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
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
2025/03/14 2,523 2,772 2,521 2,772 322,100
2025/03/13 2,599 2,610 2,543 2,561 112,300
2025/03/12 2,466 2,595 2,466 2,575 91,500
2025/03/11 2,433 2,470 2,403 2,468 73,700
2025/03/10 2,482 2,502 2,472 2,480 48,000
2025/03/07 2,475 2,505 2,455 2,466 67,900
2025/03/06 2,541 2,550 2,498 2,510 44,300
2025/03/05 2,565 2,568 2,476 2,491 102,300
2025/03/04 2,500 2,559 2,464 2,559 59,200
2025/03/03 2,503 2,532 2,475 2,526 38,900
2025/02/28 2,515 2,544 2,450 2,466 80,000
2025/02/27 2,528 2,568 2,516 2,562 54,200
2025/02/26 2,501 2,521 2,456 2,497 74,600
2025/02/25 2,540 2,553 2,500 2,520 62,900
2025/02/21 2,600 2,619 2,562 2,562 56,100
2025/02/20 2,670 2,670 2,601 2,608 66,500
2025/02/19 2,658 2,666 2,640 2,653 37,900
2025/02/18 2,671 2,693 2,663 2,663 29,200
2025/02/17 2,668 2,718 2,666 2,671 53,000
2025/02/14 2,690 2,730 2,663 2,668 50,500
2025/02/13 2,720 2,720 2,670 2,680 48,800
2025/02/12 2,723 2,738 2,698 2,710 36,500
2025/02/10 2,654 2,739 2,654 2,719 56,300
2025/02/07 2,702 2,702 2,656 2,656 46,800
2025/02/06 2,750 2,755 2,701 2,701 51,100
2025/02/05 2,704 2,759 2,688 2,735 62,600
2025/02/04 2,669 2,727 2,650 2,704 90,400
2025/02/03 2,635 2,679 2,612 2,629 60,000
2025/01/31 2,635 2,683 2,635 2,679 68,300
2025/01/30 2,650 2,670 2,613 2,614 133,600
2025/01/29 2,710 2,748 2,663 2,673 146,600
2025/01/28 2,749 2,751 2,654 2,691 165,700
2025/01/27 2,922 2,930 2,787 2,787 136,400
2025/01/24 2,825 2,921 2,825 2,899 142,000
2025/01/23 2,780 2,908 2,687 2,823 221,500
2025/01/22 2,705 2,800 2,673 2,800 145,600
2025/01/21 2,642 2,702 2,602 2,702 69,900
2025/01/20 2,656 2,685 2,622 2,622 58,900
2025/01/17 2,594 2,668 2,578 2,663 73,600
2025/01/16 2,598 2,618 2,561 2,579 85,400
2025/01/15 2,684 2,712 2,605 2,605 76,100
2025/01/14 2,640 2,660 2,598 2,629 105,300
2025/01/10 2,733 2,733 2,633 2,679 94,400
2025/01/09 2,651 2,733 2,610 2,733 100,700
2025/01/08 2,693 2,718 2,637 2,651 98,000
2025/01/07 2,698 2,730 2,674 2,693 80,700
2025/01/06 2,672 2,739 2,659 2,692 93,600

このページの先頭へ