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
2023/12/29 889 933 879 918 19,400
2023/12/28 834 860 834 859 800
2023/12/27 839 855 830 832 3,700
2023/12/26 828 830 824 830 5,300
2023/12/25 830 838 828 828 7,600
2023/12/22 838 853 837 837 1,500
2023/12/21 838 850 836 839 1,600
2023/12/20 843 856 835 856 6,400
2023/12/19 843 856 843 845 1,900
2023/12/18 853 868 843 843 6,100
2023/12/15 856 880 841 852 25,200
2023/12/14 859 859 853 856 1,700
2023/12/13 865 893 829 878 14,200
2023/12/12 870 871 865 871 5,500
2023/12/11 885 885 870 870 1,300
2023/12/08 869 888 869 870 2,200
2023/12/07 880 880 880 880 100
2023/12/06 885 893 878 888 13,700
2023/12/05 885 890 885 890 1,600
2023/12/04 889 889 889 889 100
2023/12/01 892 892 889 889 200
2023/11/30 901 901 886 887 7,600
2023/11/28 902 902 898 901 1,600
2023/11/27 910 912 900 902 1,400
2023/11/24 916 916 904 904 38,300
2023/11/22 897 925 892 921 900
2023/11/21 899 899 891 891 700
2023/11/20 895 899 885 890 1,700
2023/11/17 886 889 868 889 23,000
2023/11/16 897 897 888 889 3,300
2023/11/15 900 904 890 900 6,100
2023/11/14 913 913 913 913 600
2023/11/13 916 916 912 912 800
2023/11/10 926 941 926 931 500
2023/11/09 924 926 924 926 400
2023/11/08 939 939 939 939 200
2023/11/07 931 940 930 940 1,100
2023/11/06 920 952 904 931 5,900
2023/11/02 896 906 895 906 1,300
2023/11/01 896 896 896 896 100
2023/10/31 897 900 897 900 500
2023/10/30 904 904 897 897 6,600
2023/10/27 900 902 900 901 900
2023/10/26 903 903 903 903 100
2023/10/25 905 940 905 925 600
2023/10/24 913 913 903 903 500
2023/10/23 913 916 913 913 500
2023/10/20 897 913 897 913 7,100
2023/10/19 925 927 913 927 600
2023/10/18 934 934 919 934 16,300
2023/10/17 911 914 900 910 1,400
2023/10/16 929 930 911 911 1,200
2023/10/13 922 934 920 934 700
2023/10/12 907 928 907 928 700
2023/10/11 935 935 922 922 1,700
2023/10/10 917 945 899 924 17,600
2023/10/05 908 916 902 915 1,400
2023/10/04 921 927 906 908 77,500
2023/10/03 950 950 918 923 2,900
2023/10/02 968 968 944 955 1,900
2023/09/29 977 977 959 959 1,300
2023/09/28 936 972 924 972 2,200
2023/09/27 955 966 912 966 17,200
2023/09/26 980 980 968 973 900
2023/09/25 990 990 972 972 2,200
2023/09/22 1,009 1,009 991 991 1,200
2023/09/21 1,002 1,002 998 998 1,200
2023/09/20 1,008 1,013 1,008 1,008 1,800
2023/09/19 1,003 1,014 1,002 1,008 2,200
2023/09/15 994 1,004 970 1,004 4,400
2023/09/14 987 1,002 986 994 1,400
2023/09/13 999 1,009 992 992 4,000
2023/09/12 999 999 980 993 1,700
2023/09/08 989 989 989 989 200
2023/09/07 990 1,010 989 989 900
2023/09/06 988 998 988 991 800
2023/09/05 985 1,007 985 988 1,200
2023/09/04 1,018 1,018 982 995 3,500
2023/09/01 990 990 979 985 800
2023/08/31 992 1,004 979 990 4,300
2023/08/30 996 1,005 969 992 1,800
2023/08/29 987 987 987 987 16,100
2023/08/28 977 996 961 973 1,700
2023/08/25 983 1,013 983 992 11,700
2023/08/24 909 999 905 983 19,500
2023/08/23 906 916 894 894 7,700
2023/08/22 909 917 906 906 3,000
2023/08/21 915 927 908 908 2,000
2023/08/18 930 942 915 915 4,200
2023/08/17 971 974 928 930 9,200
2023/08/16 999 1,014 964 972 5,000
2023/08/15 1,019 1,019 999 999 2,500
