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

Ｓｍｉｌｅ　Ｈｏｌｄｉｎｇｓ(7084)の株価時系列情報

Ｓｍｉｌｅ　Ｈｏｌｄｉｎｇｓ(7084)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
2026/01/28 3,060 3,080 3,000 3,040 15,600
2026/01/27 3,060 3,090 3,005 3,060 10,700
2026/01/26 3,090 3,090 3,010 3,070 6,400
2026/01/23 3,065 3,100 3,015 3,090 11,100
2026/01/22 3,100 3,195 3,050 3,050 10,500
2026/01/21 2,993 3,090 2,966 3,065 8,900
2026/01/20 2,961 2,995 2,946 2,993 5,500
2026/01/19 2,997 2,998 2,960 2,990 3,200
2026/01/16 2,908 2,998 2,905 2,998 6,800
2026/01/15 2,938 2,938 2,911 2,922 900
2026/01/14 2,906 2,948 2,905 2,933 2,000
2026/01/13 2,928 2,949 2,901 2,915 2,800
2026/01/09 2,939 2,948 2,900 2,928 3,700
2026/01/08 2,948 2,948 2,905 2,928 4,000
2026/01/07 2,966 2,966 2,921 2,948 2,100
2026/01/06 2,988 3,000 2,939 2,940 8,100
2026/01/05 2,923 2,982 2,923 2,968 4,200
2025/12/30 2,934 2,934 2,889 2,930 4,000
2025/12/29 2,948 2,948 2,917 2,934 8,500
2025/12/26 2,883 2,950 2,881 2,950 2,800
2025/12/25 2,879 2,910 2,860 2,905 800
2025/12/24 2,890 2,940 2,889 2,910 3,400
2025/12/23 2,870 2,953 2,870 2,916 2,400
2025/12/22 2,955 2,955 2,845 2,920 6,500
2025/12/19 2,959 2,959 2,927 2,945 1,300
2025/12/18 2,913 2,935 2,851 2,929 6,200
2025/12/17 2,960 2,960 2,913 2,935 1,300
2025/12/16 2,959 2,978 2,917 2,963 5,100
2025/12/15 2,945 2,977 2,931 2,949 7,400
2025/12/12 2,959 2,981 2,940 2,981 3,800
2025/12/11 2,952 2,983 2,941 2,975 3,600
2025/12/10 2,945 2,983 2,940 2,976 4,100
2025/12/09 2,941 2,970 2,920 2,966 3,400
2025/12/08 2,921 2,957 2,921 2,946 2,100
2025/12/05 2,957 2,957 2,919 2,945 3,600
2025/12/04 2,953 2,970 2,921 2,959 2,000
2025/12/03 2,963 2,978 2,901 2,970 5,900
2025/12/02 2,953 2,979 2,917 2,950 6,400
2025/12/01 2,958 2,989 2,930 2,979 6,400
2025/11/28 2,962 2,997 2,940 2,979 4,000
2025/11/27 2,955 3,000 2,949 2,987 5,500
2025/11/26 2,866 2,979 2,852 2,951 6,600
2025/11/25 2,874 2,931 2,874 2,916 7,000
2025/11/21 2,902 2,942 2,857 2,907 7,700
2025/11/20 2,921 3,020 2,828 2,948 20,100
2025/11/19 2,731 2,897 2,667 2,897 16,200
2025/11/18 2,666 2,766 2,629 2,732 11,300
2025/11/17 2,500 2,680 2,500 2,680 16,000
2025/11/14 2,426 2,426 2,356 2,424 4,100
2025/11/13 2,360 2,434 2,352 2,426 3,000
2025/11/12 2,405 2,405 2,371 2,379 1,600
2025/11/11 2,387 2,409 2,380 2,385 2,800
2025/11/10 2,408 2,408 2,390 2,407 2,700
2025/11/07 2,409 2,413 2,379 2,390 2,100
2025/11/06 2,316 2,450 2,316 2,427 5,000
2025/11/05 2,330 2,343 2,282 2,336 5,700
2025/11/04 2,345 2,345 2,330 2,344 1,300
2025/10/31 2,305 2,367 2,300 2,345 4,500
2025/10/30 2,286 2,378 2,286 2,314 6,100
2025/10/29 2,377 2,388 2,320 2,320 5,400
2025/10/28 2,417 2,417 2,361 2,377 4,000
2025/10/27 2,422 2,449 2,375 2,423 7,600
2025/10/24 2,405 2,462 2,405 2,442 2,700
2025/10/23 2,399 2,458 2,399 2,428 4,000
