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
2021/12/30 1,125 1,136 1,091 1,124 1,900
2021/12/29 1,118 1,128 1,092 1,122 2,300
2021/12/28 1,162 1,162 1,083 1,091 11,000
2021/12/27 1,215 1,226 1,161 1,163 8,800
2021/12/24 1,230 1,259 1,221 1,222 9,800
2021/12/23 1,256 1,256 1,230 1,233 1,500
2021/12/22 1,224 1,280 1,224 1,256 2,300
2021/12/21 1,219 1,260 1,210 1,220 4,900
2021/12/20 1,224 1,245 1,223 1,223 1,600
2021/12/17 1,246 1,246 1,222 1,225 4,400
2021/12/16 1,280 1,280 1,255 1,255 800
2021/12/15 1,254 1,254 1,248 1,248 2,500
2021/12/14 1,267 1,268 1,251 1,251 1,800
2021/12/13 1,269 1,295 1,267 1,268 2,100
2021/12/10 1,267 1,268 1,267 1,268 1,000
2021/12/09 1,313 1,313 1,266 1,266 1,300
2021/12/08 1,288 1,313 1,251 1,313 2,400
2021/12/07 1,253 1,265 1,232 1,259 4,100
2021/12/06 1,260 1,272 1,231 1,231 2,800
2021/12/03 1,252 1,296 1,228 1,269 3,200
2021/12/02 1,318 1,318 1,263 1,275 4,100
2021/12/01 1,313 1,374 1,313 1,318 700
2021/11/30 1,339 1,340 1,312 1,312 3,800
2021/11/29 1,350 1,356 1,313 1,347 3,400
2021/11/26 1,379 1,379 1,361 1,361 1,200
2021/11/25 1,399 1,399 1,380 1,389 2,600
2021/11/24 1,364 1,398 1,364 1,370 2,900
2021/11/22 1,399 1,399 1,364 1,369 600
2021/11/19 1,400 1,416 1,391 1,391 2,500
2021/11/18 1,357 1,357 1,357 1,357 100
2021/11/17 1,413 1,420 1,352 1,368 6,500
2021/11/16 1,471 1,471 1,371 1,412 11,900
2021/11/15 1,393 1,471 1,380 1,471 12,100
2021/11/12 1,351 1,388 1,340 1,365 4,800
2021/11/11 1,386 1,386 1,356 1,356 1,400
2021/11/10 1,376 1,390 1,355 1,356 2,200
2021/11/09 1,362 1,388 1,362 1,388 1,100
2021/11/08 1,394 1,394 1,351 1,352 800
2021/11/05 1,383 1,404 1,342 1,384 4,200
2021/11/04 1,388 1,405 1,375 1,399 2,400
2021/11/02 1,377 1,403 1,377 1,387 400
2021/11/01 1,385 1,390 1,385 1,390 600
2021/10/29 1,400 1,400 1,387 1,388 700
2021/10/28 1,394 1,403 1,394 1,403 1,300
2021/10/27 1,405 1,419 1,400 1,412 1,000
2021/10/26 1,401 1,421 1,400 1,400 800
2021/10/22 1,422 1,422 1,400 1,400 1,000
2021/10/21 1,410 1,423 1,400 1,420 1,600
2021/10/20 1,426 1,426 1,425 1,425 400
2021/10/19 1,441 1,441 1,424 1,436 400
2021/10/18 1,445 1,446 1,440 1,444 1,000
2021/10/15 1,409 1,426 1,409 1,421 1,000
2021/10/14 1,403 1,411 1,403 1,411 400
2021/10/13 1,405 1,415 1,401 1,403 700
2021/10/12 1,430 1,430 1,416 1,416 1,100
2021/10/11 1,425 1,436 1,418 1,436 2,800
2021/10/08 1,420 1,420 1,415 1,415 400
2021/10/07 1,410 1,410 1,385 1,386 1,600
2021/10/06 1,403 1,429 1,403 1,419 1,800
2021/10/05 1,401 1,420 1,400 1,401 1,200
