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 |
|---|---|---|---|---|---|
| 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 |
| 2025/03/14 | 1,829 | 1,928 | 1,829 | 1,840 | 27,200 |
| 2025/03/13 | 1,823 | 1,841 | 1,790 | 1,794 | 10,200 |
| 2025/03/12 | 1,817 | 1,850 | 1,816 | 1,823 | 3,800 |
| 2025/03/11 | 1,848 | 1,848 | 1,761 | 1,824 | 10,200 |
| 2025/03/10 | 1,853 | 1,853 | 1,816 | 1,849 | 6,500 |
| 2025/03/07 | 1,821 | 1,841 | 1,815 | 1,841 | 4,700 |
| 2025/03/06 | 1,811 | 1,847 | 1,811 | 1,821 | 5,400 |
| 2025/03/05 | 1,830 | 1,850 | 1,814 | 1,819 | 2,200 |
| 2025/03/04 | 1,804 | 1,852 | 1,804 | 1,846 | 6,400 |
| 2025/03/03 | 1,804 | 1,869 | 1,803 | 1,804 | 10,800 |
| 2025/02/28 | 1,823 | 1,847 | 1,804 | 1,804 | 17,100 |
| 2025/02/27 | 1,867 | 1,867 | 1,807 | 1,859 | 3,700 |
| 2025/02/26 | 1,858 | 1,884 | 1,833 | 1,854 | 6,300 |
| 2025/02/25 | 1,819 | 1,858 | 1,799 | 1,847 | 11,600 |
| 2025/02/21 | 1,838 | 1,843 | 1,825 | 1,825 | 2,900 |
| 2025/02/20 | 1,822 | 1,846 | 1,780 | 1,843 | 8,700 |
| 2025/02/19 | 1,822 | 1,840 | 1,759 | 1,809 | 9,100 |
| 2025/02/18 | 1,846 | 1,846 | 1,811 | 1,811 | 6,400 |
| 2025/02/17 | 1,844 | 1,877 | 1,829 | 1,846 | 16,400 |
| 2025/02/14 | 1,819 | 1,842 | 1,802 | 1,818 | 21,400 |
| 2025/02/13 | 1,839 | 1,839 | 1,758 | 1,828 | 7,800 |
| 2025/02/12 | 1,856 | 1,856 | 1,775 | 1,809 | 12,400 |
| 2025/02/10 | 1,775 | 1,842 | 1,757 | 1,817 | 16,100 |
| 2025/02/07 | 1,716 | 1,738 | 1,703 | 1,738 | 3,800 |
| 2025/02/06 | 1,713 | 1,728 | 1,713 | 1,722 | 3,200 |
| 2025/02/05 | 1,715 | 1,733 | 1,715 | 1,715 | 3,600 |
| 2025/02/04 | 1,739 | 1,757 | 1,722 | 1,722 | 3,700 |
| 2025/02/03 | 1,731 | 1,766 | 1,727 | 1,729 | 5,000 |
| 2025/01/31 | 1,787 | 1,787 | 1,736 | 1,766 | 2,500 |
| 2025/01/30 | 1,815 | 1,820 | 1,798 | 1,798 | 6,500 |
| 2025/01/29 | 1,762 | 1,799 | 1,753 | 1,797 | 6,200 |
| 2025/01/28 | 1,760 | 1,785 | 1,730 | 1,772 | 5,100 |
| 2025/01/27 | 1,711 | 1,773 | 1,702 | 1,767 | 8,000 |
| 2025/01/24 | 1,666 | 1,720 | 1,660 | 1,701 | 10,400 |
| 2025/01/23 | 1,679 | 1,702 | 1,649 | 1,667 | 5,800 |
| 2025/01/22 | 1,699 | 1,722 | 1,651 | 1,696 | 6,900 |
| 2025/01/21 | 1,746 | 1,746 | 1,701 | 1,702 | 3,200 |
| 2025/01/20 | 1,716 | 1,729 | 1,695 | 1,725 | 4,300 |
| 2025/01/17 | 1,711 | 1,727 | 1,637 | 1,715 | 11,900 |
| 2025/01/16 | 1,721 | 1,806 | 1,710 | 1,722 | 17,400 |
| 2025/01/15 | 1,780 | 1,790 | 1,745 | 1,759 | 7,900 |
| 2025/01/14 | 1,830 | 1,831 | 1,776 | 1,778 | 11,000 |
| 2025/01/10 | 1,809 | 1,898 | 1,809 | 1,851 | 8,700 |
| 2025/01/09 | 1,791 | 1,815 | 1,791 | 1,810 | 2,300 |
| 2025/01/08 | 1,801 | 1,839 | 1,780 | 1,799 | 14,200 |
| 2025/01/07 | 1,880 | 1,880 | 1,813 | 1,845 | 8,800 |
| 2025/01/06 | 1,958 | 1,958 | 1,820 | 1,880 | 27,200 |
| 2024/12/30 | 1,800 | 1,987 | 1,800 | 1,976 | 84,000 |
| 2024/12/27 | 1,780 | 1,816 | 1,777 | 1,800 | 2,600 |
| 2024/12/26 | 1,822 | 1,822 | 1,765 | 1,780 | 11,500 |
| 2024/12/25 | 1,826 | 1,900 | 1,805 | 1,840 | 8,000 |
| 2024/12/24 | 1,876 | 1,876 | 1,820 | 1,825 | 4,400 |
