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
2026/01/08 372 380 361 361 540,800
2026/01/07 361 374 356 372 255,800
2026/01/06 367 374 363 363 258,800
2026/01/05 380 387 358 366 731,500
2025/12/30 400 400 382 384 315,700
2025/12/29 422 422 390 398 584,700
2025/12/26 425 425 414 422 194,600
2025/12/25 424 425 413 420 259,700
2025/12/24 407 427 405 422 367,100
2025/12/23 392 413 392 407 575,500
2025/12/22 386 409 382 396 935,000
2025/12/19 363 384 361 378 321,300
2025/12/18 360 372 359 360 242,400
2025/12/17 357 369 349 363 327,000
2025/12/16 364 364 352 359 295,100
2025/12/15 352 363 347 363 533,200
2025/12/12 355 362 350 356 559,200
2025/12/11 370 371 357 363 580,100
2025/12/10 397 397 369 371 738,600
2025/12/09 409 409 391 392 400,400
2025/12/08 411 413 405 411 133,400
2025/12/05 415 419 404 408 166,900
2025/12/04 409 426 406 419 233,800
2025/12/03 408 413 404 410 337,500
2025/12/02 420 423 403 406 477,500
2025/12/01 443 443 413 421 556,800
2025/11/28 456 459 435 439 352,600
2025/11/27 461 468 456 463 133,900
2025/11/26 465 467 454 462 261,500
2025/11/25 484 486 451 453 367,600
2025/11/21 465 481 458 476 331,900
2025/11/20 495 496 468 473 433,200
2025/11/19 501 506 483 489 325,900
2025/11/18 510 511 488 500 958,300
2025/11/17 540 551 513 524 739,800
2025/11/14 528 570 523 540 2,913,900
2025/11/13 416 518 416 518 407,300
2025/11/12 424 439 418 438 186,600
2025/11/11 428 432 423 430 190,600
2025/11/10 430 432 418 425 184,800
2025/11/07 397 426 396 426 214,300
2025/11/06 413 416 399 405 297,200
2025/11/05 422 423 407 413 193,500
2025/11/04 436 438 423 423 118,200
2025/10/31 420 445 420 436 237,100
2025/10/30 420 425 410 421 108,200
2025/10/29 431 431 409 419 173,200
2025/10/28 432 448 427 431 285,700
2025/10/27 432 435 426 432 134,800
2025/10/24 430 430 413 424 163,900
2025/10/23 435 440 425 430 201,300
2025/10/22 422 440 421 439 185,500
2025/10/21 420 424 410 422 176,600
2025/10/20 425 432 418 420 108,400
2025/10/17 431 431 418 423 92,900
2025/10/16 435 444 429 435 106,700
2025/10/15 425 433 424 432 115,500
2025/10/14 427 435 420 420 131,600
2025/10/10 458 458 429 435 216,600
2025/10/09 475 475 454 458 154,500
2025/10/08 452 476 451 473 131,400
2025/10/07 456 460 446 456 83,500
2025/10/06 457 460 449 456 67,500
2025/10/03 447 458 447 452 110,600
2025/10/02 455 467 440 447 156,100
2025/10/01 468 472 449 451 190,700
2025/09/30 473 480 466 468 113,400
2025/09/29 472 480 465 465 137,000
2025/09/26 461 474 461 470 120,700
2025/09/25 470 472 463 463 120,700
2025/09/24 474 475 466 472 137,600
2025/09/22 477 492 474 474 134,400
2025/09/19 481 482 460 473 273,700
2025/09/18 485 491 481 482 144,500
2025/09/17 494 500 485 486 108,200
2025/09/16 487 499 485 489 134,800
2025/09/12 505 505 485 485 174,700
2025/09/11 500 506 492 497 175,000
2025/09/10 497 502 483 498 130,000
2025/09/09 500 510 491 497 120,400
2025/09/08 491 506 489 496 145,700
2025/09/05 489 492 478 487 158,900
2025/09/04 487 498 486 492 114,600
2025/09/03 506 506 481 486 235,000
2025/09/02 494 521 494 509 275,900
2025/09/01 489 505 482 491 129,700
2025/08/29 497 504 477 497 253,000
2025/08/28 505 511 495 500 157,100
2025/08/27 497 515 492 505 176,400
2025/08/26 482 502 477 496 196,000
2025/08/25 486 492 473 479 150,900
2025/08/22 498 506 480 480 235,400
2025/08/21 498 509 487 499 250,100
2025/08/20 489 510 461 508 439,800
2025/08/19 452 492 447 489 491,300
2025/08/18 464 479 459 471 324,100
2025/08/15 447 456 447 456 201,200
2025/08/14 442 461 431 448 719,200
2025/08/13 436 514 436 445 1,504,600
2025/08/12 423 453 422 434 258,400
2025/08/08 443 446 416 420 153,400
2025/08/07 450 453 438 444 72,000
2025/08/06 449 449 432 444 162,100
2025/08/05 428 451 428 449 166,200
2025/08/04 417 431 415 427 59,800
2025/08/01 427 429 417 427 46,400