2025/10/22 2,391 2,476 2,348 2,429 16,200
2025/10/21 2,383 2,445 2,368 2,410 5,900
2025/10/20 2,430 2,444 2,366 2,430 3,000
2025/10/17 2,420 2,434 2,373 2,433 3,500
2025/10/16 2,289 2,450 2,289 2,450 10,700
2025/10/15 2,251 2,289 2,251 2,288 3,400
2025/10/14 2,252 2,367 2,235 2,251 10,500
2025/10/10 2,378 2,398 2,318 2,318 3,600
2025/10/09 2,372 2,401 2,358 2,378 5,300
2025/10/08 2,343 2,397 2,343 2,378 4,400
2025/10/07 2,384 2,417 2,316 2,349 6,300
2025/10/06 2,393 2,450 2,383 2,398 6,300
2025/10/03 2,427 2,434 2,383 2,423 1,900
2025/10/02 2,427 2,464 2,271 2,430 17,800
2025/10/01 2,528 2,528 2,345 2,477 14,600
2025/09/30 2,534 2,544 2,450 2,532 4,800
2025/09/29 2,542 2,600 2,365 2,538 24,100
2025/09/26 2,618 2,680 2,618 2,639 22,900
2025/09/25 2,616 2,655 2,613 2,620 12,900
2025/09/24 2,679 2,693 2,614 2,618 13,900
2025/09/22 2,653 2,696 2,630 2,691 10,900
2025/09/19 2,652 2,700 2,650 2,699 8,300
2025/09/18 2,731 2,743 2,581 2,649 22,800
2025/09/17 2,780 2,830 2,725 2,731 17,100
2025/09/16 2,797 2,859 2,725 2,779 20,000
2025/09/12 2,748 2,801 2,700 2,731 18,100
2025/09/11 2,749 2,750 2,650 2,701 21,400
2025/09/10 2,500 2,666 2,500 2,623 28,600
2025/09/09 2,420 2,500 2,404 2,496 34,400
2025/09/08 2,370 2,395 2,333 2,370 12,600
2025/09/05 2,383 2,389 2,341 2,369 11,200
2025/09/04 2,415 2,415 2,306 2,383 12,600
2025/09/03 2,332 2,433 2,305 2,365 12,500
2025/09/02 2,260 2,470 2,260 2,330 17,400
2025/09/01 2,245 2,259 2,217 2,250 7,100
2025/08/29 2,200 2,219 2,185 2,214 7,700
2025/08/28 2,128 2,196 2,128 2,196 8,000
2025/08/27 2,143 2,149 2,126 2,144 2,700
2025/08/26 2,148 2,148 2,104 2,147 6,700
2025/08/25 2,146 2,147 2,110 2,147 7,300
2025/08/22 2,101 2,101 2,080 2,100 4,200
2025/08/21 2,067 2,100 2,065 2,083 6,300
2025/08/20 2,048 2,069 2,026 2,057 8,500
2025/08/19 2,062 2,062 2,026 2,048 5,700
2025/08/18 2,065 2,065 2,027 2,047 5,300
2025/08/15 2,005 2,035 2,001 2,015 8,200
2025/08/14 1,970 1,985 1,960 1,960 5,400
2025/08/13 1,978 1,988 1,966 1,968 5,800
2025/08/12 1,973 1,980 1,964 1,969 7,300
2025/08/08 1,980 1,985 1,973 1,973 2,600
2025/08/07 1,982 1,986 1,968 1,979 6,600
2025/08/06 1,958 1,987 1,958 1,983 6,300
2025/08/05 1,962 1,969 1,935 1,965 8,100
2025/08/04 1,950 1,966 1,941 1,961 7,600
2025/08/01 1,949 1,969 1,940 1,960 8,700
2025/07/31 1,906 1,948 1,906 1,915 9,200
2025/07/30 1,898 1,900 1,880 1,895 6,000
2025/07/29 1,898 1,899 1,866 1,888 6,900
2025/07/28 1,887 1,898 1,861 1,897 7,400
2025/07/25 1,844 1,849 1,832 1,849 4,100
2025/07/24 1,835 1,843 1,830 1,841 4,800
2025/07/23 1,840 1,840 1,825 1,825 1,800
2025/07/22 1,846 1,846 1,830 1,845 5,100
2025/07/18 1,830 1,833 1,808 1,830 3,100
2025/07/17 1,824 1,838 1,794 1,827 7,800
2025/07/16 1,825 1,828 1,806 1,824 3,400
2025/07/15 1,840 1,840 1,806 1,810 9,600
2025/07/14 1,844 1,857 1,830 1,840 10,800
