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
2022/12/30 860 886 850 886 31,900
2022/12/29 845 860 844 860 47,900
2022/12/28 865 865 850 860 700
2022/12/27 860 860 843 850 1,200
2022/12/26 852 879 852 860 2,900
2022/12/23 864 864 850 855 1,400
2022/12/22 881 881 864 864 2,400
2022/12/21 877 877 873 877 2,100
2022/12/20 898 898 877 877 6,900
2022/12/19 925 925 888 898 12,200
2022/12/16 902 914 900 914 1,000
2022/12/15 945 945 902 902 5,500
2022/12/14 935 935 914 927 2,500
2022/12/13 956 956 922 927 4,900
2022/12/12 968 968 968 968 100
2022/12/09 998 998 965 965 2,200
2022/12/07 1,009 1,009 990 990 400
2022/12/06 1,010 1,010 1,010 1,010 100
2022/12/02 965 995 965 995 200
2022/12/01 983 995 980 980 1,800
2022/11/30 1,002 1,032 998 998 1,300
2022/11/29 967 1,017 967 1,001 4,200
2022/11/28 967 967 967 967 1,000
2022/11/25 972 972 967 967 500
2022/11/24 984 987 972 987 2,200
2022/11/22 950 960 950 960 400
2022/11/21 943 953 941 941 800
2022/11/17 984 984 984 984 100
2022/11/16 928 993 928 969 2,800
2022/11/15 952 952 937 938 600
2022/11/14 975 979 975 979 300
2022/11/11 977 979 960 960 2,200
2022/11/10 980 980 980 980 100
2022/11/09 965 965 965 965 600
2022/11/08 965 965 965 965 100
2022/11/07 920 920 920 920 100
2022/11/04 930 930 930 930 100
2022/11/02 938 950 938 950 1,700
2022/11/01 935 940 907 940 1,300
2022/10/31 935 935 930 930 400
2022/10/28 960 960 937 937 1,200
2022/10/26 940 967 940 967 200
2022/10/24 948 948 940 940 1,000
2022/10/20 948 948 948 948 400
2022/10/19 946 946 946 946 100
2022/10/17 951 951 950 950 200
2022/10/14 945 956 941 956 700
2022/10/13 940 960 940 960 1,000
2022/10/12 995 1,051 951 951 2,900
2022/10/11 951 951 947 950 800
2022/10/07 956 975 951 951 1,400
2022/10/06 950 980 950 980 7,200
2022/10/05 954 963 952 952 900
2022/10/04 953 969 950 969 900
2022/10/03 1,003 1,003 921 959 4,000
2022/09/30 1,011 1,011 1,002 1,003 400
2022/09/29 1,041 1,041 1,041 1,041 100
2022/09/28 991 1,072 991 1,071 900
2022/09/27 1,007 1,016 994 994 2,000
2022/09/26 1,037 1,037 1,014 1,015 2,000
2022/09/21 1,041 1,041 1,041 1,041 300
2022/09/20 1,059 1,059 1,058 1,058 800
2022/09/12 1,089 1,089 1,089 1,089 300
2022/09/09 1,099 1,099 1,049 1,089 2,500
2022/09/07 1,110 1,110 1,051 1,051 1,800
2022/09/06 1,080 1,080 1,050 1,050 1,100
2022/09/02 1,118 1,118 1,080 1,080 500
2022/09/01 1,040 1,088 1,040 1,088 400
2022/08/31 1,040 1,070 1,040 1,065 1,100
2022/08/30 1,091 1,091 1,091 1,091 100
2022/08/29 1,041 1,050 1,041 1,050 600
2022/08/26 1,056 1,056 1,056 1,056 200
2022/08/25 1,061 1,061 1,061 1,061 100
2022/08/24 1,090 1,090 1,090 1,090 100
2022/08/18 1,070 1,091 1,070 1,091 300
2022/08/16 1,070 1,100 1,070 1,100 200
2022/08/12 1,092 1,092 1,092 1,092 100
