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
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
2023/07/07 3,295 3,555 3,285 3,325 244,700
2023/07/06 3,365 3,545 3,275 3,325 275,200
2023/07/05 3,330 3,450 3,230 3,415 170,700
2023/07/04 3,315 3,420 3,220 3,320 193,200
2023/07/03 3,675 3,675 3,305 3,315 414,500
2023/06/30 3,405 3,720 3,370 3,700 317,000
2023/06/29 3,365 3,630 3,330 3,445 394,200
2023/06/28 3,265 3,350 3,170 3,305 251,500
2023/06/27 2,955 3,290 2,915 3,235 375,900
2023/06/26 3,080 3,175 2,951 3,025 361,700
2023/06/23 2,890 3,000 2,770 2,990 302,500
2023/06/22 2,984 3,050 2,801 2,812 345,400
2023/06/21 2,870 2,987 2,839 2,944 134,500
2023/06/20 2,939 2,962 2,830 2,887 126,000
2023/06/19 2,991 3,080 2,874 2,939 197,600
2023/06/16 2,868 2,960 2,780 2,930 180,300
2023/06/15 2,934 2,960 2,791 2,797 123,400
2023/06/14 3,080 3,130 2,870 2,871 220,200
2023/06/13 3,175 3,280 3,065 3,080 172,000
2023/06/12 3,080 3,240 3,050 3,145 175,300
2023/06/09 3,125 3,270 3,070 3,100 149,600
2023/06/08 3,355 3,445 3,070 3,120 280,000
2023/06/07 3,415 3,510 3,210 3,425 325,000
2023/06/06 3,180 3,435 3,090 3,345 367,600
2023/06/05 3,145 3,495 3,100 3,250 925,700
2023/06/02 2,679 3,165 2,629 3,145 1,183,100
2023/06/01 2,532 2,670 2,460 2,667 319,200
2023/05/31 2,303 2,520 2,303 2,482 250,800
2023/05/30 2,313 2,343 2,257 2,331 86,300
2023/05/29 2,222 2,331 2,151 2,263 136,000
2023/05/26 2,242 2,242 2,111 2,122 96,800
2023/05/25 2,250 2,345 2,222 2,234 94,400
2023/05/24 2,228 2,290 2,175 2,200 56,800
2023/05/23 2,331 2,374 2,230 2,247 103,500
2023/05/22 2,423 2,423 2,291 2,331 90,200
2023/05/19 2,365 2,436 2,322 2,403 137,500
2023/05/18 2,255 2,374 2,215 2,363 172,200
2023/05/17 2,105 2,265 2,093 2,238 142,600
2023/05/16 2,122 2,165 2,016 2,102 233,300
2023/05/15 2,171 2,201 2,127 2,147 165,200
2023/05/12 2,247 2,260 2,187 2,201 60,100
2023/05/11 2,300 2,349 2,220 2,226 79,200
2023/05/10 2,345 2,360 2,290 2,294 43,200
2023/05/09 2,376 2,409 2,319 2,342 84,700
2023/05/08 2,341 2,390 2,341 2,347 49,100
2023/05/02 2,285 2,356 2,255 2,340 66,300
2023/05/01 2,335 2,340 2,276 2,284 36,800
2023/04/28 2,279 2,316 2,243 2,292 96,500
2023/04/27 2,227 2,303 2,205 2,236 55,900
2023/04/26 2,218 2,266 2,184 2,227 84,000
2023/04/25 2,306 2,338 2,231 2,260 83,100
2023/04/24 2,241 2,350 2,241 2,285 100,900
2023/04/21 2,341 2,341 2,241 2,269 120,300
2023/04/20 2,380 2,460 2,341 2,362 182,300
2023/04/19 2,296 2,397 2,262 2,386 136,000
2023/04/18 2,245 2,315 2,184 2,297 116,100
2023/04/17 2,268 2,325 2,222 2,236 104,200
2023/04/14 2,400 2,428 2,290 2,292 138,400
2023/04/13 2,345 2,375 2,214 2,370 215,600
2023/04/12 2,208 2,337 2,202 2,337 140,800
2023/04/11 2,264 2,307 2,212 2,253 165,200
2023/04/10 2,355 2,382 2,250 2,279 180,100
2023/04/07 2,494 2,518 2,330 2,337 209,700
