スマートドライブ(5137)の株価時系列情報
スマートドライブ(5137)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 |
|---|---|---|---|---|---|
| 2024/05/02 | 1,627 | 1,677 | 1,612 | 1,669 | 11,400 |
| 2024/05/01 | 1,694 | 1,694 | 1,626 | 1,630 | 9,400 |
| 2024/04/30 | 1,642 | 1,698 | 1,642 | 1,694 | 13,300 |
| 2024/04/26 | 1,604 | 1,636 | 1,588 | 1,631 | 7,500 |
| 2024/04/25 | 1,591 | 1,642 | 1,577 | 1,604 | 8,600 |
| 2024/04/24 | 1,581 | 1,637 | 1,577 | 1,600 | 9,900 |
| 2024/04/23 | 1,618 | 1,618 | 1,560 | 1,571 | 6,900 |
| 2024/04/22 | 1,545 | 1,622 | 1,545 | 1,597 | 13,000 |
| 2024/04/19 | 1,626 | 1,626 | 1,535 | 1,550 | 17,200 |
| 2024/04/18 | 1,600 | 1,656 | 1,585 | 1,626 | 16,200 |
| 2024/04/17 | 1,605 | 1,650 | 1,546 | 1,600 | 37,100 |
| 2024/04/16 | 1,628 | 1,799 | 1,610 | 1,643 | 172,800 |
| 2024/04/15 | 1,503 | 1,565 | 1,503 | 1,551 | 19,700 |
| 2024/04/12 | 1,592 | 1,630 | 1,547 | 1,547 | 20,200 |
| 2024/04/11 | 1,616 | 1,618 | 1,580 | 1,590 | 28,300 |
| 2024/04/10 | 1,681 | 1,681 | 1,634 | 1,638 | 6,000 |
| 2024/04/09 | 1,677 | 1,689 | 1,635 | 1,657 | 12,500 |
| 2024/04/08 | 1,641 | 1,678 | 1,632 | 1,660 | 7,000 |
| 2024/04/05 | 1,657 | 1,673 | 1,634 | 1,645 | 23,900 |
| 2024/04/04 | 1,766 | 1,766 | 1,668 | 1,690 | 27,200 |
| 2024/04/03 | 1,736 | 1,751 | 1,709 | 1,727 | 15,900 |
| 2024/04/02 | 1,901 | 1,901 | 1,752 | 1,754 | 39,600 |
| 2024/04/01 | 1,910 | 1,935 | 1,855 | 1,910 | 24,600 |
| 2024/03/29 | 1,803 | 2,000 | 1,803 | 1,880 | 70,100 |
| 2024/03/28 | 1,840 | 1,858 | 1,790 | 1,804 | 11,100 |
| 2024/03/27 | 1,800 | 1,850 | 1,796 | 1,830 | 13,900 |
| 2024/03/26 | 1,820 | 1,821 | 1,760 | 1,796 | 13,200 |
| 2024/03/25 | 1,833 | 1,855 | 1,780 | 1,780 | 21,800 |
| 2024/03/22 | 1,872 | 1,872 | 1,827 | 1,841 | 14,100 |
| 2024/03/21 | 1,910 | 1,910 | 1,834 | 1,856 | 32,500 |
| 2024/03/19 | 1,715 | 1,861 | 1,713 | 1,848 | 50,200 |
| 2024/03/18 | 1,680 | 1,734 | 1,680 | 1,691 | 24,000 |
| 2024/03/15 | 1,743 | 1,754 | 1,684 | 1,691 | 39,800 |
| 2024/03/14 | 1,793 | 1,801 | 1,715 | 1,774 | 36,700 |
| 2024/03/13 | 1,805 | 1,858 | 1,788 | 1,812 | 47,800 |
| 2024/03/12 | 1,742 | 1,799 | 1,688 | 1,765 | 41,400 |
| 2024/03/11 | 1,794 | 1,800 | 1,750 | 1,755 | 32,400 |
| 2024/03/08 | 1,821 | 1,887 | 1,792 | 1,825 | 51,100 |
