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 |
|---|---|---|---|---|---|
| 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 |
| 2024/09/18 | 777 | 777 | 774 | 774 | 300 |
| 2024/09/17 | 777 | 777 | 776 | 776 | 600 |
| 2024/09/13 | 777 | 777 | 777 | 777 | 500 |
| 2024/09/11 | 777 | 777 | 777 | 777 | 12,800 |
| 2024/09/10 | 790 | 790 | 777 | 777 | 200 |
| 2024/09/06 | 782 | 782 | 767 | 767 | 400 |
| 2024/09/05 | 797 | 797 | 772 | 782 | 1,300 |
| 2024/09/03 | 798 | 798 | 798 | 798 | 100 |
| 2024/09/02 | 785 | 795 | 785 | 795 | 700 |
| 2024/08/30 | 785 | 790 | 785 | 790 | 500 |
| 2024/08/29 | 788 | 788 | 785 | 785 | 200 |
| 2024/08/28 | 799 | 802 | 796 | 796 | 900 |
| 2024/08/26 | 790 | 799 | 790 | 799 | 400 |
| 2024/08/23 | 799 | 799 | 799 | 799 | 500 |
| 2024/08/22 | 801 | 801 | 784 | 784 | 700 |
| 2024/08/21 | 804 | 804 | 804 | 804 | 100 |
| 2024/08/20 | 786 | 786 | 785 | 785 | 200 |
| 2024/08/19 | 801 | 802 | 799 | 799 | 800 |
| 2024/08/16 | 799 | 799 | 798 | 798 | 200 |
| 2024/08/15 | 804 | 820 | 804 | 809 | 1,900 |
| 2024/08/14 | 796 | 802 | 796 | 802 | 300 |
| 2024/08/13 | 762 | 814 | 762 | 796 | 500 |
| 2024/08/09 | 757 | 757 | 757 | 757 | 300 |
| 2024/08/08 | 750 | 750 | 750 | 750 | 600 |
| 2024/08/07 | 696 | 754 | 688 | 750 | 2,300 |
| 2024/08/06 | 723 | 732 | 682 | 704 | 4,100 |
| 2024/08/05 | 781 | 781 | 738 | 738 | 2,700 |
| 2024/08/02 | 828 | 835 | 815 | 830 | 2,200 |
| 2024/08/01 | 855 | 855 | 843 | 843 | 1,600 |
| 2024/07/31 | 849 | 855 | 847 | 855 | 800 |
| 2024/07/29 | 868 | 868 | 851 | 854 | 1,400 |
| 2024/07/26 | 860 | 860 | 860 | 860 | 100 |
| 2024/07/25 | 869 | 871 | 869 | 871 | 200 |
| 2024/07/24 | 872 | 875 | 872 | 875 | 800 |
| 2024/07/23 | 856 | 876 | 856 | 876 | 1,100 |
| 2024/07/22 | 880 | 880 | 871 | 871 | 1,000 |
| 2024/07/19 | 873 | 873 | 873 | 873 | 200 |
| 2024/07/18 | 870 | 871 | 870 | 871 | 700 |
| 2024/07/17 | 877 | 877 | 875 | 875 | 200 |
| 2024/07/16 | 873 | 874 | 873 | 874 | 200 |
| 2024/07/12 | 873 | 873 | 873 | 873 | 100 |
| 2024/07/11 | 873 | 873 | 873 | 873 | 100 |
| 2024/07/10 | 900 | 900 | 880 | 884 | 2,900 |
| 2024/07/09 | 880 | 880 | 880 | 880 | 200 |
| 2024/07/08 | 877 | 885 | 870 | 881 | 1,100 |
| 2024/07/05 | 875 | 878 | 870 | 878 | 1,300 |
| 2024/07/04 | 875 | 878 | 875 | 878 | 200 |
| 2024/07/03 | 876 | 879 | 870 | 879 | 400 |
| 2024/07/02 | 871 | 878 | 870 | 878 | 700 |
| 2024/07/01 | 884 | 884 | 870 | 870 | 1,200 |
| 2024/06/27 | 880 | 884 | 879 | 884 | 5,700 |
| 2024/06/26 | 870 | 881 | 860 | 881 | 13,800 |
