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
2026/08/21 2,761 2,779 2,735 2,777 4,900
2026/08/20 2,770 2,780 2,760 2,779 1,200
2026/08/19 2,780 2,780 2,742 2,765 2,200
2026/08/18 2,787 2,787 2,740 2,759 6,000
2026/08/17 2,781 2,799 2,765 2,793 3,400
2026/08/14 2,759 2,797 2,749 2,752 2,600
2026/08/13 2,760 2,760 2,742 2,760 2,100
2026/08/12 2,750 2,760 2,740 2,759 1,300
2026/08/10 2,745 2,758 2,740 2,750 4,400
2026/08/07 2,730 2,753 2,730 2,748 1,900
2026/08/06 2,743 2,760 2,743 2,743 1,100
2026/08/05 2,726 2,760 2,722 2,743 2,800
2026/08/04 2,730 2,749 2,730 2,749 700
2026/08/03 2,730 2,730 2,680 2,730 3,500
2026/07/31 2,720 2,730 2,710 2,730 700
2026/07/30 2,730 2,732 2,684 2,731 2,100
2026/07/29 2,719 2,737 2,660 2,722 5,900
2026/07/28 2,748 2,748 2,725 2,730 2,700
2026/07/27 2,757 2,757 2,727 2,748 3,900
2026/07/24 2,750 2,762 2,744 2,757 4,200
2026/07/23 2,740 2,773 2,740 2,769 2,800
2026/07/22 2,743 2,759 2,736 2,740 2,400
2026/07/21 2,750 2,753 2,736 2,751 2,400
2026/07/17 2,765 2,765 2,740 2,760 2,100
2026/07/16 2,779 2,779 2,747 2,766 4,000
2026/07/15 2,750 2,780 2,745 2,780 3,700
2026/07/14 2,771 2,771 2,743 2,756 3,200
2026/07/13 2,776 2,776 2,750 2,760 3,100
2026/07/10 2,780 2,780 2,750 2,776 2,400
2026/07/09 2,752 2,768 2,744 2,765 2,200
2026/07/08 2,760 2,774 2,745 2,767 5,300
2026/07/07 2,765 2,780 2,756 2,774 2,500
2026/07/06 2,750 2,777 2,749 2,777 2,600
2026/07/03 2,751 2,777 2,711 2,764 2,600
2026/07/02 2,764 2,791 2,740 2,767 3,300
2026/07/01 2,769 2,795 2,762 2,771 1,300
2026/06/30 2,765 2,793 2,763 2,769 1,100
2026/06/29 2,800 2,800 2,762 2,794 1,200
2026/06/26 2,800 2,800 2,747 2,788 2,100
2026/06/25 2,750 2,800 2,750 2,795 5,500
2026/06/24 2,769 2,769 2,699 2,750 6,800
2026/06/23 2,727 2,770 2,703 2,770 5,600
2026/06/22 2,750 2,750 2,703 2,709 9,600
2026/06/19 2,780 2,780 2,715 2,755 7,200
2026/06/18 2,780 2,830 2,730 2,775 8,900
2026/06/17 2,838 2,838 2,652 2,808 27,700
2026/06/16 2,839 2,839 2,600 2,837 107,400
2026/06/15 2,339 2,339 2,339 2,339 1,100
2026/06/12 2,022 2,022 1,856 1,939 21,600
2026/06/11 2,035 2,062 2,001 2,060 3,100
2026/06/10 2,021 2,065 2,000 2,064 4,100
2026/06/09 2,029 2,075 2,002 2,049 5,600
2026/06/08 2,030 2,075 1,986 2,029 9,900
2026/06/05 2,059 2,150 2,059 2,130 2,400
2026/06/04 2,096 2,096 2,068 2,081 3,000
2026/06/03 2,124 2,200 2,068 2,096 10,800
2026/06/02 2,250 2,272 2,100 2,124 8,200
2026/06/01 2,351 2,351 2,235 2,278 9,400
2026/05/29 2,398 2,399 2,300 2,361 13,800
2026/05/28 2,338 2,388 2,299 2,388 5,700
2026/05/27 2,450 2,489 2,350 2,353 10,200
2026/05/26 2,426 2,500 2,273 2,500 24,300
2026/05/25 2,519 2,520 2,370 2,474 9,700
2026/05/22 2,479 2,584 2,465 2,515 6,400
2026/05/21 2,375 2,500 2,375 2,486 3,200
2026/05/20 2,448 2,510 2,361 2,389 10,400
2026/05/19 2,630 2,679 2,460 2,460 16,700