| 2024/03/07 | 1,899 | 1,950 | 1,814 | 1,843 | 68,700 |
| 2024/03/06 | 1,939 | 1,986 | 1,905 | 1,905 | 31,700 |
| 2024/03/05 | 2,000 | 2,000 | 1,915 | 1,968 | 39,000 |
| 2024/03/04 | 2,028 | 2,120 | 2,001 | 2,010 | 31,800 |
| 2024/03/01 | 2,026 | 2,050 | 1,984 | 2,028 | 26,600 |
| 2024/02/29 | 2,065 | 2,071 | 1,977 | 2,025 | 24,700 |
| 2024/02/28 | 2,005 | 2,088 | 2,005 | 2,065 | 24,500 |
| 2024/02/27 | 2,068 | 2,069 | 2,002 | 2,024 | 35,800 |
| 2024/02/26 | 2,058 | 2,156 | 2,020 | 2,066 | 49,400 |
| 2024/02/22 | 2,160 | 2,246 | 2,080 | 2,086 | 46,800 |
| 2024/02/21 | 2,279 | 2,325 | 2,127 | 2,148 | 66,900 |
| 2024/02/20 | 2,218 | 2,294 | 2,143 | 2,254 | 91,000 |
| 2024/02/19 | 2,044 | 2,162 | 2,020 | 2,138 | 85,800 |
| 2024/02/16 | 1,905 | 2,065 | 1,905 | 1,979 | 67,700 |
| 2024/02/15 | 2,175 | 2,176 | 1,830 | 1,900 | 159,900 |
| 2024/02/14 | 2,144 | 2,234 | 2,090 | 2,175 | 92,600 |
| 2024/02/13 | 2,123 | 2,144 | 2,000 | 2,144 | 64,700 |
| 2024/02/09 | 2,000 | 2,108 | 2,000 | 2,073 | 59,400 |
| 2024/02/08 | 2,030 | 2,083 | 1,935 | 2,000 | 67,500 |
| 2024/02/07 | 1,825 | 2,022 | 1,817 | 2,022 | 101,400 |
| 2024/02/06 | 1,843 | 1,843 | 1,804 | 1,825 | 16,600 |
| 2024/02/05 | 1,839 | 1,859 | 1,790 | 1,841 | 23,200 |
| 2024/02/02 | 1,786 | 1,850 | 1,786 | 1,818 | 29,900 |
| 2024/02/01 | 1,758 | 1,775 | 1,739 | 1,751 | 8,200 |
| 2024/01/31 | 1,799 | 1,799 | 1,744 | 1,785 | 13,400 |
| 2024/01/30 | 1,829 | 1,829 | 1,763 | 1,799 | 14,600 |
| 2024/01/29 | 1,808 | 1,820 | 1,780 | 1,804 | 15,200 |
| 2024/01/26 | 1,790 | 1,873 | 1,770 | 1,808 | 31,500 |
| 2024/01/25 | 1,793 | 1,793 | 1,730 | 1,790 | 20,800 |
| 2024/01/24 | 1,797 | 1,819 | 1,761 | 1,794 | 15,300 |
| 2024/01/23 | 1,774 | 1,829 | 1,760 | 1,783 | 23,400 |
| 2024/01/22 | 1,713 | 1,766 | 1,712 | 1,750 | 21,400 |
| 2024/01/19 | 1,693 | 1,748 | 1,693 | 1,710 | 9,300 |
| 2024/01/18 | 1,712 | 1,776 | 1,691 | 1,693 | 21,400 |
| 2024/01/17 | 1,865 | 1,869 | 1,730 | 1,730 | 50,600 |
| 2024/01/16 | 1,770 | 1,876 | 1,770 | 1,842 | 63,500 |
| 2024/01/15 | 1,700 | 1,780 | 1,686 | 1,778 | 53,000 |
| 2024/01/12 | 1,623 | 1,650 | 1,595 | 1,645 | 26,500 |
| 2024/01/11 | 1,670 | 1,680 | 1,623 | 1,631 | 43,800 |
| 2024/01/10 | 1,688 | 1,732 | 1,685 | 1,685 | 26,100 |
| 2024/01/09 | 1,716 | 1,743 | 1,673 | 1,707 | 32,400 |