2025/07/31 427 433 418 431 86,000
2025/07/30 415 427 411 427 62,100
2025/07/29 418 420 408 415 56,100
2025/07/28 423 430 413 413 104,800
2025/07/25 399 416 398 416 101,400
2025/07/24 395 400 387 394 52,700
2025/07/23 388 393 382 393 49,800
2025/07/22 394 402 386 387 76,800
2025/07/18 391 398 388 394 68,400
2025/07/17 382 393 382 390 49,700
2025/07/16 371 389 370 380 53,800
2025/07/15 395 395 365 371 191,900
2025/07/14 379 395 374 395 71,800
2025/07/11 390 395 378 380 77,500
2025/07/10 395 400 389 392 94,600
2025/07/09 400 400 389 396 91,700
2025/07/08 386 393 370 392 122,700
2025/07/07 378 386 372 384 63,700
2025/07/04 372 383 372 380 74,300
2025/07/03 384 384 365 372 131,200
2025/07/02 380 391 372 376 120,500
2025/07/01 411 417 381 381 178,800
2025/06/30 401 415 380 396 157,800
2025/06/27 378 408 351 385 210,300
2025/06/27 1 -> 6.00 分割
2025/06/26 2,456 2,456 2,253 2,278 54,100
2025/06/25 2,443 2,459 2,422 2,438 12,700
2025/06/24 2,442 2,483 2,442 2,445 13,800
2025/06/23 2,574 2,574 2,431 2,438 34,700
2025/06/20 2,631 2,644 2,572 2,589 10,100
2025/06/19 2,642 2,663 2,572 2,605 17,000
2025/06/18 2,576 2,650 2,576 2,618 14,800
2025/06/17 2,647 2,647 2,565 2,581 12,600
2025/06/16 2,560 2,654 2,530 2,597 16,700
2025/06/13 2,662 2,690 2,513 2,555 30,000
2025/06/12 2,498 2,650 2,453 2,649 31,200
2025/06/11 2,410 2,490 2,410 2,488 12,000
2025/06/10 2,444 2,464 2,404 2,408 13,600
2025/06/09 2,420 2,448 2,384 2,405 16,200
2025/06/06 2,539 2,539 2,369 2,420 35,200
2025/06/05 2,446 2,550 2,413 2,539 27,800
2025/06/04 2,444 2,450 2,380 2,423 18,900
2025/06/03 2,300 2,440 2,299 2,404 25,100
2025/06/02 2,255 2,300 2,240 2,300 14,200
2025/05/30 2,151 2,237 2,151 2,230 7,600
2025/05/29 2,219 2,219 2,150 2,150 12,500
2025/05/28 2,275 2,275 2,196 2,214 13,800
2025/05/27 2,272 2,290 2,261 2,280 7,400
2025/05/26 2,259 2,285 2,259 2,272 4,800
2025/05/23 2,294 2,294 2,226 2,260 5,600
2025/05/22 2,210 2,298 2,200 2,270 13,600
2025/05/21 2,298 2,298 2,212 2,212 13,800
2025/05/20 2,218 2,289 2,202 2,275 20,000
2025/05/19 2,153 2,247 2,125 2,197 19,900
2025/05/16 2,131 2,275 2,038 2,103 105,000
2025/05/15 2,030 2,112 2,030 2,085 19,800
2025/05/14 1,948 2,263 1,901 2,030 89,200
2025/05/13 1,918 1,950 1,901 1,950 7,100
2025/05/12 1,919 1,920 1,892 1,918 2,400
2025/05/09 1,937 1,937 1,883 1,916 1,800
2025/05/08 1,919 1,938 1,899 1,931 3,900
2025/05/07 1,899 1,920 1,871 1,919 4,700
2025/05/02 1,896 1,901 1,875 1,875 2,400
2025/05/01 1,904 1,919 1,890 1,896 1,100
2025/04/30 1,896 1,909 1,869 1,904 2,100
2025/04/28 1,938 1,938 1,840 1,896 4,800
2025/04/25 1,922 1,949 1,865 1,919 6,000
2025/04/24 1,860 1,900 1,860 1,897 1,800
2025/04/23 1,949 1,949 1,855 1,855 4,800
2025/04/22 1,933 1,933 1,879 1,920 2,300
2025/04/21 1,841 1,960 1,839 1,922 14,100
2025/04/18 1,834 1,880 1,802 1,875 8,800
2025/04/17 1,785 1,830 1,785 1,825 1,700
2025/04/16 1,789 1,813 1,782 1,813 1,900
2025/04/15 1,807 1,828 1,791 1,801 3,900
2025/04/14 1,767 1,854 1,737 1,839 10,500
2025/04/11 1,654 1,770 1,651 1,670 4,500
2025/04/10 1,695 1,769 1,689 1,691 4,700
2025/04/09 1,640 1,640 1,560 1,615 6,200
2025/04/08 1,658 1,688 1,645 1,650 4,800
2025/04/07 1,610 1,620 1,520 1,600 11,300
2025/04/04 1,800 1,801 1,700 1,705 18,400
2025/04/03 1,833 1,888 1,810 1,811 10,400
2025/04/02 1,887 1,887 1,841 1,846 1,400
2025/04/01 1,888 1,899 1,849 1,874 4,000
2025/03/31 1,893 1,893 1,816 1,887 5,600
2025/03/28 1,892 1,900 1,818 1,894 12,400
2025/03/27 1,842 1,888 1,840 1,870 3,600
2025/03/26 1,850 1,861 1,812 1,825 4,500
2025/03/25 1,816 1,860 1,811 1,846 8,900
2025/03/24 1,824 1,824 1,812 1,816 2,600
2025/03/21 1,812 1,845 1,812 1,826 600
2025/03/19 1,838 1,869 1,812 1,812 3,600
2025/03/18 1,921 1,921 1,805 1,838 14,200
2025/03/17 1,841 1,910 1,841 1,905 12,900

このページの先頭へ