2026/05/18 2,706 2,794 2,599 2,698 6,400
2026/05/15 2,869 2,869 2,810 2,852 1,300
2026/05/14 2,877 2,877 2,818 2,867 1,800
2026/05/13 2,878 2,888 2,830 2,877 4,300
2026/05/12 2,894 2,908 2,852 2,908 1,600
2026/05/11 2,900 2,932 2,850 2,913 1,900
2026/05/08 2,914 2,938 2,888 2,936 800
2026/05/07 2,882 2,928 2,882 2,918 2,000
2026/05/01 2,894 2,929 2,875 2,913 2,400
2026/04/30 2,883 2,928 2,883 2,928 1,700
2026/04/28 2,919 2,933 2,908 2,929 1,600
2026/04/27 2,935 2,935 2,919 2,919 400
2026/04/24 2,915 2,938 2,886 2,886 2,900
2026/04/23 2,939 2,939 2,889 2,915 2,200
2026/04/22 2,900 2,939 2,869 2,919 4,300
2026/04/21 2,900 2,949 2,877 2,922 5,800
2026/04/20 2,902 2,976 2,881 2,900 1,500
2026/04/17 2,933 2,976 2,915 2,923 2,300
2026/04/16 2,948 2,970 2,948 2,961 1,600
2026/04/15 2,922 2,961 2,900 2,961 2,100
2026/04/14 2,956 2,956 2,889 2,922 2,300
2026/04/13 2,877 2,961 2,870 2,906 3,100
2026/04/10 2,834 2,897 2,834 2,897 5,400
2026/04/09 2,868 2,890 2,832 2,881 2,200
2026/04/08 2,839 2,887 2,817 2,868 6,900
2026/04/07 2,839 2,847 2,806 2,846 3,500
2026/04/06 2,804 2,839 2,764 2,839 7,200
2026/04/03 2,777 2,842 2,744 2,822 12,400
2026/03/27 3,240 3,255 3,170 3,250 16,200
2026/03/26 3,200 3,245 3,135 3,195 12,400
2026/03/25 3,100 3,270 3,080 3,195 12,500
2026/03/24 3,145 3,215 3,000 3,030 17,200
2026/03/23 3,060 3,060 2,971 3,005 6,700
2026/03/19 3,030 3,070 3,030 3,060 2,800
2026/03/18 3,070 3,085 3,050 3,065 2,800
2026/03/17 3,085 3,095 3,050 3,070 3,800
2026/03/16 3,120 3,120 3,035 3,085 1,000
2026/03/13 3,015 3,125 3,015 3,075 3,000
2026/03/12 3,035 3,145 3,035 3,040 4,900
2026/03/11 3,055 3,480 2,986 3,055 39,600
2026/03/10 2,999 3,065 2,968 3,040 4,400
2026/03/09 3,015 3,015 2,900 2,979 4,400
2026/03/06 3,040 3,085 3,040 3,070 1,300
2026/03/05 2,970 3,080 2,970 3,080 3,600
2026/03/04 2,900 2,977 2,865 2,920 3,900
2026/03/03 3,055 3,100 2,934 2,934 8,700
2026/03/02 3,015 3,120 3,005 3,105 4,100
2026/02/27 2,957 3,060 2,941 3,040 5,800
2026/02/26 2,943 2,987 2,898 2,987 3,500
2026/02/25 2,933 3,010 2,910 2,934 5,400
2026/02/24 3,010 3,100 2,950 2,960 6,300
2026/02/20 3,025 3,065 2,953 3,015 2,900
2026/02/19 3,075 3,165 3,025 3,025 6,500
2026/02/18 3,065 3,175 3,045 3,075 8,700
2026/02/17 3,175 3,175 3,035 3,120 9,800
2026/02/16 3,440 3,555 3,200 3,200 14,500
2026/02/13 3,585 3,585 3,455 3,580 10,300
2026/02/12 3,495 3,595 3,470 3,570 5,400
2026/02/10 3,465 3,495 3,415 3,485 7,800
2026/02/09 3,365 3,490 3,330 3,465 17,700
2026/02/06 3,335 3,345 3,295 3,345 9,000
2026/02/05 3,335 3,340 3,305 3,340 4,600
2026/02/04 3,295 3,325 3,240 3,315 8,000
2026/02/03 3,180 3,290 3,170 3,280 13,300
2026/02/02 3,085 3,200 3,085 3,195 14,600
2026/01/30 3,090 3,095 3,050 3,095 12,200
2026/01/29 3,065 3,090 3,030 3,090 8,900
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

このページの先頭へ