2022/08/10 1,092 1,092 1,092 1,092 100
2022/08/09 1,111 1,111 1,111 1,111 100
2022/08/05 1,093 1,111 1,081 1,111 300
2022/08/04 1,099 1,123 1,099 1,123 300
2022/08/02 1,106 1,106 1,097 1,099 700
2022/07/29 1,164 1,164 1,127 1,130 1,300
2022/07/28 1,162 1,164 1,121 1,164 1,300
2022/07/27 1,101 1,149 1,101 1,149 500
2022/07/26 1,118 1,118 1,118 1,118 100
2022/07/25 1,140 1,148 1,124 1,148 500
2022/07/22 1,115 1,145 1,115 1,116 700
2022/07/21 1,122 1,145 1,120 1,145 1,600
2022/07/20 1,105 1,122 1,105 1,122 300
2022/07/19 1,146 1,146 1,102 1,102 800
2022/07/14 1,120 1,120 1,090 1,090 500
2022/07/13 1,096 1,098 1,090 1,090 400
2022/07/12 1,090 1,138 1,086 1,090 2,600
2022/07/11 1,130 1,130 1,090 1,090 500
2022/07/08 1,124 1,125 1,071 1,071 1,700
2022/07/07 1,070 1,089 1,070 1,089 1,200
2022/07/06 1,064 1,069 1,064 1,069 200
2022/07/05 1,065 1,125 1,065 1,119 1,500
2022/07/04 1,053 1,124 1,053 1,124 3,800
2022/07/01 1,051 1,053 1,023 1,023 5,000
2022/06/30 1,053 1,053 1,053 1,053 100
2022/06/29 1,064 1,100 1,050 1,100 300
2022/06/28 1,062 1,062 1,050 1,050 2,400
2022/06/27 1,098 1,117 1,057 1,062 2,700
2022/06/24 1,074 1,137 1,074 1,099 2,200
2022/06/23 1,179 1,185 1,094 1,104 4,900
2022/06/17 1,125 1,180 1,125 1,179 2,600
2022/06/16 1,150 1,189 1,126 1,155 1,900
2022/06/15 1,055 1,132 1,055 1,106 7,100
2022/06/14 1,054 1,054 1,054 1,054 100
2022/06/13 1,082 1,082 1,082 1,082 100
2022/06/10 1,136 1,136 1,106 1,106 800
2022/06/09 1,136 1,136 1,136 1,136 200
2022/06/08 1,143 1,150 1,143 1,150 1,100
2022/06/07 1,150 1,150 1,150 1,150 1,500
2022/06/06 1,119 1,130 1,088 1,129 2,600
2022/06/03 1,126 1,126 1,126 1,126 300
2022/06/02 1,062 1,130 1,062 1,126 3,400
2022/06/01 1,069 1,110 1,061 1,061 19,500
2022/05/31 1,065 1,100 1,065 1,099 2,500
2022/05/30 1,011 1,075 997 1,075 5,800
2022/05/27 1,009 1,081 992 1,011 2,500
2022/05/26 1,009 1,015 1,005 1,009 4,000
2022/05/25 1,051 1,051 991 1,009 3,200
2022/05/24 1,050 1,050 1,042 1,042 200
2022/05/23 1,060 1,073 1,058 1,059 2,500
2022/05/20 1,062 1,064 1,060 1,064 2,000
2022/05/19 1,140 1,140 1,067 1,067 3,300
2022/05/18 1,076 1,080 1,076 1,080 200
2022/05/17 1,083 1,111 1,061 1,106 1,600
2022/05/16 1,157 1,160 1,096 1,096 2,100
2022/05/13 1,157 1,157 1,156 1,156 200
2022/05/12 1,158 1,158 1,158 1,158 100
2022/05/11 1,109 1,157 1,109 1,157 1,200
2022/05/10 1,083 1,109 1,055 1,109 7,300
2022/05/02 1,121 1,146 1,100 1,117 1,800
2022/04/28 1,101 1,101 1,081 1,091 500
2022/04/25 1,131 1,161 1,131 1,131 900
2022/04/22 1,159 1,168 1,131 1,131 1,900
2022/04/21 1,154 1,154 1,154 1,154 1,100
2022/04/20 1,134 1,170 1,134 1,163 400
2022/04/19 1,143 1,143 1,143 1,143 1,100
2022/04/18 1,151 1,161 1,143 1,143 1,200
2022/04/15 1,172 1,182 1,161 1,171 900