| 2024/12/23 | 1,886 | 1,886 | 1,820 | 1,872 | 8,000 |
| 2024/12/20 | 1,859 | 1,897 | 1,844 | 1,884 | 3,900 |
| 2024/12/19 | 1,869 | 1,871 | 1,840 | 1,844 | 11,500 |
| 2024/12/18 | 1,884 | 1,900 | 1,877 | 1,884 | 10,900 |
| 2024/12/17 | 1,924 | 1,928 | 1,880 | 1,884 | 12,500 |
| 2024/12/16 | 1,928 | 1,939 | 1,832 | 1,895 | 21,700 |
| 2024/12/13 | 1,898 | 1,938 | 1,894 | 1,925 | 14,600 |
| 2024/12/12 | 1,895 | 1,907 | 1,872 | 1,898 | 10,800 |
| 2024/12/11 | 1,886 | 1,910 | 1,844 | 1,889 | 14,300 |
| 2024/12/10 | 1,820 | 1,873 | 1,820 | 1,870 | 9,700 |
| 2024/12/09 | 1,793 | 1,829 | 1,753 | 1,816 | 6,700 |
| 2024/12/06 | 1,770 | 1,797 | 1,703 | 1,793 | 13,300 |
| 2024/12/05 | 1,821 | 1,821 | 1,724 | 1,774 | 15,200 |
| 2024/12/04 | 1,872 | 1,872 | 1,817 | 1,830 | 4,900 |
| 2024/12/03 | 1,903 | 1,903 | 1,864 | 1,871 | 5,500 |
| 2024/12/02 | 1,924 | 1,929 | 1,886 | 1,916 | 9,100 |
| 2024/11/29 | 1,918 | 1,939 | 1,903 | 1,919 | 8,700 |
| 2024/11/28 | 1,897 | 1,920 | 1,875 | 1,918 | 8,900 |
| 2024/11/27 | 1,836 | 1,918 | 1,836 | 1,897 | 15,000 |
| 2024/11/26 | 1,882 | 1,883 | 1,836 | 1,856 | 9,500 |
| 2024/11/25 | 1,866 | 1,881 | 1,816 | 1,869 | 19,200 |
| 2024/11/22 | 1,865 | 1,918 | 1,850 | 1,856 | 11,300 |
| 2024/11/21 | 1,911 | 1,918 | 1,866 | 1,866 | 18,300 |
| 2024/11/20 | 1,856 | 1,930 | 1,856 | 1,871 | 33,300 |
| 2024/11/19 | 1,848 | 1,874 | 1,837 | 1,841 | 13,800 |
| 2024/11/18 | 1,732 | 1,861 | 1,732 | 1,819 | 29,100 |
| 2024/11/15 | 1,772 | 1,779 | 1,734 | 1,739 | 17,500 |
| 2024/11/14 | 1,852 | 1,852 | 1,698 | 1,772 | 88,900 |
| 2024/11/13 | 1,697 | 1,737 | 1,678 | 1,692 | 29,100 |
| 2024/11/12 | 1,648 | 1,680 | 1,631 | 1,680 | 6,100 |
| 2024/11/11 | 1,674 | 1,700 | 1,629 | 1,636 | 7,400 |
| 2024/11/08 | 1,649 | 1,694 | 1,649 | 1,662 | 5,900 |
| 2024/11/07 | 1,675 | 1,715 | 1,633 | 1,645 | 22,400 |
| 2024/11/06 | 1,626 | 1,627 | 1,592 | 1,595 | 7,600 |
| 2024/11/05 | 1,628 | 1,647 | 1,611 | 1,611 | 4,100 |
| 2024/11/01 | 1,616 | 1,658 | 1,580 | 1,605 | 11,800 |
| 2024/10/31 | 1,630 | 1,655 | 1,602 | 1,626 | 10,200 |
| 2024/10/30 | 1,655 | 1,667 | 1,602 | 1,636 | 7,600 |
| 2024/10/29 | 1,600 | 1,644 | 1,600 | 1,630 | 5,000 |
| 2024/10/28 | 1,546 | 1,608 | 1,515 | 1,607 | 9,500 |
| 2024/10/25 | 1,595 | 1,595 | 1,513 | 1,565 | 22,200 |
| 2024/10/24 | 1,575 | 1,600 | 1,553 | 1,595 | 17,300 |
| 2024/10/23 | 1,614 | 1,614 | 1,577 | 1,596 | 16,000 |
| 2024/10/22 | 1,630 | 1,641 | 1,602 | 1,625 | 9,900 |
| 2024/10/21 | 1,607 | 1,665 | 1,607 | 1,621 | 10,600 |
| 2024/10/18 | 1,651 | 1,670 | 1,606 | 1,635 | 20,600 |
| 2024/10/17 | 1,703 | 1,716 | 1,650 | 1,660 | 11,700 |
| 2024/10/16 | 1,685 | 1,725 | 1,673 | 1,708 | 7,600 |
| 2024/10/15 | 1,781 | 1,790 | 1,680 | 1,716 | 23,600 |
| 2024/10/11 | 1,812 | 1,812 | 1,779 | 1,787 | 6,100 |
| 2024/10/10 | 1,936 | 1,936 | 1,785 | 1,815 | 25,200 |
| 2024/10/09 | 1,931 | 1,947 | 1,910 | 1,912 | 2,100 |
| 2024/10/08 | 1,929 | 1,953 | 1,911 | 1,921 | 3,100 |
| 2024/10/07 | 1,940 | 2,005 | 1,905 | 1,959 | 18,100 |