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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/03 | 1,208 | 1,248 | 1,202 | 1,245 | 23,800 |
| 2025/04/02 | 1,290 | 1,291 | 1,238 | 1,238 | 14,300 |
| 2025/04/01 | 1,286 | 1,310 | 1,280 | 1,300 | 12,500 |
| 2025/03/31 | 1,300 | 1,300 | 1,269 | 1,286 | 72,800 |
| 2025/03/28 | 1,348 | 1,348 | 1,303 | 1,310 | 114,500 |
| 2025/03/27 | 1,415 | 1,429 | 1,415 | 1,415 | 32,600 |
| 2025/03/26 | 1,410 | 1,425 | 1,404 | 1,417 | 17,300 |
| 2025/03/25 | 1,410 | 1,427 | 1,401 | 1,404 | 22,400 |
| 2025/03/24 | 1,466 | 1,466 | 1,391 | 1,412 | 81,400 |
| 2025/03/21 | 1,529 | 1,538 | 1,465 | 1,465 | 84,500 |
| 2025/03/19 | 1,517 | 1,533 | 1,500 | 1,517 | 33,300 |
| 2025/03/18 | 1,514 | 1,527 | 1,511 | 1,517 | 15,900 |
| 2025/03/17 | 1,507 | 1,533 | 1,486 | 1,514 | 29,700 |
| 2025/03/14 | 1,479 | 1,515 | 1,461 | 1,499 | 21,700 |
| 2025/03/13 | 1,540 | 1,540 | 1,475 | 1,480 | 23,200 |
| 2025/03/12 | 1,500 | 1,525 | 1,494 | 1,519 | 8,300 |
| 2025/03/11 | 1,520 | 1,520 | 1,475 | 1,505 | 22,500 |
| 2025/03/10 | 1,559 | 1,560 | 1,528 | 1,532 | 13,400 |
| 2025/03/07 | 1,501 | 1,559 | 1,501 | 1,543 | 23,400 |
| 2025/03/06 | 1,569 | 1,575 | 1,526 | 1,541 | 27,400 |
| 2025/03/05 | 1,561 | 1,578 | 1,554 | 1,569 | 19,100 |
| 2025/03/04 | 1,571 | 1,591 | 1,558 | 1,575 | 46,800 |
| 2025/03/03 | 1,604 | 1,604 | 1,530 | 1,597 | 127,400 |
| 2025/02/28 | 1,689 | 1,723 | 1,571 | 1,653 | 563,600 |
| 2025/02/27 | 1,349 | 1,349 | 1,349 | 1,349 | 6,900 |
| 2025/02/26 | 1,049 | 1,049 | 1,049 | 1,049 | 5,500 |
| 2025/02/25 | 880 | 899 | 880 | 899 | 600 |
| 2025/02/21 | 892 | 892 | 881 | 881 | 300 |
| 2025/02/20 | 875 | 877 | 875 | 877 | 200 |
| 2025/02/19 | 890 | 890 | 876 | 876 | 1,600 |
| 2025/02/18 | 917 | 921 | 890 | 890 | 50,200 |
| 2025/02/17 | 913 | 913 | 883 | 887 | 1,700 |
| 2025/02/14 | 884 | 898 | 884 | 898 | 700 |
| 2025/02/13 | 892 | 897 | 892 | 897 | 400 |
| 2025/02/12 | 895 | 896 | 877 | 877 | 6,100 |
| 2025/02/07 | 886 | 886 | 871 | 885 | 1,700 |
| 2025/02/04 | 866 | 866 | 866 | 866 | 100 |
| 2025/01/31 | 870 | 872 | 870 | 872 | 300 |
| 2025/01/30 | 883 | 883 | 870 | 870 | 700 |
| 2025/01/28 | 883 | 883 | 883 | 883 | 100 |
| 2025/01/24 | 861 | 868 | 861 | 868 | 200 |
| 2025/01/23 | 862 | 865 | 862 | 865 | 200 |
| 2025/01/22 | 867 | 867 | 867 | 867 | 200 |
| 2025/01/21 | 888 | 892 | 871 | 882 | 1,900 |
| 2025/01/20 | 851 | 885 | 851 | 880 | 8,000 |
| 2025/01/17 | 868 | 868 | 853 | 855 | 3,900 |
| 2025/01/16 | 883 | 999 | 862 | 876 | 92,200 |
| 2025/01/15 | 849 | 849 | 849 | 849 | 100 |
| 2025/01/14 | 879 | 880 | 879 | 879 | 1,400 |
| 2025/01/10 | 863 | 886 | 863 | 879 | 5,800 |
| 2025/01/09 | 843 | 843 | 833 | 833 | 200 |
| 2025/01/08 | 875 | 875 | 840 | 843 | 600 |
| 2025/01/07 | 856 | 876 | 855 | 876 | 1,300 |
| 2025/01/06 | 824 | 866 | 824 | 857 | 8,000 |
| 2024/12/30 | 795 | 838 | 782 | 829 | 9,700 |
| 2024/12/27 | 773 | 799 | 773 | 795 | 3,300 |