| 2024/01/05 | 1,735 | 1,740 | 1,683 | 1,688 | 31,200 |
| 2024/01/04 | 1,734 | 1,795 | 1,728 | 1,771 | 20,500 |
| 2023/12/29 | 1,732 | 1,775 | 1,702 | 1,770 | 37,600 |
| 2023/12/28 | 1,643 | 1,762 | 1,623 | 1,760 | 49,100 |
| 2023/12/27 | 1,558 | 1,676 | 1,558 | 1,643 | 63,700 |
| 2023/12/26 | 1,596 | 1,625 | 1,558 | 1,558 | 31,400 |
| 2023/12/25 | 1,610 | 1,628 | 1,550 | 1,596 | 55,400 |
| 2023/12/22 | 1,641 | 1,650 | 1,582 | 1,603 | 30,600 |
| 2023/12/21 | 1,650 | 1,663 | 1,628 | 1,639 | 15,700 |
| 2023/12/20 | 1,689 | 1,750 | 1,665 | 1,690 | 68,700 |
| 2023/12/19 | 1,524 | 1,669 | 1,515 | 1,668 | 52,800 |
| 2023/12/18 | 1,629 | 1,635 | 1,511 | 1,539 | 80,000 |
| 2023/12/15 | 1,601 | 1,661 | 1,593 | 1,638 | 47,000 |
| 2023/12/14 | 1,698 | 1,709 | 1,596 | 1,615 | 92,200 |
| 2023/12/13 | 1,587 | 1,618 | 1,540 | 1,553 | 35,400 |
| 2023/12/12 | 1,632 | 1,665 | 1,584 | 1,595 | 38,900 |
| 2023/12/11 | 1,714 | 1,740 | 1,605 | 1,634 | 79,700 |
| 2023/12/08 | 1,765 | 1,786 | 1,701 | 1,701 | 59,900 |
| 2023/12/07 | 1,820 | 1,829 | 1,779 | 1,786 | 33,900 |
| 2023/12/06 | 1,868 | 1,900 | 1,833 | 1,841 | 21,700 |
| 2023/12/05 | 1,910 | 1,918 | 1,848 | 1,848 | 27,000 |
| 2023/12/04 | 1,898 | 1,949 | 1,839 | 1,929 | 42,000 |
| 2023/12/01 | 2,108 | 2,111 | 1,883 | 1,898 | 129,700 |
| 2023/11/30 | 2,141 | 2,252 | 2,086 | 2,108 | 137,600 |
| 2023/11/29 | 2,075 | 2,124 | 2,065 | 2,091 | 33,100 |
| 2023/11/28 | 2,067 | 2,175 | 2,031 | 2,075 | 64,000 |
| 2023/11/27 | 2,092 | 2,119 | 2,036 | 2,063 | 30,800 |
| 2023/11/24 | 2,123 | 2,161 | 2,061 | 2,061 | 24,900 |
| 2023/11/22 | 2,140 | 2,140 | 2,076 | 2,104 | 26,500 |
| 2023/11/21 | 2,142 | 2,165 | 2,027 | 2,153 | 56,600 |
| 2023/11/20 | 2,009 | 2,140 | 1,976 | 2,135 | 62,600 |
| 2023/11/17 | 2,070 | 2,090 | 1,949 | 2,032 | 75,500 |
| 2023/11/16 | 1,978 | 2,188 | 1,978 | 2,077 | 130,300 |
| 2023/11/15 | 2,000 | 2,037 | 1,840 | 1,964 | 151,900 |
| 2023/11/14 | 2,068 | 2,069 | 2,001 | 2,052 | 44,700 |
| 2023/11/13 | 2,089 | 2,116 | 2,030 | 2,048 | 29,900 |
| 2023/11/10 | 2,090 | 2,090 | 2,011 | 2,048 | 25,800 |
| 2023/11/09 | 2,055 | 2,091 | 2,006 | 2,090 | 27,100 |
| 2023/11/08 | 2,072 | 2,094 | 2,036 | 2,050 | 31,300 |
| 2023/11/07 | 1,950 | 2,072 | 1,909 | 2,031 | 41,400 |