2021/10/04 1,439 1,439 1,400 1,420 2,100
2021/10/01 1,448 1,448 1,381 1,400 2,000
2021/09/30 1,402 1,450 1,400 1,450 3,700
2021/09/29 1,352 1,402 1,352 1,401 3,100
2021/09/28 1,396 1,397 1,365 1,365 1,400
2021/09/27 1,400 1,400 1,396 1,396 600
2021/09/24 1,390 1,417 1,390 1,408 3,000
2021/09/21 1,349 1,404 1,349 1,396 3,800
2021/09/17 1,400 1,418 1,400 1,415 1,300
2021/09/16 1,366 1,413 1,366 1,400 7,300
2021/09/15 1,400 1,404 1,350 1,372 2,100
2021/09/14 1,441 1,441 1,397 1,397 1,000
2021/09/13 1,455 1,455 1,397 1,411 2,200
2021/09/10 1,355 1,475 1,355 1,459 15,800
2021/09/09 1,331 1,350 1,331 1,350 700
2021/09/08 1,333 1,350 1,331 1,331 1,800
2021/09/07 1,365 1,365 1,330 1,340 2,600
2021/09/06 1,393 1,393 1,342 1,346 2,900
2021/09/03 1,320 1,340 1,317 1,339 4,000
2021/09/02 1,325 1,343 1,318 1,319 2,800
2021/09/01 1,331 1,340 1,312 1,340 16,400
2021/08/31 1,359 1,365 1,330 1,337 15,100
2021/08/30 1,358 1,361 1,350 1,350 1,200
2021/08/27 1,325 1,418 1,310 1,364 25,000
2021/08/26 1,369 1,369 1,309 1,309 20,900
2021/08/25 1,360 1,379 1,319 1,356 4,400
2021/08/24 1,372 1,398 1,368 1,369 1,100
2021/08/23 1,370 1,412 1,370 1,382 2,200
2021/08/20 1,390 1,413 1,368 1,368 13,400
2021/08/19 1,443 1,443 1,362 1,417 3,900
2021/08/18 1,455 1,461 1,442 1,442 1,000
2021/08/17 1,478 1,478 1,457 1,465 500
2021/08/16 1,456 1,477 1,451 1,473 3,900
2021/08/13 1,463 1,463 1,426 1,426 3,000
2021/08/12 1,445 1,496 1,445 1,473 900
2021/08/11 1,445 1,445 1,417 1,445 600
2021/08/10 1,432 1,447 1,420 1,425 1,000
2021/08/06 1,413 1,449 1,413 1,449 1,300
2021/08/05 1,443 1,459 1,415 1,437 3,800
2021/08/04 1,496 1,496 1,470 1,470 300
2021/08/03 1,479 1,479 1,448 1,466 1,100
2021/08/02 1,456 1,488 1,456 1,479 700
2021/07/30 1,475 1,482 1,452 1,456 1,800
2021/07/29 1,459 1,475 1,457 1,457 1,600
2021/07/28 1,503 1,503 1,457 1,485 9,000
2021/07/27 1,510 1,524 1,506 1,506 2,200
2021/07/26 1,544 1,544 1,510 1,510 400
2021/07/21 1,574 1,574 1,503 1,504 1,700
2021/07/20 1,570 1,570 1,514 1,514 1,300
2021/07/19 1,578 1,578 1,541 1,575 1,000
2021/07/16 1,579 1,579 1,548 1,548 400
2021/07/15 1,578 1,578 1,577 1,577 400
2021/07/14 1,513 1,548 1,513 1,548 900
2021/07/13 1,538 1,538 1,538 1,538 1,000
2021/07/12 1,539 1,571 1,539 1,571 300
2021/07/09 1,531 1,560 1,511 1,511 2,300
2021/07/08 1,546 1,554 1,546 1,546 400
2021/07/07 1,537 1,537 1,537 1,537 100
2021/07/06 1,559 1,590 1,552 1,590 4,400
2021/07/05 1,551 1,566 1,550 1,550 400
2021/07/02 1,549 1,562 1,540 1,551 8,000
2021/07/01 1,532 1,540 1,517 1,540 300
