430 2,587 245,700
2023/06/02 2,393 2,464 2,331 2,461 147,000
2023/06/01 2,309 2,393 2,278 2,393 177,800
2023/05/31 2,366 2,377 2,270 2,329 261,800
2023/05/30 2,349 2,385 2,312 2,377 244,500
2023/05/29 2,477 2,477 2,357 2,368 180,900
2023/05/26 2,455 2,541 2,426 2,447 104,900
2023/05/25 2,500 2,503 2,442 2,483 137,200
2023/05/24 2,519 2,541 2,487 2,504 121,900
2023/05/23 2,620 2,728 2,530 2,569 302,200
2023/05/22 2,558 2,610 2,510 2,596 110,600
2023/05/19 2,559 2,583 2,507 2,575 100,600
2023/05/18 2,536 2,556 2,462 2,531 151,000
2023/05/17 2,611 2,615 2,567 2,580 120,300
2023/05/16 2,660 2,673 2,604 2,605 81,200
2023/05/15 2,619 2,664 2,599 2,658 82,100
2023/05/12 2,602 2,687 2,566 2,619 142,700
2023/05/11 2,694 2,711 2,609 2,637 89,900
2023/05/10 2,679 2,700 2,643 2,676 84,100
2023/05/09 2,702 2,731 2,660 2,724 97,100
2023/05/08 2,703 2,731 2,625 2,717 140,000
2023/05/02 2,739 2,739 2,651 2,700 153,600
2023/05/01 2,801 2,846 2,740 2,742 113,800
2023/04/28 2,799 2,827 2,736 2,824 147,300
2023/04/27 2,704 2,761 2,679 2,749 126,700
2023/04/26 2,798 2,833 2,714 2,725 172,000
2023/04/25 2,757 2,802 2,708 2,779 132,900
2023/04/24 2,810 2,810 2,709 2,758 158,700
2023/04/21 2,830 2,897 2,779 2,790 132,200
2023/04/20 2,829 2,895 2,805 2,837 106,700
2023/04/19 2,918 2,940 2,821 2,865 214,600
2023/04/18 2,939 3,030 2,890 2,915 372,800
2023/04/17 2,880 3,010 2,870 2,943 357,800
2023/04/14 2,873 2,878 2,778 2,860 237,200
2023/04/13 2,739 2,866 2,716 2,848 347,800
2023/04/12 2,713 2,725 2,650 2,689 171,800
2023/04/11 2,781 2,898 2,723 2,737 314,800
2023/04/10 2,710 2,776 2,670 2,761 160,600
2023/04/07 2,825 2,825 2,682 2,703 318,200
2023/04/06 2,790 2,865 2,751 2,825 356,100
2023/04/05 2,920 2,988 2,740 2,740 407,600
2023/04/04 2,902 2,934 2,858 2,900 207,100
2023/04/03 2,850 2,962 2,821 2,952 243,000
2023/03/31 2,784 2,829 2,750 2,808 199,600
2023/03/30 2,900 2,964 2,793 2,800 270,500
2023/03/29 2,853 2,936 2,795 2,911 198,300
2023/03/28 2,967 2,967 2,784 2,851 579,000
2023/03/27 3,120 3,180 2,990 3,010 278,600
2023/03/24 3,000 3,160 2,945 3,150 422,900
2023/03/23 2,886 2,975 2,842 2,950 336,600
2023/03/22 2,997 3,040 2,905 2,911 547,300
2023/03/20 3,180 3,200 2,901 2,927 1,002,100
2023/03/17 3,040 3,280 3,035 3,185 2,799,800
2023/03/16 2,668 2,837 2,650 2,837 1,144,900
2023/03/15 2,450 2,454 2,315 2,337 200,500
2023/03/14 2,390 2,420 2,350 2,400 128,000
2023/03/13 2,476 2,512 2,402 2,429 189,700
2023/03/10 2,487 2,594 2,451 2,506 379,900
2023/03/09 2,550 2,577 2,425 2,484 478,900
2023/03/08 2,366 2,543 2,347 2,520 520,700
2023/03/07 2,308 2,383 2,292 2,383 319,500
2023/03/06 2,427 2,437 2,267 2,272 319,500
2023/03/03 2,293 2,358 2,277 2,357 274,500
2023/03/02 2,225 2,289 2,181 2,263 256,300
2023/03/01 2,213 2,236 2,125 2,202 207,500
2023/02/28 2,145 2,234 2,120 2,213 198,800
2023/02/27 2,051 2,166 2,046 2,155 170,400
2023/02/24 2,233 2,245 2,101 2,110 221,400
2023/02/22 2,110 2,224 2,086 2,217 235,300
2023/02/21 2,146 2,173 2,102 2,142 200,700
2023/02/20 2,050 2,140 2,048 2,126 188,300
2023/02/17 2,010 2,078 2,007 2,062 185,000
2023/02/16 2,090 2,120 2,002 2,027 184,400
2023/02/15 2,050 2,084 1,983 2,075 267,900
2023/02/14 2,004 2,102 1,980 2,062 312,100
2023/02/13 2,170 2,171 1,995 2,005 562,900
2023/02/10 2,290 2,301 2,212 2,215 202,400
2023/02/09 2,375 2,384 2,267 2,332 294,900
2023/02/08 2,305 2,423 2,302 2,403 422,600
2023/02/07 2,351 2,383 2,257 2,278 313,300
2023/02/06 2,352 2,459 2,299 2,368 437,700
2023/02/03 2,327 2,389 2,280 2,302 156,200
2023/02/02 2,402 2,413 2,266 2,277 232,800
2023/02/01 2,306 2,387 2,283 2,384 163,900
2023/01/31 2,276 2,327 2,233 2,317 147,800
2023/01/30 2,328 2,340 2,261 2,266 129,500
2023/01/27 2,404 2,438 2,312 2,343 178,200
2023/01/26 2,380 2,416 2,336 2,405 168,200
2023/01/25 2,342 2,400 2,304 2,374 183,400
2023/01/24 2,495 2,500 2,377 2,400 425,000
2023/01/23 2,325 2,455 2,320 2,411 608,000
2023/01/20 2,188 2,255 2,179 2,250 220,300
2023/01/19 2,228 2,228 2,174 2,178 145,800
2023/01/18 2,259 2,276 2,172 2,264 203,500
2023/01/17 2,290 2,313 2,230 2,230 131,800
2023/01/16 2,295 2,327 2,231 2,259 233,500
2023/01/13 2,358 2,380 2,262 2,313 457,000
2023/01/12 2,321 2,385 2,306 2,341 591,400
2023/01/11 2,263 2,404 2,260 2,345 1,174,000
2023/01/10 2,116 2,249 2,077 2,247 688,800
2023/01/06 2,004 2,040 1,957 2,026 271,300
2023/01/05 2,040 2,090 1,984 2,024 541,600
2023/01/04 2,107 2,202 2,026 2,048 1,154,300

このページの先頭へ