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
2020/12/30 1,746 1,758 1,727 1,758 2,300
2020/12/29 1,721 1,800 1,721 1,752 6,200
2020/12/28 1,750 1,777 1,720 1,720 10,200
2020/12/25 1,730 1,800 1,720 1,767 16,300
2020/12/24 1,734 1,800 1,721 1,744 12,500
2020/12/23 1,730 1,800 1,726 1,750 10,000
2020/12/22 1,760 1,800 1,730 1,730 12,000
2020/12/21 1,738 1,800 1,730 1,800 11,600
2020/12/18 1,726 1,748 1,720 1,729 3,500
2020/12/17 1,757 1,779 1,728 1,749 6,600
2020/12/16 1,798 1,798 1,759 1,759 6,800
2020/12/15 1,773 1,800 1,759 1,796 5,400
2020/12/14 1,743 1,788 1,743 1,773 3,100
2020/12/11 1,779 1,800 1,737 1,780 6,100
2020/12/10 1,734 1,799 1,710 1,751 8,500
2020/12/09 1,790 1,800 1,760 1,772 5,600
2020/12/08 1,693 1,801 1,693 1,795 13,200
2020/12/07 1,797 1,797 1,710 1,714 8,000
2020/12/04 1,712 1,829 1,691 1,818 15,500
2020/12/03 1,719 1,738 1,718 1,725 2,000
2020/12/02 1,748 1,748 1,713 1,723 11,100
2020/12/01 1,716 1,753 1,716 1,746 6,600
2020/11/30 1,719 1,750 1,716 1,729 4,500
2020/11/27 1,745 1,762 1,715 1,737 6,400
2020/11/26 1,730 1,790 1,730 1,761 2,600
2020/11/25 1,732 1,797 1,732 1,752 7,500
2020/11/24 1,715 1,813 1,715 1,772 7,600
2020/11/20 1,738 1,740 1,715 1,740 1,700
2020/11/19 1,750 1,750 1,700 1,718 9,400
2020/11/18 1,782 1,800 1,751 1,751 3,100
2020/11/17 1,830 1,851 1,778 1,806 10,000
2020/11/16 1,860 1,873 1,835 1,862 7,400
2020/11/13 1,827 1,856 1,814 1,829 3,400
2020/11/12 1,815 1,858 1,815 1,838 1,800
2020/11/11 1,820 1,850 1,820 1,850 5,500
2020/11/10 1,900 1,910 1,765 1,811 14,500
2020/11/09 1,890 1,922 1,886 1,890 3,800
2020/11/06 1,948 1,948 1,866 1,890 5,100
2020/11/05 1,899 1,919 1,857 1,915 6,400
2020/11/04 1,899 1,899 1,800 1,872 9,500
2020/11/02 1,802 1,858 1,795 1,795 11,600
2020/10/30 1,883 1,885 1,815 1,815 11,100
2020/10/29 1,874 1,910 1,860 1,910 6,700
2020/10/28 1,964 1,970 1,907 1,911 6,100
2020/10/27 1,822 1,979 1,822 1,969 6,000
2020/10/26 1,960 1,963 1,877 1,887 13,100
2020/10/23 1,965 1,990 1,887 1,960 19,100
2020/10/22 2,043 2,043 1,970 2,004 12,400
2020/10/21 2,006 2,070 2,006 2,046 16,400
2020/10/20 1,916 2,048 1,916 2,042 30,700
2020/10/19 1,925 1,976 1,915 1,952 16,100
2020/10/16 2,001 2,032 1,891 1,956 39,300
2020/10/15 2,071 2,074 2,002 2,025 17,100
2020/10/14 2,005 2,104 2,005 2,096 25,500
2020/10/13 2,004 2,090 1,950 2,026 52,500
2020/10/12 2,035 2,036 1,965 2,004 31,900
2020/10/09 2,054 2,054 1,970 1,998 20,100
2020/10/08 1,963 2,063 1,962 2,021 58,500
2020/10/07 1,949 2,000 1,894 1,969 60,900
2020/10/06 1,994 1,996 1,931 1,970 36,700
2020/10/05 1,971 2,032 1,953 1,992 43,100
2020/10/02 1,920 2,057 1,833 1,949 179,100
2020/09/30 1,835 1,925 1,835 1,919 64,500
2020/09/29 1,704 1,850 1,685 1,824 98,600
2020/09/28 1,737 1,780 1,692 1,704 29,200
2020/09/25 1,666 1,750 1,664 1,697 40,600
2020/09/24 1,662 1,781 1,634 1,663 71,000