| 2024/12/26 | 777 | 780 | 761 | 763 | 4,500 |
| 2024/12/25 | 777 | 779 | 755 | 779 | 7,300 |
| 2024/12/24 | 787 | 798 | 781 | 781 | 3,600 |
| 2024/12/23 | 786 | 787 | 783 | 787 | 600 |
| 2024/12/20 | 790 | 790 | 790 | 790 | 700 |
| 2024/12/19 | 800 | 800 | 789 | 789 | 500 |
| 2024/12/18 | 804 | 804 | 800 | 800 | 1,700 |
| 2024/12/16 | 800 | 804 | 784 | 804 | 1,600 |
| 2024/12/13 | 802 | 805 | 800 | 805 | 1,100 |
| 2024/12/12 | 798 | 810 | 787 | 787 | 2,900 |
| 2024/12/11 | 795 | 810 | 795 | 810 | 1,500 |
| 2024/12/10 | 810 | 810 | 795 | 795 | 1,200 |
| 2024/12/09 | 801 | 811 | 795 | 807 | 2,200 |
| 2024/12/06 | 830 | 830 | 795 | 795 | 1,000 |
| 2024/12/05 | 820 | 830 | 820 | 830 | 600 |
| 2024/12/04 | 802 | 831 | 802 | 825 | 8,400 |
| 2024/12/03 | 784 | 800 | 784 | 794 | 1,800 |
| 2024/12/02 | 782 | 783 | 782 | 783 | 300 |
| 2024/11/29 | 780 | 780 | 780 | 780 | 200 |
| 2024/11/28 | 800 | 800 | 794 | 795 | 1,600 |
| 2024/11/27 | 795 | 795 | 795 | 795 | 200 |
| 2024/11/26 | 796 | 797 | 795 | 795 | 700 |
| 2024/11/25 | 796 | 796 | 796 | 796 | 600 |
| 2024/11/22 | 794 | 794 | 788 | 788 | 500 |
| 2024/11/21 | 790 | 795 | 790 | 794 | 2,000 |
| 2024/11/20 | 805 | 805 | 797 | 797 | 700 |
| 2024/11/19 | 809 | 809 | 801 | 805 | 4,200 |
| 2024/11/18 | 819 | 830 | 819 | 824 | 3,200 |
| 2024/11/15 | 839 | 850 | 839 | 849 | 2,400 |
| 2024/11/14 | 824 | 829 | 824 | 829 | 2,700 |
| 2024/11/13 | 800 | 821 | 800 | 821 | 22,900 |
| 2024/11/12 | 801 | 801 | 788 | 788 | 200 |
| 2024/11/11 | 808 | 812 | 801 | 801 | 1,100 |
| 2024/11/08 | 780 | 808 | 780 | 808 | 1,400 |
| 2024/11/07 | 812 | 812 | 810 | 810 | 400 |
| 2024/11/06 | 804 | 810 | 800 | 800 | 3,900 |
| 2024/11/05 | 786 | 800 | 781 | 800 | 700 |
| 2024/11/01 | 781 | 790 | 771 | 789 | 1,100 |
| 2024/10/31 | 781 | 781 | 781 | 781 | 100 |
| 2024/10/30 | 780 | 789 | 780 | 780 | 1,100 |
| 2024/10/28 | 772 | 772 | 765 | 765 | 900 |
| 2024/10/24 | 773 | 773 | 773 | 773 | 300 |
| 2024/10/23 | 781 | 781 | 772 | 780 | 700 |
| 2024/10/22 | 781 | 782 | 780 | 782 | 1,900 |
| 2024/10/21 | 785 | 785 | 780 | 780 | 500 |
| 2024/10/18 | 784 | 784 | 784 | 784 | 1,000 |
| 2024/10/16 | 782 | 782 | 781 | 781 | 200 |
| 2024/10/15 | 789 | 790 | 789 | 790 | 700 |
| 2024/10/11 | 786 | 788 | 786 | 788 | 300 |
| 2024/10/10 | 800 | 800 | 786 | 786 | 400 |
| 2024/10/09 | 805 | 814 | 805 | 814 | 400 |
| 2024/10/08 | 800 | 805 | 800 | 800 | 800 |
| 2024/10/07 | 782 | 787 | 782 | 785 | 700 |
| 2024/10/04 | 793 | 793 | 793 | 793 | 100 |
| 2024/10/03 | 808 | 808 | 808 | 808 | 400 |
| 2024/10/01 | 785 | 816 | 777 | 816 | 1,700 |
| 2024/09/30 | 780 | 800 | 777 | 800 | 1,100 |
| 2024/09/27 | 815 | 815 | 790 | 790 | 500 |
| 2024/09/26 | 816 | 818 | 800 | 800 | 500 |
| 2024/09/25 | 801 | 821 | 801 | 818 | 1,600 |
| 2024/09/24 | 780 | 831 | 780 | 831 | 4,200 |
| 2024/09/20 | 793 | 793 | 770 | 770 | 1,500 |
| 2024/09/19 | 774 | 801 | 774 | 793 | 400 |