| 2024/06/25 | 879 | 883 | 859 | 883 | 7,000 |
| 2024/06/24 | 874 | 888 | 859 | 883 | 11,800 |
| 2024/06/21 | 913 | 914 | 899 | 914 | 700 |
| 2024/06/20 | 919 | 924 | 917 | 924 | 2,000 |
| 2024/06/19 | 908 | 915 | 905 | 910 | 900 |
| 2024/06/18 | 898 | 910 | 880 | 890 | 2,100 |
| 2024/06/17 | 897 | 903 | 897 | 900 | 1,500 |
| 2024/06/13 | 890 | 890 | 890 | 890 | 100 |
| 2024/06/12 | 895 | 898 | 895 | 895 | 1,700 |
| 2024/06/11 | 894 | 895 | 894 | 895 | 300 |
| 2024/06/10 | 890 | 890 | 890 | 890 | 300 |
| 2024/06/07 | 866 | 890 | 866 | 889 | 900 |
| 2024/06/06 | 877 | 877 | 877 | 877 | 100 |
| 2024/06/05 | 885 | 893 | 885 | 892 | 700 |
| 2024/06/04 | 897 | 900 | 875 | 875 | 1,500 |
| 2024/06/03 | 865 | 895 | 865 | 895 | 400 |
| 2024/05/31 | 880 | 880 | 880 | 880 | 100 |
| 2024/05/30 | 868 | 868 | 862 | 865 | 300 |
| 2024/05/29 | 875 | 878 | 875 | 878 | 1,400 |
| 2024/05/28 | 876 | 876 | 876 | 876 | 100 |
| 2024/05/27 | 882 | 882 | 882 | 882 | 100 |
| 2024/05/23 | 898 | 902 | 884 | 884 | 1,200 |
| 2024/05/22 | 901 | 906 | 900 | 903 | 2,000 |
| 2024/05/21 | 902 | 905 | 876 | 886 | 4,800 |
| 2024/05/20 | 878 | 900 | 878 | 900 | 2,700 |
| 2024/05/17 | 875 | 875 | 875 | 875 | 100 |
| 2024/05/16 | 877 | 888 | 862 | 870 | 3,500 |
| 2024/05/15 | 898 | 899 | 862 | 862 | 1,100 |
| 2024/05/14 | 900 | 900 | 899 | 899 | 1,000 |
| 2024/05/13 | 905 | 905 | 887 | 903 | 1,300 |
| 2024/05/10 | 880 | 908 | 876 | 902 | 2,600 |
| 2024/05/09 | 851 | 865 | 851 | 865 | 200 |
| 2024/05/07 | 854 | 854 | 852 | 852 | 400 |
| 2024/05/02 | 861 | 869 | 861 | 869 | 400 |
| 2024/05/01 | 863 | 869 | 846 | 861 | 2,400 |
| 2024/04/30 | 852 | 868 | 852 | 868 | 500 |
| 2024/04/26 | 837 | 867 | 837 | 867 | 1,300 |
| 2024/04/24 | 860 | 866 | 855 | 866 | 800 |
| 2024/04/23 | 844 | 850 | 844 | 850 | 800 |
| 2024/04/22 | 837 | 842 | 830 | 842 | 3,800 |
| 2024/04/19 | 839 | 841 | 820 | 836 | 3,900 |
| 2024/04/18 | 851 | 851 | 837 | 850 | 58,800 |
| 2024/04/17 | 881 | 887 | 854 | 854 | 13,700 |
| 2024/04/16 | 878 | 881 | 859 | 881 | 500 |
| 2024/04/15 | 878 | 880 | 869 | 880 | 12,900 |
| 2024/04/12 | 849 | 879 | 849 | 879 | 1,900 |
| 2024/04/10 | 877 | 891 | 877 | 879 | 300 |
| 2024/04/09 | 878 | 880 | 878 | 878 | 1,000 |
| 2024/04/08 | 884 | 885 | 883 | 883 | 12,600 |
| 2024/04/05 | 885 | 885 | 880 | 880 | 200 |
| 2024/04/03 | 917 | 917 | 917 | 917 | 100 |
| 2024/04/02 | 918 | 919 | 918 | 919 | 600 |
| 2024/04/01 | 890 | 920 | 890 | 918 | 1,400 |
| 2024/03/29 | 891 | 920 | 887 | 887 | 1,200 |
| 2024/03/28 | 887 | 900 | 886 | 900 | 600 |