2025/07/11 1,844 1,844 1,806 1,843 4,900
2025/07/10 1,843 1,846 1,825 1,844 6,000
2025/07/09 1,823 1,844 1,807 1,843 6,500
2025/07/08 1,803 1,826 1,801 1,824 2,200
2025/07/07 1,805 1,844 1,799 1,800 6,700
2025/07/04 1,831 1,843 1,796 1,796 10,300
2025/07/03 1,849 1,849 1,822 1,830 5,900
2025/07/02 1,848 1,850 1,830 1,835 3,800
2025/07/01 1,836 1,850 1,835 1,848 5,700
2025/06/30 1,825 1,846 1,820 1,834 6,100
2025/06/27 1,819 1,827 1,796 1,824 6,200
2025/06/26 1,835 1,835 1,789 1,809 10,700
2025/06/25 1,792 1,838 1,792 1,813 10,800
2025/06/24 1,773 1,800 1,767 1,767 6,900
2025/06/23 1,792 1,793 1,751 1,773 9,300
2025/06/20 1,793 1,795 1,755 1,785 5,400
2025/06/19 1,750 1,800 1,750 1,785 9,200
2025/06/18 1,740 1,747 1,740 1,747 2,500
2025/06/17 1,739 1,740 1,732 1,732 2,700
2025/06/16 1,731 1,733 1,727 1,733 2,900
2025/06/13 1,733 1,735 1,707 1,707 4,300
2025/06/12 1,707 1,724 1,707 1,719 4,000
2025/06/11 1,710 1,716 1,706 1,716 5,500
2025/06/10 1,694 1,708 1,694 1,708 3,600
2025/06/09 1,701 1,705 1,692 1,693 8,500
2025/06/06 1,705 1,705 1,692 1,692 3,900
2025/06/05 1,695 1,716 1,691 1,691 13,500
2025/06/04 1,701 1,715 1,693 1,695 15,000
2025/06/03 1,731 1,734 1,700 1,703 20,200
2025/06/02 1,762 1,784 1,726 1,738 18,400
2025/05/30 1,750 1,764 1,746 1,762 8,000
2025/05/29 1,768 1,768 1,753 1,754 7,400
2025/05/28 1,770 1,778 1,759 1,761 9,200
2025/05/27 1,759 1,762 1,750 1,761 14,400
2025/05/26 1,770 1,790 1,746 1,762 19,900
2025/05/23 1,775 1,789 1,765 1,770 12,600
2025/05/22 1,788 1,808 1,770 1,790 14,100
2025/05/21 1,805 1,830 1,785 1,789 30,800
2025/05/20 1,800 1,850 1,776 1,787 51,700
2025/05/19 1,717 1,789 1,695 1,767 134,400
2025/05/16 1,628 1,628 1,559 1,628 187,700
2025/05/15 1,364 1,383 1,328 1,328 6,800
2025/05/14 1,398 1,403 1,370 1,376 4,500
2025/05/13 1,410 1,415 1,390 1,398 5,600
2025/05/12 1,412 1,420 1,393 1,408 4,900
2025/05/09 1,416 1,420 1,400 1,420 14,200
2025/05/08 1,413 1,415 1,384 1,386 4,900
2025/05/07 1,393 1,409 1,389 1,409 13,700
2025/05/02 1,292 1,379 1,292 1,379 17,600
2025/05/01 1,282 1,319 1,282 1,296 6,000
2025/04/30 1,272 1,307 1,272 1,282 4,700
2025/04/28 1,295 1,311 1,269 1,272 4,100
2025/04/25 1,308 1,308 1,280 1,294 3,000
2025/04/24 1,318 1,318 1,290 1,290 11,000
2025/04/23 1,300 1,372 1,296 1,314 41,000
2025/04/22 1,315 1,321 1,299 1,318 4,700
2025/04/21 1,345 1,366 1,289 1,315 7,900
2025/04/18 1,308 1,352 1,305 1,336 6,800
2025/04/17 1,275 1,311 1,272 1,308 9,700
2025/04/16 1,239 1,299 1,220 1,291 23,200
2025/04/15 1,223 1,238 1,223 1,235 6,000
2025/04/14 1,239 1,239 1,223 1,223 3,900
2025/04/11 1,189 1,232 1,189 1,223 7,900
2025/04/10 1,205 1,240 1,188 1,232 20,600
2025/04/09 1,160 1,160 1,130 1,132 9,900
2025/04/08 1,146 1,185 1,146 1,156 20,500
2025/04/07 1,082 1,156 1,070 1,095 46,200
2025/04/04 1,215 1,215 1,167 1,189 38,300

このページの先頭へ