2021/06/30 1,517 1,536 1,514 1,517 500
2021/06/29 1,501 1,520 1,501 1,505 2,700
2021/06/28 1,526 1,529 1,490 1,513 7,400
2021/06/25 1,543 1,560 1,526 1,526 1,900
2021/06/24 1,559 1,559 1,540 1,542 600
2021/06/23 1,553 1,559 1,553 1,559 1,500
2021/06/22 1,560 1,560 1,500 1,553 25,400
2021/06/21 1,572 1,590 1,514 1,541 4,500
2021/06/18 1,580 1,588 1,571 1,575 20,500
2021/06/17 1,581 1,582 1,564 1,580 24,000
2021/06/16 1,591 1,591 1,568 1,586 2,000
2021/06/15 1,579 1,593 1,563 1,563 2,100
2021/06/14 1,600 1,600 1,573 1,574 2,300
2021/06/11 1,591 1,604 1,574 1,580 4,300
2021/06/10 1,586 1,616 1,586 1,603 10,200
2021/06/09 1,611 1,635 1,582 1,586 21,700
2021/06/08 1,613 1,622 1,603 1,608 4,700
2021/06/07 1,616 1,623 1,590 1,600 4,400
2021/06/04 1,600 1,618 1,600 1,610 2,100
2021/06/03 1,578 1,593 1,578 1,592 1,400
2021/06/02 1,580 1,626 1,576 1,578 4,000
2021/06/01 1,632 1,635 1,562 1,580 13,300
2021/05/31 1,643 1,659 1,639 1,639 900
2021/05/28 1,657 1,683 1,638 1,649 3,200
2021/05/27 1,676 1,676 1,650 1,657 1,800
2021/05/26 1,656 1,680 1,655 1,680 3,200
2021/05/25 1,658 1,665 1,658 1,658 1,100
2021/05/24 1,663 1,691 1,653 1,655 4,800
2021/05/21 1,668 1,716 1,645 1,671 8,700
2021/05/20 1,664 1,667 1,633 1,635 5,000
2021/05/19 1,645 1,673 1,642 1,673 1,300
2021/05/18 1,631 1,660 1,631 1,654 1,900
2021/05/17 1,663 1,714 1,628 1,639 11,600
2021/05/14 1,704 1,743 1,676 1,709 6,900
2021/05/13 1,700 1,718 1,688 1,701 2,900
2021/05/12 1,750 1,755 1,664 1,712 5,100
2021/05/11 1,729 1,760 1,723 1,749 5,100
2021/05/10 1,717 1,730 1,717 1,727 400
2021/05/07 1,712 1,724 1,712 1,716 900
2021/05/06 1,717 1,730 1,702 1,713 4,400
2021/04/30 1,712 1,721 1,712 1,721 500
2021/04/28 1,716 1,729 1,715 1,716 1,600
2021/04/27 1,722 1,737 1,722 1,737 900
2021/04/26 1,713 1,737 1,712 1,737 3,400
2021/04/23 1,708 1,734 1,707 1,726 2,000
2021/04/22 1,720 1,749 1,702 1,740 1,700
2021/04/21 1,712 1,730 1,701 1,701 5,200
2021/04/20 1,725 1,728 1,712 1,713 11,800
2021/04/19 1,781 1,781 1,734 1,735 7,300
2021/04/16 1,742 1,760 1,742 1,755 9,300
2021/04/15 1,772 1,782 1,763 1,778 1,100
2021/04/14 1,800 1,800 1,768 1,781 7,300
2021/04/13 1,782 1,782 1,754 1,760 2,700
2021/04/12 1,777 1,782 1,742 1,742 10,000
2021/04/09 1,756 1,796 1,740 1,767 11,600
2021/04/08 1,770 1,772 1,741 1,756 7,200
2021/04/07 1,860 1,860 1,765 1,772 21,700
2021/04/06 1,895 1,895 1,790 1,820 72,800
2021/04/05 1,829 1,960 1,824 1,930 197,700
2021/04/02 1,723 1,888 1,720 1,789 81,700
2021/04/01 1,728 1,738 1,721 1,721 1,800