| 2024/03/27 | 916 | 917 | 900 | 900 | 1,200 |
| 2024/03/26 | 900 | 916 | 900 | 912 | 1,600 |
| 2024/03/25 | 902 | 929 | 902 | 907 | 13,500 |
| 2024/03/22 | 885 | 910 | 885 | 897 | 2,100 |
| 2024/03/21 | 878 | 890 | 868 | 890 | 12,600 |
| 2024/03/19 | 877 | 879 | 877 | 879 | 300 |
| 2024/03/18 | 859 | 869 | 856 | 856 | 900 |
| 2024/03/15 | 874 | 875 | 859 | 859 | 400 |
| 2024/03/14 | 856 | 874 | 856 | 874 | 3,600 |
| 2024/03/13 | 895 | 895 | 868 | 871 | 1,100 |
| 2024/03/12 | 870 | 886 | 870 | 880 | 3,100 |
| 2024/03/11 | 885 | 887 | 871 | 885 | 1,100 |
| 2024/03/08 | 867 | 884 | 867 | 872 | 2,300 |
| 2024/03/07 | 850 | 885 | 850 | 867 | 5,900 |
| 2024/03/06 | 850 | 856 | 848 | 848 | 1,100 |
| 2024/03/05 | 856 | 856 | 851 | 851 | 1,700 |
| 2024/03/04 | 860 | 875 | 856 | 856 | 2,500 |
| 2024/03/01 | 873 | 875 | 865 | 865 | 1,300 |
| 2024/02/29 | 869 | 883 | 869 | 883 | 1,100 |
| 2024/02/28 | 890 | 899 | 884 | 884 | 1,200 |
| 2024/02/27 | 879 | 894 | 875 | 894 | 3,600 |
| 2024/02/26 | 870 | 875 | 870 | 870 | 700 |
| 2024/02/22 | 875 | 875 | 870 | 870 | 500 |
| 2024/02/21 | 885 | 885 | 875 | 875 | 200 |
| 2024/02/20 | 873 | 873 | 873 | 873 | 200 |
| 2024/02/19 | 867 | 867 | 867 | 867 | 700 |
| 2024/02/16 | 849 | 888 | 849 | 867 | 2,500 |
| 2024/02/15 | 933 | 933 | 838 | 843 | 16,200 |
| 2024/02/14 | 901 | 902 | 892 | 900 | 1,500 |
| 2024/02/13 | 910 | 910 | 905 | 907 | 700 |
| 2024/02/09 | 910 | 910 | 910 | 910 | 200 |
| 2024/02/08 | 905 | 909 | 904 | 909 | 300 |
| 2024/02/07 | 926 | 926 | 909 | 910 | 1,100 |
| 2024/02/06 | 928 | 936 | 927 | 927 | 1,600 |
| 2024/02/05 | 935 | 957 | 930 | 936 | 3,200 |
| 2024/02/02 | 960 | 973 | 950 | 973 | 1,600 |
| 2024/02/01 | 975 | 975 | 967 | 971 | 800 |
| 2024/01/31 | 985 | 1,004 | 960 | 970 | 3,800 |
| 2024/01/30 | 932 | 974 | 921 | 974 | 3,600 |
| 2024/01/29 | 946 | 976 | 910 | 937 | 9,200 |
| 2024/01/26 | 901 | 901 | 901 | 901 | 100 |
| 2024/01/24 | 902 | 905 | 902 | 902 | 1,000 |
| 2024/01/22 | 912 | 912 | 909 | 909 | 1,500 |
| 2024/01/19 | 915 | 915 | 912 | 912 | 400 |
| 2024/01/18 | 912 | 912 | 912 | 912 | 500 |
| 2024/01/17 | 943 | 943 | 912 | 912 | 3,000 |
| 2024/01/16 | 913 | 913 | 913 | 913 | 100 |
| 2024/01/15 | 905 | 909 | 905 | 909 | 300 |
| 2024/01/12 | 917 | 935 | 906 | 906 | 2,200 |
| 2024/01/11 | 915 | 930 | 915 | 920 | 11,400 |
| 2024/01/10 | 915 | 915 | 909 | 909 | 2,500 |
| 2024/01/09 | 889 | 908 | 884 | 908 | 1,100 |
| 2024/01/05 | 904 | 905 | 881 | 881 | 1,500 |
| 2024/01/04 | 892 | 927 | 889 | 904 | 3,400 |