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 |
|---|---|---|---|---|---|
| 2024/12/30 | 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 |
| 2024/10/04 | 1,907 | 1,946 | 1,891 | 1,900 | 11,700 |
| 2024/10/03 | 1,903 | 1,913 | 1,864 | 1,906 | 7,200 |
| 2024/10/02 | 1,883 | 1,885 | 1,776 | 1,873 | 18,200 |
| 2024/10/01 | 1,920 | 1,930 | 1,870 | 1,900 | 6,100 |
| 2024/09/30 | 1,933 | 1,959 | 1,907 | 1,920 | 6,500 |
| 2024/09/27 | 1,923 | 1,980 | 1,923 | 1,973 | 7,100 |
| 2024/09/26 | 2,035 | 2,047 | 1,935 | 1,940 | 10,300 |
| 2024/09/25 | 2,030 | 2,072 | 1,995 | 1,995 | 11,600 |
| 2024/09/24 | 2,023 | 2,090 | 2,010 | 2,041 | 17,500 |
| 2024/09/20 | 2,021 | 2,078 | 1,981 | 2,013 | 11,700 |
| 2024/09/19 | 1,924 | 2,059 | 1,911 | 2,029 | 36,900 |
| 2024/09/18 | 1,850 | 1,985 | 1,845 | 1,910 | 60,000 |
| 2024/09/17 | 1,790 | 1,825 | 1,754 | 1,800 | 9,900 |
| 2024/09/13 | 1,793 | 1,812 | 1,773 | 1,790 | 9,400 |
| 2024/09/12 | 1,798 | 1,845 | 1,780 | 1,804 | 10,500 |
| 2024/09/11 | 1,844 | 1,869 | 1,756 | 1,796 | 15,100 |
| 2024/09/10 | 1,890 | 1,890 | 1,836 | 1,846 | 5,800 |
| 2024/09/09 | 1,793 | 1,886 | 1,770 | 1,880 | 12,200 |
| 2024/09/06 | 1,908 | 1,988 | 1,815 | 1,839 | 17,300 |
| 2024/09/05 | 1,803 | 1,930 | 1,803 | 1,908 | 27,000 |
| 2024/09/04 | 1,803 | 1,860 | 1,798 | 1,840 | 39,000 |
| 2024/09/03 | 1,822 | 1,918 | 1,814 | 1,896 | 21,900 |
| 2024/09/02 | 1,867 | 1,875 | 1,827 | 1,835 | 8,500 |
| 2024/08/30 | 1,835 | 1,864 | 1,817 | 1,827 | 25,700 |
| 2024/08/29 | 1,797 | 1,865 | 1,797 | 1,835 | 22,300 |
| 2024/08/28 | 1,791 | 1,960 | 1,782 | 1,827 | 151,700 |
| 2024/08/27 | 1,732 | 1,805 | 1,712 | 1,787 | 46,700 |
| 2024/08/26 | 1,648 | 1,730 | 1,640 | 1,720 | 27,700 |
| 2024/08/23 | 1,591 | 1,646 | 1,589 | 1,635 | 6,900 |
| 2024/08/22 | 1,586 | 1,624 | 1,569 | 1,617 | 12,900 |
| 2024/08/21 | 1,600 | 1,640 | 1,564 | 1,580 | 13,500 |
| 2024/08/20 | 1,551 | 1,632 | 1,551 | 1,615 | 18,100 |
| 2024/08/19 | 1,582 | 1,605 | 1,542 | 1,549 | 31,500 |
| 2024/08/16 | 1,634 | 1,641 | 1,584 | 1,591 | 20,900 |
| 2024/08/15 | 1,710 | 1,710 | 1,544 | 1,594 | 60,200 |
| 2024/08/14 | 1,721 | 1,824 | 1,711 | 1,728 | 28,900 |
| 2024/08/13 | 1,700 | 1,838 | 1,700 | 1,818 | 28,300 |
| 2024/08/09 | 1,732 | 1,744 | 1,621 | 1,680 | 11,000 |
| 2024/08/08 | 1,650 | 1,737 | 1,650 | 1,699 | 13,900 |
| 2024/08/07 | 1,535 | 1,770 | 1,535 | 1,708 | 32,300 |
| 2024/08/06 | 1,499 | 1,599 | 1,397 | 1,470 | 50,300 |
| 2024/08/05 | 1,439 | 1,575 | 1,299 | 1,299 | 42,600 |
| 2024/08/02 | 1,846 | 1,864 | 1,662 | 1,699 | 39,900 |
| 2024/08/01 | 1,894 | 2,010 | 1,872 | 1,960 | 10,800 |
| 2024/07/31 | 1,953 | 1,953 | 1,885 | 1,934 | 5,200 |
| 2024/07/30 | 2,080 | 2,080 | 1,866 | 1,938 | 28,800 |
| 2024/07/29 | 2,099 | 2,099 | 2,050 | 2,080 | 4,600 |
| 2024/07/26 | 2,129 | 2,129 | 2,003 | 2,073 | 10,000 |
| 2024/07/25 | 2,115 | 2,115 | 2,003 | 2,095 | 7,400 |
| 2024/07/24 | 2,134 | 2,150 | 2,025 | 2,065 | 4,900 |
| 2024/07/23 | 2,139 | 2,139 | 2,064 | 2,095 | 6,200 |
| 2024/07/22 | 2,200 | 2,200 | 2,080 | 2,082 | 12,800 |