2023/08/14 1,020 1,037 1,015 1,030 1,700
2023/08/10 1,021 1,033 1,014 1,014 900
2023/08/09 1,022 1,025 1,021 1,025 300
2023/08/08 1,009 1,022 1,009 1,022 800
2023/08/07 1,003 1,035 1,003 1,021 900
2023/08/04 1,029 1,029 1,020 1,020 1,900
2023/08/03 1,030 1,039 1,024 1,030 1,500
2023/08/02 1,020 1,025 1,020 1,023 2,600
2023/08/01 1,030 1,030 1,019 1,019 2,600
2023/07/31 1,015 1,019 1,001 1,015 3,000
2023/07/28 1,020 1,020 1,015 1,015 900
2023/07/27 1,021 1,022 1,018 1,019 900
2023/07/26 1,041 1,041 1,022 1,022 1,500
2023/07/25 1,024 1,043 1,021 1,041 1,100
2023/07/24 1,038 1,039 1,020 1,029 1,800
2023/07/21 1,018 1,042 1,018 1,021 1,900
2023/07/20 1,018 1,036 1,018 1,036 1,200
2023/07/19 1,023 1,027 1,018 1,018 2,100
2023/07/18 1,014 1,025 1,010 1,025 3,000
2023/07/14 1,015 1,017 1,010 1,014 6,100
2023/07/13 1,013 1,025 1,013 1,015 2,600
2023/07/12 1,025 1,025 1,013 1,020 2,400
2023/07/11 1,028 1,038 1,020 1,025 900
2023/07/10 1,020 1,030 1,020 1,028 1,900
2023/07/07 1,021 1,033 1,020 1,020 2,400
2023/07/06 1,060 1,060 1,050 1,051 3,800
2023/07/05 1,050 1,116 1,050 1,072 23,700
2023/07/04 1,047 1,050 1,010 1,048 7,600
2023/07/03 1,036 1,072 1,036 1,047 8,000
2023/06/30 1,030 1,039 1,028 1,029 2,900
2023/06/29 1,047 1,047 1,011 1,014 8,200
2023/06/28 1,054 1,054 1,031 1,036 2,800
2023/06/27 1,062 1,062 1,050 1,054 6,900
2023/06/26 1,085 1,085 1,052 1,060 4,700
2023/06/23 1,073 1,087 1,071 1,078 3,500
2023/06/22 1,076 1,088 1,071 1,073 5,600
2023/06/21 1,051 1,082 1,051 1,063 3,600
2023/06/20 1,056 1,076 1,049 1,054 2,800
2023/06/19 1,039 1,068 1,039 1,056 4,300
2023/06/16 1,032 1,053 1,028 1,037 5,800
2023/06/15 1,065 1,071 1,003 1,049 21,500
2023/06/14 1,150 1,150 1,051 1,064 34,200
2023/06/13 1,199 1,199 1,130 1,135 26,100
2023/06/12 1,194 1,236 1,164 1,182 40,900
2023/06/09 1,138 1,155 1,131 1,154 1,700
2023/06/08 1,135 1,145 1,135 1,143 2,500
2023/06/07 1,133 1,154 1,132 1,140 11,400
2023/06/06 1,146 1,146 1,131 1,133 1,800
2023/06/05 1,178 1,178 1,132 1,146 5,900
2023/06/02 1,120 1,179 1,120 1,179 5,900
2023/06/01 1,112 1,132 1,112 1,120 1,500
2023/05/31 1,130 1,130 1,113 1,113 3,300
2023/05/30 1,143 1,147 1,131 1,131 4,000
2023/05/29 1,173 1,180 1,134 1,143 6,300
2023/05/26 1,150 1,190 1,150 1,173 4,600
2023/05/25 1,186 1,186 1,128 1,140 6,900
2023/05/24 1,189 1,189 1,173 1,173 2,000
2023/05/23 1,194 1,210 1,166 1,189 21,600
2023/05/22 1,141 1,179 1,141 1,162 16,000
2023/05/19 1,100 1,115 1,096 1,115 18,100
2023/05/18 1,091 1,101 1,080 1,100 6,500
2023/05/17 1,100 1,107 1,086 1,091 3,900
2023/05/16 1,109 1,114 1,090 1,090 3,000
2023/05/15 1,100 1,109 1,100 1,109 400
2023/05/12 1,096 1,110 1,096 1,110 1,400
2023/05/11 1,102 1,105 1,100 1,100 1,200
2023/05/10 1,106 1,106 1,090 1,104 4,300
2023/05/09 1,091 1,106 1,091 1,106 1,900
2023/05/08 1,086 1,114 1,086 1,091 1,000
2023/05/02 1,111 1,115 1,091 1,101 1,400
2023/05/01 1,100 1,103 1,095 1,103 3,800
2023/04/28 1,115 1,115 1,092 1,100 5,000
2023/04/27 1,090 1,115 1,086 1,115 1,100
2023/04/26 1,100 1,100 1,080 1,090 1,800
2023/04/25 1,109 1,109 1,094 1,094 1,700