| 2023/11/06 | 1,879 | 1,978 | 1,846 | 1,950 | 58,800 |
| 2023/11/02 | 1,750 | 1,839 | 1,750 | 1,839 | 39,200 |
| 2023/11/01 | 1,931 | 1,931 | 1,709 | 1,736 | 74,400 |
| 2023/10/31 | 1,886 | 1,905 | 1,836 | 1,891 | 17,100 |
| 2023/10/30 | 1,868 | 1,934 | 1,868 | 1,900 | 20,900 |
| 2023/10/27 | 1,814 | 1,904 | 1,802 | 1,904 | 32,000 |
| 2023/10/26 | 1,819 | 1,861 | 1,801 | 1,814 | 23,400 |
| 2023/10/25 | 1,900 | 1,900 | 1,838 | 1,852 | 20,200 |
| 2023/10/24 | 1,836 | 1,891 | 1,796 | 1,875 | 47,800 |
| 2023/10/23 | 1,902 | 1,925 | 1,810 | 1,834 | 48,200 |
| 2023/10/20 | 1,907 | 1,982 | 1,852 | 1,951 | 28,000 |
| 2023/10/19 | 1,963 | 2,019 | 1,934 | 1,937 | 51,400 |
| 2023/10/18 | 1,854 | 1,985 | 1,854 | 1,975 | 41,800 |
| 2023/10/17 | 1,848 | 1,950 | 1,840 | 1,862 | 40,600 |
| 2023/10/16 | 1,824 | 1,863 | 1,794 | 1,825 | 45,500 |
| 2023/10/13 | 1,943 | 1,943 | 1,856 | 1,856 | 26,300 |
| 2023/10/12 | 1,960 | 1,972 | 1,905 | 1,945 | 13,600 |
| 2023/10/11 | 1,979 | 1,980 | 1,925 | 1,945 | 15,900 |
| 2023/10/10 | 2,018 | 2,034 | 1,971 | 1,980 | 32,300 |
| 2023/10/06 | 1,955 | 1,967 | 1,915 | 1,947 | 36,000 |
| 2023/10/05 | 1,879 | 1,980 | 1,879 | 1,955 | 41,900 |
| 2023/10/04 | 1,810 | 1,921 | 1,810 | 1,897 | 56,400 |
| 2023/10/03 | 1,962 | 1,962 | 1,802 | 1,867 | 143,600 |
| 2023/10/02 | 2,191 | 2,191 | 1,986 | 1,994 | 108,000 |
| 2023/09/29 | 2,182 | 2,232 | 2,165 | 2,186 | 40,700 |
| 2023/09/28 | 2,108 | 2,184 | 2,107 | 2,161 | 35,500 |
| 2023/09/27 | 2,093 | 2,155 | 2,092 | 2,123 | 20,900 |
| 2023/09/26 | 2,255 | 2,255 | 2,085 | 2,112 | 59,900 |
| 2023/09/25 | 2,116 | 2,205 | 2,113 | 2,205 | 67,600 |
| 2023/09/22 | 2,078 | 2,144 | 2,065 | 2,117 | 41,000 |
| 2023/09/21 | 2,130 | 2,130 | 2,061 | 2,128 | 47,400 |
| 2023/09/20 | 2,170 | 2,170 | 2,071 | 2,133 | 73,100 |
| 2023/09/19 | 2,250 | 2,250 | 2,170 | 2,175 | 62,500 |
| 2023/09/15 | 2,235 | 2,242 | 2,173 | 2,208 | 63,800 |
| 2023/09/14 | 2,383 | 2,383 | 2,218 | 2,242 | 99,200 |
| 2023/09/13 | 2,340 | 2,382 | 2,306 | 2,362 | 42,400 |
| 2023/09/12 | 2,314 | 2,375 | 2,314 | 2,333 | 20,700 |
| 2023/09/11 | 2,375 | 2,420 | 2,313 | 2,322 | 35,500 |
| 2023/09/08 | 2,355 | 2,400 | 2,355 | 2,368 | 20,500 |
| 2023/09/07 | 2,435 | 2,435 | 2,360 | 2,390 | 40,200 |
| 2023/09/06 | 2,470 | 2,480 | 2,405 | 2,410 | 48,100 |
