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
2026/07/09 2,908 2,931 2,875 2,879 61,900
2026/07/08 3,000 3,010 2,880 2,958 140,100
2026/07/07 3,045 3,045 2,990 3,020 91,200
2026/07/06 2,900 3,065 2,898 3,035 147,200
2026/07/03 2,940 2,986 2,872 2,935 103,700
2026/07/02 2,830 2,948 2,805 2,906 224,300
2026/07/01 2,656 2,800 2,629 2,758 141,500
2026/06/30 2,759 2,759 2,591 2,701 146,100
2026/06/29 2,685 2,763 2,663 2,760 137,700
2026/06/26 2,840 2,849 2,637 2,641 146,000
2026/06/25 2,700 2,850 2,689 2,806 224,500
2026/06/24 2,590 2,679 2,550 2,624 265,500
2026/06/23 2,555 2,590 2,525 2,525 106,300
2026/06/22 2,447 2,566 2,408 2,556 163,900
2026/06/19 2,428 2,431 2,368 2,408 102,000
2026/06/18 2,425 2,478 2,390 2,460 134,700
2026/06/17 2,505 2,511 2,432 2,465 83,000
2026/06/16 2,559 2,559 2,468 2,500 134,400
2026/06/15 2,436 2,561 2,436 2,559 764,200
2026/06/12 2,368 2,399 2,311 2,399 175,300
2026/06/11 2,302 2,305 2,242 2,268 108,000
2026/06/10 2,368 2,368 2,323 2,352 90,600
2026/06/09 2,425 2,455 2,381 2,399 99,800
2026/06/08 2,392 2,437 2,370 2,387 77,300
2026/06/05 2,455 2,514 2,425 2,492 61,600
2026/06/04 2,430 2,525 2,420 2,457 115,100
2026/06/03 2,498 2,498 2,406 2,430 77,400
2026/06/02 2,465 2,510 2,457 2,485 81,200
2026/06/01 2,400 2,487 2,393 2,452 157,200
2026/05/29 2,285 2,397 2,279 2,319 119,400
2026/05/28 2,256 2,265 2,206 2,225 41,400
2026/05/27 2,265 2,272 2,229 2,272 34,800
2026/05/26 2,232 2,265 2,230 2,240 69,800
2026/05/25 2,293 2,293 2,219 2,266 83,400
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

このページの先頭へ