2021/03/31 1,706 1,728 1,694 1,728 5,200
2021/03/30 1,733 1,733 1,697 1,701 2,100
2021/03/29 1,711 1,719 1,697 1,701 2,500
2021/03/26 1,720 1,724 1,693 1,712 5,100
2021/03/25 1,674 1,708 1,674 1,697 3,300
2021/03/24 1,691 1,703 1,678 1,683 1,500
2021/03/23 1,715 1,725 1,691 1,705 10,600
2021/03/22 1,715 1,721 1,701 1,715 3,300
2021/03/19 1,702 1,724 1,702 1,715 5,600
2021/03/18 1,715 1,730 1,707 1,720 3,500
2021/03/17 1,709 1,727 1,689 1,727 5,300
2021/03/16 1,688 1,710 1,681 1,689 9,100
2021/03/15 1,670 1,689 1,658 1,683 4,700
2021/03/12 1,630 1,679 1,628 1,674 9,600
2021/03/11 1,580 1,628 1,580 1,625 7,900
2021/03/10 1,565 1,605 1,565 1,575 4,500
2021/03/09 1,588 1,594 1,562 1,562 10,600
2021/03/08 1,613 1,614 1,590 1,600 3,600
2021/03/05 1,620 1,620 1,590 1,600 9,900
2021/03/04 1,630 1,630 1,622 1,630 16,700
2021/03/03 1,616 1,694 1,616 1,682 6,400
2021/03/02 1,624 1,630 1,616 1,616 5,600
2021/03/01 1,646 1,675 1,620 1,622 9,100
2021/02/26 1,646 1,652 1,600 1,646 12,500
2021/02/25 1,640 1,685 1,623 1,652 15,000
2021/02/24 1,699 1,700 1,639 1,639 9,400
2021/02/22 1,680 1,686 1,621 1,642 14,100
2021/02/19 1,667 1,701 1,616 1,691 17,900
2021/02/18 1,720 1,720 1,666 1,666 10,200
2021/02/17 1,707 1,710 1,670 1,709 8,400
2021/02/16 1,762 1,769 1,673 1,725 13,600
2021/02/15 1,761 1,797 1,760 1,771 7,900
2021/02/12 1,787 1,799 1,768 1,792 5,100
2021/02/10 1,780 1,798 1,771 1,775 2,400
2021/02/09 1,772 1,781 1,754 1,772 1,800
2021/02/08 1,760 1,785 1,760 1,781 900
2021/02/05 1,763 1,769 1,751 1,760 1,100
2021/02/04 1,784 1,784 1,744 1,763 1,300
2021/02/03 1,768 1,779 1,736 1,762 2,400
2021/02/02 1,748 1,778 1,702 1,768 1,900
2021/02/01 1,746 1,769 1,735 1,737 3,100
2021/01/29 1,774 1,792 1,751 1,751 3,700
2021/01/28 1,780 1,799 1,762 1,791 4,900
2021/01/27 1,787 1,830 1,783 1,820 9,600
2021/01/26 1,794 1,794 1,776 1,790 2,600
2021/01/25 1,782 1,798 1,780 1,794 1,700
2021/01/22 1,761 1,800 1,753 1,782 3,400
2021/01/21 1,785 1,786 1,752 1,762 2,600
2021/01/20 1,772 1,785 1,766 1,771 3,300
2021/01/19 1,774 1,799 1,772 1,772 2,200
2021/01/18 1,760 1,774 1,740 1,774 3,500
2021/01/15 1,778 1,810 1,769 1,794 10,000
2021/01/14 1,838 1,838 1,771 1,784 5,900
2021/01/13 1,841 1,845 1,821 1,838 2,500
2021/01/12 1,850 1,881 1,840 1,854 4,300
2021/01/08 1,811 1,850 1,811 1,850 2,800
2021/01/07 1,858 1,880 1,825 1,860 7,500
2021/01/06 1,788 1,859 1,788 1,857 7,900
2021/01/05 1,790 1,821 1,738 1,788 6,200
2021/01/04 1,755 1,800 1,731 1,777 8,300

このページの先頭へ