2020/09/23 1,703 1,735 1,620 1,662 79,000
2020/09/18 1,736 1,768 1,673 1,703 36,200
2020/09/17 1,855 1,890 1,694 1,730 104,500
2020/09/16 1,766 1,899 1,758 1,847 95,600
2020/09/15 1,679 1,769 1,672 1,760 59,700
2020/09/14 1,660 1,676 1,630 1,674 24,600
2020/09/11 1,619 1,655 1,612 1,655 10,400
2020/09/10 1,605 1,639 1,605 1,619 5,000
2020/09/09 1,590 1,629 1,581 1,604 11,600
2020/09/08 1,632 1,632 1,567 1,630 7,600
2020/09/07 1,601 1,634 1,570 1,592 13,300
2020/09/04 1,567 1,660 1,567 1,638 21,000
2020/09/03 1,639 1,648 1,606 1,647 11,500
2020/09/02 1,715 1,719 1,634 1,643 31,800
2020/09/01 1,600 1,720 1,590 1,704 51,500
2020/08/31 1,556 1,576 1,518 1,574 19,900
2020/08/28 1,575 1,602 1,455 1,522 49,000
2020/08/27 1,643 1,666 1,589 1,606 15,500
2020/08/26 1,630 1,634 1,608 1,627 14,100
2020/08/25 1,660 1,660 1,604 1,614 14,600
2020/08/24 1,615 1,645 1,575 1,645 37,600
2020/08/21 1,632 1,650 1,605 1,612 15,900
2020/08/20 1,655 1,656 1,603 1,632 18,700
2020/08/19 1,671 1,686 1,655 1,669 7,900
2020/08/18 1,733 1,733 1,670 1,687 11,700
2020/08/17 1,680 1,747 1,660 1,706 34,400
2020/08/14 1,801 1,853 1,801 1,853 23,200
2020/08/13 1,839 1,839 1,789 1,818 8,200
2020/08/12 1,815 1,862 1,792 1,799 8,800
2020/08/11 1,797 1,830 1,775 1,798 7,000
2020/08/07 1,770 1,806 1,752 1,775 8,800
2020/08/06 1,832 1,839 1,770 1,812 5,600
2020/08/05 1,783 1,827 1,770 1,825 5,900
2020/08/04 1,787 1,800 1,760 1,784 4,700
2020/08/03 1,679 1,784 1,679 1,747 7,400
2020/07/31 1,760 1,760 1,649 1,670 30,200
2020/07/30 1,784 1,810 1,763 1,772 9,000
2020/07/29 1,862 1,868 1,769 1,781 19,100
2020/07/28 1,870 1,920 1,863 1,864 6,300
2020/07/27 1,896 1,896 1,860 1,868 11,900
2020/07/22 1,910 1,922 1,900 1,901 4,500
2020/07/21 1,901 1,913 1,890 1,900 4,200
2020/07/20 1,935 1,935 1,890 1,900 19,400
2020/07/17 1,935 1,943 1,905 1,911 15,400
2020/07/16 1,960 1,963 1,934 1,943 12,300
2020/07/15 1,930 1,967 1,930 1,960 22,100
2020/07/14 1,916 1,925 1,905 1,916 6,600
2020/07/13 1,977 1,977 1,912 1,916 19,800
2020/07/10 1,970 2,000 1,925 1,947 17,100
2020/07/09 2,028 2,043 1,951 1,966 23,400
2020/07/08 1,945 2,046 1,925 2,015 57,100
2020/07/07 1,921 1,933 1,909 1,915 7,400
2020/07/06 1,910 1,934 1,891 1,914 9,100
2020/07/03 1,941 1,959 1,879 1,879 32,300
2020/07/02 2,000 2,030 1,941 1,941 43,900
2020/07/01 2,003 2,008 1,971 1,989 17,900
2020/06/30 2,032 2,057 1,975 1,980 21,900
2020/06/29 2,068 2,077 1,965 2,016 33,900
2020/06/26 2,055 2,105 1,989 2,056 49,500
2020/06/25 2,088 2,100 2,010 2,018 21,600
2020/06/24 2,177 2,234 2,059 2,070 56,600
2020/06/23 2,110 2,200 2,087 2,136 78,000
2020/06/22 2,012 2,090 1,980 2,063 39,200
2020/06/19 2,005 2,012 1,976 2,003 20,900
2020/06/18 1,973 2,001 1,971 1,990 7,400
2020/06/17 1,991 1,992 1,961 1,968 11,800
2020/06/16 1,942 2,000 1,942 1,960 12,600
2020/06/15 2,011 2,022 1,921 1,931 31,800
2020/06/12 1,950 2,090 1,921 2,033 34,800
