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 |
|---|---|---|---|---|---|
| 2026/03/19 | 3,030 | 3,070 | 3,030 | 3,060 | 2,800 |
| 2026/03/18 | 3,070 | 3,085 | 3,050 | 3,065 | 2,800 |
| 2026/03/17 | 3,085 | 3,095 | 3,050 | 3,070 | 3,800 |
| 2026/03/16 | 3,120 | 3,120 | 3,035 | 3,085 | 1,000 |
| 2026/03/13 | 3,015 | 3,125 | 3,015 | 3,075 | 3,000 |
| 2026/03/12 | 3,035 | 3,145 | 3,035 | 3,040 | 4,900 |
| 2026/03/11 | 3,055 | 3,480 | 2,986 | 3,055 | 39,600 |
| 2026/03/10 | 2,999 | 3,065 | 2,968 | 3,040 | 4,400 |
| 2026/03/09 | 3,015 | 3,015 | 2,900 | 2,979 | 4,400 |
| 2026/03/06 | 3,040 | 3,085 | 3,040 | 3,070 | 1,300 |
| 2026/03/05 | 2,970 | 3,080 | 2,970 | 3,080 | 3,600 |
| 2026/03/04 | 2,900 | 2,977 | 2,865 | 2,920 | 3,900 |
| 2026/03/03 | 3,055 | 3,100 | 2,934 | 2,934 | 8,700 |
| 2026/03/02 | 3,015 | 3,120 | 3,005 | 3,105 | 4,100 |
| 2026/02/27 | 2,957 | 3,060 | 2,941 | 3,040 | 5,800 |
| 2026/02/26 | 2,943 | 2,987 | 2,898 | 2,987 | 3,500 |
| 2026/02/25 | 2,933 | 3,010 | 2,910 | 2,934 | 5,400 |
| 2026/02/24 | 3,010 | 3,100 | 2,950 | 2,960 | 6,300 |
| 2026/02/20 | 3,025 | 3,065 | 2,953 | 3,015 | 2,900 |
| 2026/02/19 | 3,075 | 3,165 | 3,025 | 3,025 | 6,500 |
| 2026/02/18 | 3,065 | 3,175 | 3,045 | 3,075 | 8,700 |
| 2026/02/17 | 3,175 | 3,175 | 3,035 | 3,120 | 9,800 |
| 2026/02/16 | 3,440 | 3,555 | 3,200 | 3,200 | 14,500 |
| 2026/02/13 | 3,585 | 3,585 | 3,455 | 3,580 | 10,300 |
| 2026/02/12 | 3,495 | 3,595 | 3,470 | 3,570 | 5,400 |
| 2026/02/10 | 3,465 | 3,495 | 3,415 | 3,485 | 7,800 |
| 2026/02/09 | 3,365 | 3,490 | 3,330 | 3,465 | 17,700 |
| 2026/02/06 | 3,335 | 3,345 | 3,295 | 3,345 | 9,000 |
| 2026/02/05 | 3,335 | 3,340 | 3,305 | 3,340 | 4,600 |
| 2026/02/04 | 3,295 | 3,325 | 3,240 | 3,315 | 8,000 |
| 2026/02/03 | 3,180 | 3,290 | 3,170 | 3,280 | 13,300 |
| 2026/02/02 | 3,085 | 3,200 | 3,085 | 3,195 | 14,600 |
| 2026/01/30 | 3,090 | 3,095 | 3,050 | 3,095 | 12,200 |
| 2026/01/29 | 3,065 | 3,090 | 3,030 | 3,090 | 8,900 |
| 2026/01/28 | 3,060 | 3,080 | 3,000 | 3,040 | 15,600 |
| 2026/01/27 | 3,060 | 3,090 | 3,005 | 3,060 | 10,700 |
| 2026/01/26 | 3,090 | 3,090 | 3,010 | 3,070 | 6,400 |
| 2026/01/23 | 3,065 | 3,100 | 3,015 | 3,090 | 11,100 |
| 2026/01/22 | 3,100 | 3,195 | 3,050 | 3,050 | 10,500 |
| 2026/01/21 | 2,993 | 3,090 | 2,966 | 3,065 | 8,900 |
| 2026/01/20 | 2,961 | 2,995 | 2,946 | 2,993 | 5,500 |
| 2026/01/19 | 2,997 | 2,998 | 2,960 | 2,990 | 3,200 |
| 2026/01/16 | 2,908 | 2,998 | 2,905 | 2,998 | 6,800 |
| 2026/01/15 | 2,938 | 2,938 | 2,911 | 2,922 | 900 |
| 2026/01/14 | 2,906 | 2,948 | 2,905 | 2,933 | 2,000 |
| 2026/01/13 | 2,928 | 2,949 | 2,901 | 2,915 | 2,800 |
| 2026/01/09 | 2,939 | 2,948 | 2,900 | 2,928 | 3,700 |
| 2026/01/08 | 2,948 | 2,948 | 2,905 | 2,928 | 4,000 |
| 2026/01/07 | 2,966 | 2,966 | 2,921 | 2,948 | 2,100 |
| 2026/01/06 | 2,988 | 3,000 | 2,939 | 2,940 | 8,100 |
| 2026/01/05 | 2,923 | 2,982 | 2,923 | 2,968 | 4,200 |