2023/04/24 1,095 1,107 1,091 1,107 2,600
2023/04/21 1,100 1,109 1,100 1,109 700
2023/04/20 1,100 1,108 1,100 1,100 1,400
2023/04/19 1,099 1,115 1,097 1,100 11,800
2023/04/18 1,091 1,095 1,085 1,095 1,600
2023/04/17 1,090 1,095 1,073 1,091 3,600
2023/04/14 1,104 1,104 1,090 1,090 1,100
2023/04/13 1,082 1,108 1,082 1,108 10,000
2023/04/12 1,080 1,090 1,080 1,081 3,700
2023/04/11 1,090 1,090 1,082 1,090 600
2023/04/10 1,108 1,108 1,082 1,091 4,700
2023/04/07 1,081 1,097 1,064 1,097 9,300
2023/04/06 1,077 1,091 1,064 1,070 5,200
2023/04/05 1,080 1,093 1,063 1,077 5,800
2023/04/04 1,099 1,114 1,093 1,093 8,900
2023/04/03 1,084 1,098 1,079 1,098 18,100
2023/03/31 1,083 1,087 1,065 1,079 3,900
2023/03/30 1,070 1,087 1,056 1,067 66,300
2023/03/29 1,035 1,069 1,035 1,069 10,900
2023/03/28 1,032 1,034 1,014 1,034 1,600
2023/03/27 1,021 1,043 1,021 1,027 46,400
2023/03/24 1,025 1,045 1,025 1,029 3,400
2023/03/23 1,025 1,045 1,000 1,025 32,000
2023/03/22 1,025 1,032 1,007 1,025 7,900
2023/03/20 1,015 1,037 997 1,020 30,900
2023/03/17 1,088 1,088 1,005 1,012 69,000
2023/03/16 1,023 1,059 999 1,058 56,300
2023/03/15 1,052 1,056 1,023 1,038 5,000
2023/03/14 1,046 1,074 1,026 1,056 4,700
2023/03/13 1,051 1,057 1,042 1,057 5,900
2023/03/10 1,127 1,127 1,090 1,091 5,000
2023/03/09 1,105 1,109 1,094 1,097 2,800
2023/03/08 1,134 1,134 1,092 1,101 7,500
2023/03/07 1,134 1,134 1,120 1,120 2,800
2023/03/06 1,178 1,178 1,133 1,136 4,400
2023/03/03 1,125 1,125 1,111 1,118 2,200
2023/03/02 1,140 1,140 1,112 1,132 1,200
2023/03/01 1,111 1,129 1,110 1,110 1,400
2023/02/28 1,122 1,139 1,100 1,110 7,800
2023/02/27 1,133 1,140 1,122 1,122 1,900
2023/02/24 1,142 1,180 1,103 1,133 19,100
2023/02/22 1,108 1,144 1,088 1,113 4,800
2023/02/21 1,165 1,165 1,125 1,138 12,200
2023/02/20 1,103 1,166 1,103 1,136 14,000
2023/02/17 1,102 1,127 1,092 1,103 11,100
2023/02/16 1,079 1,119 1,062 1,117 44,600
2023/02/15 1,062 1,090 1,062 1,073 13,600
2023/02/14 1,090 1,104 1,081 1,088 8,800
2023/02/13 1,155 1,155 1,056 1,096 34,200
2023/02/10 1,152 1,194 1,128 1,167 27,100
2023/02/09 1,145 1,152 1,117 1,122 9,600
2023/02/08 1,186 1,186 1,143 1,153 10,600
2023/02/07 1,197 1,197 1,160 1,186 18,900
2023/02/06 1,143 1,240 1,100 1,227 64,500
2023/02/03 1,145 1,205 1,104 1,144 55,800
2023/02/02 1,087 1,180 1,081 1,131 69,400
2023/02/01 1,063 1,095 1,055 1,070 15,000
2023/01/31 1,075 1,100 1,049 1,073 20,300
2023/01/30 1,099 1,104 1,042 1,091 57,000
2023/01/27 1,171 1,199 1,095 1,095 95,400
2023/01/26 1,220 1,285 1,147 1,195 186,100
2023/01/25 1,071 1,237 1,071 1,193 319,000
2023/01/24 1,140 1,149 1,052 1,085 106,800
2023/01/23 1,113 1,260 1,076 1,121 450,900
2023/01/20 1,045 1,274 1,036 1,113 667,200
2023/01/19 940 1,105 929 1,105 87,200
2023/01/18 914 970 910 955 23,700
2023/01/17 931 931 904 912 9,400
2023/01/16 938 949 898 901 14,400
2023/01/13 946 966 930 938 19,700
2023/01/12 981 981 932 933 42,200
2023/01/11 1,021 1,060 951 957 98,400
2023/01/10 1,121 1,301 1,013 1,030 367,200
2023/01/06 960 1,044 960 1,001 17,800
2023/01/05 911 976 900 945 10,200
2023/01/04 886 888 886 886 11,000

このページの先頭へ