| 2024/07/19 | 2,072 | 2,227 | 2,068 | 2,195 | 56,400 |
| 2024/07/18 | 2,049 | 2,074 | 2,002 | 2,022 | 3,200 |
| 2024/07/17 | 2,047 | 2,061 | 2,002 | 2,053 | 6,000 |
| 2024/07/16 | 1,979 | 2,047 | 1,961 | 2,047 | 9,500 |
| 2024/07/12 | 1,868 | 1,998 | 1,868 | 1,984 | 12,900 |
| 2024/07/11 | 1,987 | 1,987 | 1,865 | 1,898 | 35,600 |
| 2024/07/10 | 2,010 | 2,030 | 1,943 | 1,988 | 9,600 |
| 2024/07/09 | 2,094 | 2,094 | 2,002 | 2,018 | 26,700 |
| 2024/07/08 | 2,149 | 2,151 | 2,039 | 2,105 | 22,400 |
| 2024/07/05 | 2,019 | 2,107 | 1,997 | 2,106 | 51,700 |
| 2024/07/04 | 2,014 | 2,014 | 1,970 | 1,997 | 12,100 |
| 2024/07/03 | 1,978 | 2,012 | 1,969 | 1,986 | 11,500 |
| 2024/07/02 | 1,941 | 2,019 | 1,901 | 1,990 | 29,800 |
| 2024/07/01 | 2,002 | 2,003 | 1,930 | 1,941 | 29,300 |
| 2024/06/28 | 2,133 | 2,142 | 2,011 | 2,050 | 49,800 |
| 2024/06/27 | 2,097 | 2,132 | 2,083 | 2,118 | 41,400 |
| 2024/06/26 | 2,045 | 2,078 | 1,968 | 2,068 | 49,900 |
| 2024/06/25 | 1,950 | 2,033 | 1,913 | 2,033 | 56,300 |
| 2024/06/24 | 1,858 | 1,950 | 1,858 | 1,940 | 50,900 |
| 2024/06/21 | 1,853 | 1,853 | 1,819 | 1,850 | 10,600 |
| 2024/06/20 | 1,840 | 1,850 | 1,813 | 1,840 | 4,100 |
| 2024/06/19 | 1,859 | 1,859 | 1,803 | 1,840 | 5,000 |
| 2024/06/18 | 1,859 | 1,859 | 1,803 | 1,847 | 6,200 |
| 2024/06/17 | 1,860 | 1,869 | 1,795 | 1,840 | 9,200 |
| 2024/06/14 | 1,850 | 1,853 | 1,757 | 1,846 | 17,700 |
| 2024/06/13 | 1,843 | 1,854 | 1,803 | 1,850 | 9,400 |
| 2024/06/12 | 1,847 | 1,851 | 1,741 | 1,843 | 22,600 |
| 2024/06/11 | 1,712 | 1,848 | 1,700 | 1,831 | 34,300 |
| 2024/06/10 | 1,765 | 1,780 | 1,716 | 1,721 | 8,700 |
| 2024/06/07 | 1,750 | 1,786 | 1,738 | 1,780 | 8,700 |
| 2024/06/06 | 1,794 | 1,794 | 1,730 | 1,764 | 16,500 |
| 2024/06/05 | 1,737 | 1,790 | 1,737 | 1,777 | 35,900 |
| 2024/06/04 | 1,626 | 1,715 | 1,621 | 1,715 | 21,900 |
| 2024/06/03 | 1,630 | 1,655 | 1,610 | 1,626 | 6,800 |
| 2024/05/31 | 1,572 | 1,655 | 1,572 | 1,645 | 13,900 |
| 2024/05/30 | 1,575 | 1,599 | 1,561 | 1,596 | 4,400 |
| 2024/05/29 | 1,621 | 1,635 | 1,562 | 1,575 | 6,900 |
| 2024/05/28 | 1,589 | 1,656 | 1,589 | 1,603 | 12,300 |
| 2024/05/27 | 1,648 | 1,648 | 1,550 | 1,591 | 29,800 |
| 2024/05/24 | 1,650 | 1,687 | 1,625 | 1,687 | 7,800 |
| 2024/05/23 | 1,690 | 1,692 | 1,647 | 1,679 | 11,100 |
| 2024/05/22 | 1,663 | 1,725 | 1,632 | 1,709 | 28,700 |
| 2024/05/21 | 1,700 | 1,710 | 1,630 | 1,661 | 13,700 |
| 2024/05/20 | 1,588 | 1,699 | 1,588 | 1,678 | 17,600 |
| 2024/05/17 | 1,523 | 1,698 | 1,523 | 1,582 | 26,400 |
| 2024/05/16 | 1,601 | 1,634 | 1,527 | 1,546 | 35,700 |
| 2024/05/15 | 1,732 | 1,732 | 1,630 | 1,630 | 34,700 |
| 2024/05/14 | 1,634 | 1,704 | 1,625 | 1,670 | 21,800 |
| 2024/05/13 | 1,600 | 1,637 | 1,588 | 1,637 | 9,000 |
| 2024/05/10 | 1,678 | 1,678 | 1,592 | 1,622 | 16,200 |
| 2024/05/09 | 1,688 | 1,688 | 1,634 | 1,640 | 2,800 |
| 2024/05/08 | 1,671 | 1,711 | 1,601 | 1,648 | 15,300 |
| 2024/05/07 | 1,697 | 1,697 | 1,661 | 1,681 | 6,300 |
| 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 |