| 2023/09/05 | 2,495 | 2,505 | 2,460 | 2,469 | 24,900 |
| 2023/09/04 | 2,489 | 2,525 | 2,435 | 2,495 | 31,700 |
| 2023/09/01 | 2,570 | 2,570 | 2,455 | 2,489 | 58,500 |
| 2023/08/31 | 2,559 | 2,575 | 2,521 | 2,573 | 28,700 |
| 2023/08/30 | 2,650 | 2,663 | 2,548 | 2,576 | 61,300 |
| 2023/08/29 | 2,607 | 2,677 | 2,607 | 2,659 | 37,800 |
| 2023/08/28 | 2,679 | 2,722 | 2,579 | 2,606 | 76,400 |
| 2023/08/25 | 2,521 | 2,747 | 2,502 | 2,640 | 111,800 |
| 2023/08/24 | 2,651 | 2,679 | 2,542 | 2,542 | 72,100 |
| 2023/08/23 | 2,645 | 2,716 | 2,588 | 2,619 | 106,000 |
| 2023/08/22 | 2,477 | 2,723 | 2,477 | 2,672 | 248,500 |
| 2023/08/21 | 2,268 | 2,453 | 2,268 | 2,438 | 102,300 |
| 2023/08/18 | 2,263 | 2,335 | 2,255 | 2,288 | 58,200 |
| 2023/08/17 | 2,416 | 2,416 | 2,295 | 2,313 | 132,000 |
| 2023/08/16 | 2,517 | 2,626 | 2,470 | 2,486 | 103,500 |
| 2023/08/15 | 2,526 | 2,610 | 2,276 | 2,516 | 204,700 |
| 2023/08/14 | 2,589 | 2,615 | 2,521 | 2,540 | 69,500 |
| 2023/08/10 | 2,591 | 2,596 | 2,515 | 2,547 | 54,400 |
| 2023/08/09 | 2,616 | 2,686 | 2,585 | 2,615 | 42,800 |
| 2023/08/08 | 2,715 | 2,720 | 2,610 | 2,628 | 72,200 |
| 2023/08/07 | 2,556 | 2,718 | 2,515 | 2,717 | 144,100 |
| 2023/08/04 | 2,500 | 2,605 | 2,467 | 2,570 | 79,700 |
| 2023/08/03 | 2,445 | 2,505 | 2,437 | 2,493 | 41,300 |
| 2023/08/02 | 2,543 | 2,550 | 2,468 | 2,493 | 55,800 |
| 2023/08/01 | 2,545 | 2,567 | 2,475 | 2,560 | 78,800 |
| 2023/07/31 | 2,527 | 2,573 | 2,492 | 2,498 | 72,100 |
| 2023/07/28 | 2,490 | 2,528 | 2,431 | 2,510 | 111,500 |
| 2023/07/27 | 2,583 | 2,583 | 2,504 | 2,519 | 72,800 |
| 2023/07/26 | 2,600 | 2,603 | 2,532 | 2,593 | 89,200 |
| 2023/07/25 | 2,672 | 2,690 | 2,626 | 2,634 | 57,200 |
| 2023/07/24 | 2,663 | 2,731 | 2,643 | 2,672 | 99,300 |
| 2023/07/21 | 2,638 | 2,710 | 2,598 | 2,653 | 106,700 |
| 2023/07/20 | 2,705 | 2,846 | 2,673 | 2,708 | 208,100 |
| 2023/07/19 | 2,716 | 2,755 | 2,630 | 2,660 | 108,900 |
| 2023/07/18 | 2,842 | 2,873 | 2,694 | 2,723 | 149,600 |
| 2023/07/14 | 2,810 | 2,950 | 2,712 | 2,827 | 292,800 |
| 2023/07/13 | 2,566 | 2,863 | 2,522 | 2,829 | 470,100 |
| 2023/07/12 | 2,580 | 2,734 | 2,535 | 2,565 | 373,900 |
| 2023/07/11 | 2,680 | 2,762 | 2,498 | 2,572 | 639,300 |
| 2023/07/10 | 3,365 | 3,390 | 2,630 | 2,630 | 1,118,400 |