2022/04/14 1,187 1,210 1,166 1,172 8,300
2022/04/13 1,124 1,176 1,092 1,176 6,300
2022/04/12 1,110 1,120 1,095 1,110 1,100
2022/04/11 1,150 1,150 1,095 1,117 3,800
2022/04/08 1,100 1,137 1,083 1,090 13,400
2022/04/07 1,090 1,090 1,079 1,081 1,000
2022/04/06 1,079 1,111 1,079 1,111 500
2022/04/05 1,093 1,125 1,093 1,093 3,100
2022/04/04 1,117 1,117 1,066 1,090 2,600
2022/04/01 1,100 1,100 1,070 1,087 28,200
2022/03/31 1,081 1,096 1,058 1,077 3,200
2022/03/30 1,149 1,212 1,044 1,120 60,400
2022/03/29 1,118 1,126 1,100 1,126 9,900
2022/03/28 982 998 975 976 2,600
2022/03/25 993 1,008 981 981 2,900
2022/03/24 999 1,008 993 993 4,500
2022/03/23 983 1,002 979 990 6,700
2022/03/22 1,000 1,023 981 986 1,900
2022/03/18 1,010 1,022 1,000 1,002 2,800
2022/03/17 1,055 1,055 1,002 1,010 2,100
2022/03/16 998 1,059 991 1,054 3,600
2022/03/15 999 999 998 998 400
2022/03/14 999 999 999 999 300
2022/03/11 1,004 1,038 980 999 3,600
2022/03/10 991 1,022 991 1,004 500
2022/03/09 981 1,000 971 990 3,400
2022/03/08 1,014 1,023 968 979 8,200
2022/03/07 1,054 1,054 1,029 1,029 700
2022/03/04 1,106 1,106 1,056 1,056 900
2022/03/03 1,112 1,133 1,073 1,124 4,300
2022/03/02 1,117 1,124 1,087 1,112 4,500
2022/03/01 1,029 1,123 1,029 1,061 2,600
2022/02/28 1,058 1,061 1,031 1,039 4,700
2022/02/25 1,030 1,053 1,030 1,053 900
2022/02/24 1,017 1,030 1,017 1,030 2,100
2022/02/22 1,020 1,022 1,014 1,017 700
2022/02/21 1,052 1,053 1,023 1,024 1,600
2022/02/18 1,107 1,111 1,050 1,052 4,300
2022/02/17 1,126 1,138 1,124 1,124 800
2022/02/16 1,134 1,134 1,125 1,125 700
2022/02/15 1,133 1,133 1,133 1,133 16,000
2022/02/14 1,144 1,150 1,133 1,133 400
2022/02/10 1,152 1,152 1,152 1,152 100
2022/02/09 1,147 1,161 1,147 1,147 8,100
2022/02/08 1,132 1,153 1,132 1,149 700
2022/02/07 1,168 1,168 1,132 1,132 500
2022/02/04 1,203 1,203 1,180 1,180 400
2022/02/03 1,208 1,218 1,206 1,218 500
2022/02/02 1,216 1,217 1,197 1,217 600
2022/02/01 1,222 1,222 1,186 1,186 300
2022/01/31 1,192 1,222 1,192 1,221 400
2022/01/28 1,200 1,230 1,200 1,201 8,200
2022/01/27 1,200 1,200 1,146 1,176 67,600
2022/01/26 1,156 1,185 1,156 1,178 1,600
2022/01/25 1,156 1,156 1,156 1,156 100
2022/01/24 1,181 1,200 1,153 1,153 2,500
2022/01/21 1,187 1,187 1,155 1,155 400
2022/01/20 1,161 1,186 1,161 1,182 500
2022/01/19 1,162 1,166 1,162 1,166 600
2022/01/18 1,208 1,210 1,176 1,180 2,500
2022/01/17 1,158 1,201 1,158 1,201 800
2022/01/14 1,140 1,208 1,140 1,185 3,800
2022/01/13 1,199 1,200 1,199 1,200 1,100
2022/01/12 1,173 1,198 1,138 1,176 3,100
2022/01/11 1,111 1,161 1,111 1,113 2,600
2022/01/07 1,106 1,109 1,106 1,106 900
2022/01/06 1,111 1,111 1,106 1,106 800
2022/01/05 1,120 1,120 1,100 1,105 1,500
2022/01/04 1,124 1,135 1,120 1,120 1,900

このページの先頭へ