2023/04/06 2,511 2,522 2,404 2,420 201,900
2023/04/05 2,572 2,644 2,516 2,527 196,300
2023/04/04 2,725 2,748 2,570 2,594 287,100
2023/04/03 2,535 2,797 2,526 2,753 634,500
2023/03/31 2,535 2,633 2,480 2,485 336,200
2023/03/30 2,544 2,601 2,435 2,485 288,200
2023/03/29 2,609 2,642 2,450 2,510 392,100
2023/03/28 2,593 2,698 2,531 2,559 564,600
2023/03/27 2,781 2,781 2,500 2,523 692,100
2023/03/24 2,870 3,000 2,739 2,870 836,000
2023/03/23 2,630 2,894 2,604 2,820 863,300
2023/03/22 2,490 2,700 2,459 2,670 645,400
2023/03/20 2,400 2,511 2,316 2,425 437,200
2023/03/17 2,214 2,418 2,162 2,402 490,800
2023/03/16 2,113 2,209 2,010 2,164 503,200
2023/03/15 2,254 2,269 2,056 2,085 464,400
2023/03/14 2,226 2,297 2,181 2,210 150,300
2023/03/13 2,250 2,324 2,222 2,268 162,500
2023/03/10 2,366 2,423 2,317 2,332 205,400
2023/03/09 2,530 2,621 2,388 2,400 578,700
2023/03/08 2,498 2,640 2,360 2,469 1,122,200
2023/03/07 2,473 2,565 2,400 2,409 569,500
2023/03/06 2,339 2,568 2,284 2,505 1,154,800
2023/03/03 2,115 2,362 2,115 2,329 766,200
2023/03/02 2,155 2,177 2,069 2,105 371,600
2023/03/01 2,231 2,294 2,120 2,172 442,700
2023/02/28 1,989 2,267 1,942 2,234 852,800
2023/02/27 2,088 2,088 1,969 2,007 293,500
2023/02/24 2,055 2,125 2,005 2,088 767,100
2023/02/22 2,310 2,456 2,050 2,105 3,389,400
2023/02/21 1,822 2,220 1,805 2,220 2,619,200
2023/02/20 1,910 1,910 1,820 1,820 202,500
2023/02/17 1,800 1,908 1,793 1,864 241,500
2023/02/16 1,715 1,839 1,680 1,820 170,700
2023/02/15 1,674 1,788 1,674 1,717 167,500
2023/02/14 1,571 1,690 1,571 1,674 105,400
2023/02/13 1,565 1,620 1,540 1,594 68,100
2023/02/10 1,640 1,661 1,580 1,586 103,300
2023/02/09 1,664 1,685 1,616 1,661 112,600
2023/02/08 1,676 1,715 1,642 1,656 77,800
2023/02/07 1,788 1,790 1,653 1,676 318,200
2023/02/06 1,746 1,810 1,735 1,766 180,300
2023/02/03 1,738 1,797 1,705 1,748 146,900
2023/02/02 1,768 1,796 1,730 1,737 131,700
2023/02/01 1,771 1,816 1,743 1,752 234,500
2023/01/31 1,784 1,817 1,750 1,800 170,900
2023/01/30 1,852 1,939 1,812 1,812 445,000
2023/01/27 1,850 1,900 1,790 1,841 327,900
2023/01/26 1,928 1,943 1,808 1,855 617,800
2023/01/25 1,780 1,935 1,776 1,926 921,400
2023/01/24 1,705 1,869 1,704 1,820 890,900
2023/01/23 1,721 1,772 1,686 1,731 398,700
2023/01/20 1,898 1,923 1,720 1,720 1,555,600
2023/01/19 1,900 1,990 1,841 1,877 3,987,500
2023/01/18 1,922 1,932 1,786 1,870 2,272,900
2023/01/17 1,742 2,008 1,730 1,922 7,511,600
2023/01/16 1,869 1,970 1,713 1,722 3,004,100
2023/01/13 1,717 1,830 1,654 1,760 2,094,100
2023/01/12 1,749 1,860 1,620 1,707 3,024,900
2023/01/11 1,653 1,772 1,569 1,671 2,551,900
2023/01/10 1,780 1,920 1,626 1,630 7,603,500
2023/01/06 1,311 1,620 1,302 1,620 1,516,100
2023/01/05 1,419 1,443 1,284 1,320 154,500
2023/01/04 1,409 1,456 1,365 1,404 152,700

このページの先頭へ