2020/06/11 1,979 2,070 1,950 2,049 58,600
2020/06/10 1,945 1,968 1,945 1,967 5,700
2020/06/09 1,962 1,985 1,940 1,959 12,700
2020/06/08 1,970 1,985 1,950 1,984 13,900
2020/06/05 1,997 2,000 1,958 1,970 10,800
2020/06/04 2,000 2,001 1,973 1,976 10,400
2020/06/03 2,017 2,040 1,959 1,997 19,500
2020/06/02 1,974 2,033 1,965 2,007 18,400
2020/06/01 1,996 1,998 1,968 1,976 17,100
2020/05/29 1,979 2,015 1,956 1,996 20,600
2020/05/28 2,140 2,149 1,898 1,990 96,100
2020/05/27 2,250 2,290 2,105 2,130 93,200
2020/05/26 2,236 2,250 2,083 2,230 73,300
2020/05/25 2,061 2,187 2,052 2,186 60,300
2020/05/22 2,006 2,040 2,000 2,036 16,500
2020/05/21 2,010 2,049 1,985 2,006 27,400
2020/05/20 1,896 2,030 1,892 1,997 26,100
2020/05/19 1,915 1,926 1,891 1,915 8,100
2020/05/18 1,900 1,911 1,835 1,897 19,600
2020/05/15 1,919 1,959 1,900 1,923 19,600
2020/05/14 1,975 2,023 1,924 1,926 29,800
2020/05/13 2,030 2,030 1,997 2,015 11,000
2020/05/12 2,098 2,098 2,020 2,041 21,700
2020/05/11 2,055 2,090 2,039 2,055 31,600
2020/05/08 2,065 2,099 1,993 2,038 47,700
2020/05/07 1,971 2,015 1,930 2,015 59,500
2020/05/01 1,888 1,903 1,808 1,872 29,100
2020/04/30 1,920 1,934 1,893 1,894 45,000
2020/04/28 1,925 1,935 1,886 1,899 29,200
2020/04/27 1,940 1,956 1,865 1,918 37,000
2020/04/24 2,028 2,068 1,911 1,915 37,400
2020/04/23 2,050 2,192 2,021 2,025 73,100
2020/04/22 2,030 2,080 1,825 2,074 118,300
2020/04/21 2,518 2,743 2,023 2,080 439,400
2020/04/20 2,173 2,520 2,115 2,519 438,400
2020/04/17 2,048 2,200 1,923 2,023 141,300
2020/04/16 1,841 1,953 1,721 1,950 71,700
2020/04/15 1,825 1,900 1,790 1,860 78,600
2020/04/14 1,742 1,834 1,700 1,827 77,100
2020/04/13 1,740 1,788 1,700 1,705 34,700
2020/04/10 1,760 1,770 1,640 1,739 38,900
2020/04/09 1,564 1,793 1,564 1,749 75,300
2020/04/08 1,403 1,548 1,403 1,524 29,700
2020/04/07 1,538 1,599 1,413 1,429 56,200
2020/04/06 1,333 1,468 1,302 1,432 58,900
2020/04/03 1,403 1,410 1,280 1,332 40,700
2020/04/02 1,423 1,436 1,380 1,413 20,000
2020/04/01 1,481 1,497 1,420 1,442 19,700
2020/03/31 1,500 1,559 1,447 1,509 41,300
2020/03/30 1,500 1,510 1,420 1,465 36,200
2020/03/27 1,601 1,630 1,565 1,576 32,500
2020/03/26 1,650 1,660 1,578 1,578 59,200
2020/03/25 1,751 1,837 1,701 1,761 63,400
2020/03/24 1,639 1,688 1,595 1,652 44,300
2020/03/23 1,735 1,775 1,561 1,570 56,700
2020/03/19 1,960 1,986 1,780 1,788 77,000
2020/03/18 2,070 2,080 1,920 1,920 86,300
2020/03/17 1,931 2,065 1,905 2,029 83,100
2020/03/16 2,125 2,125 1,971 1,971 120,100
2020/03/13 1,881 2,140 1,864 1,985 160,100
2020/03/12 1,861 2,161 1,860 2,111 186,000
2020/03/11 2,211 2,254 1,950 1,977 249,800
2020/03/10 1,985 2,205 1,858 2,161 521,400
2020/03/09 2,253 2,300 1,956 2,035 500,400
2020/03/06 2,775 2,935 2,375 2,403 1,557,000
2020/03/05 3,375 3,495 2,790 2,825 4,728,000
2020/03/04 2,732 3,235 2,720 3,235 4,462,900

このページの先頭へ