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

スマサポ(9342)の株価時系列情報

スマサポ(9342)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
2026/06/16 787 795 776 789 4,600
2026/06/15 797 797 780 782 2,800
2026/06/12 789 794 772 784 2,400
2026/06/11 774 789 759 789 2,400
2026/06/10 758 775 758 774 2,500
2026/06/09 790 790 751 773 2,700
2026/06/08 795 798 770 790 3,900
2026/06/05 761 800 761 795 5,400
2026/06/04 750 771 750 755 3,500
2026/06/03 759 776 744 762 3,900
2026/06/02 758 762 738 759 3,600
2026/06/01 793 793 759 759 2,800
2026/05/29 767 780 767 778 2,300
2026/05/28 768 778 764 767 4,800
2026/05/27 785 794 778 779 2,400
2026/05/26 796 797 773 773 5,100
2026/05/25 817 817 788 793 3,700
2026/05/22 791 803 785 787 3,600
2026/05/21 788 800 780 796 10,900
2026/05/20 820 821 788 788 5,400
2026/05/19 823 845 778 817 15,200
2026/05/18 845 845 820 837 3,800
2026/05/15 813 845 813 845 4,900
2026/05/14 886 886 815 820 13,600
2026/05/13 880 888 872 887 3,100
2026/05/12 903 903 871 871 10,600
2026/05/11 912 925 910 910 4,200
2026/05/08 916 926 911 912 900
2026/05/07 923 924 922 922 900
2026/05/01 921 955 921 922 3,300
2026/04/30 922 923 908 921 1,100
2026/04/28 910 913 906 913 2,200
2026/04/27 954 954 910 921 5,700
2026/04/24 937 944 924 944 1,300
2026/04/23 951 952 921 936 6,000
2026/04/22 984 984 950 951 5,600
2026/04/21 992 997 982 987 3,200
2026/04/20 1,021 1,021 997 998 3,900
2026/04/17 1,032 1,032 999 1,006 5,100
2026/04/16 1,033 1,033 1,003 1,005 5,200
2026/04/15 1,040 1,040 965 1,003 24,200
2026/04/14 975 1,064 975 1,010 41,600
2026/04/13 957 990 930 990 9,300
2026/04/10 960 960 911 957 12,400
2026/04/09 923 960 916 960 8,400
2026/04/08 904 928 904 924 5,200
2026/04/07 904 921 903 904 3,500
2026/04/06 922 934 902 902 6,500
2026/04/03 901 925 901 914 6,000
2026/03/27 901 918 895 906 11,400
2026/03/26 942 943 911 911 7,100
2026/03/25 917 940 900 935 21,900
2026/03/24 895 938 876 926 71,100
2026/03/23 1,030 1,050 910 910 130,900
2026/03/19 1,239 1,239 1,210 1,210 300
2026/03/17 1,246 1,250 1,202 1,249 2,700
2026/03/16 1,250 1,250 1,250 1,250 500
2026/03/13 1,250 1,250 1,250 1,250 300
2026/03/12 1,249 1,249 1,249 1,249 500
2026/03/11 1,265 1,265 1,235 1,255 1,600
2026/03/10 1,267 1,267 1,237 1,255 2,500
2026/03/09 1,121 1,269 1,100 1,267 9,000
2026/03/06 1,242 1,271 1,242 1,271 1,200
2026/03/05 1,275 1,276 1,256 1,256 2,200
2026/03/04 1,256 1,272 1,250 1,250 7,500
2026/03/03 1,260 1,275 1,260 1,275 2,300
2026/03/02 1,248 1,270 1,246 1,270 4,600
2026/02/27 1,259 1,268 1,255 1,263 2,500
2026/02/26 1,259 1,270 1,255 1,264 6,700
2026/02/25 1,264 1,277 1,234 1,265 4,900
2026/02/24 1,267 1,267 1,267 1,267 300
2026/02/20 1,283 1,283 1,255 1,267 1,900
2026/02/19 1,280 1,280 1,250 1,279 5,800
2026/02/18 1,269 1,274 1,264 1,274 4,300
2026/02/17 1,230 1,275 1,220 1,274 6,600
2026/02/16 1,208 1,230 1,183 1,230 8,200
2026/02/13 1,160 1,217 1,154 1,207 10,700
2026/02/12 1,140 1,165 1,139 1,165 9,100
2026/02/10 1,140 1,144 1,103 1,133 7,600
2026/02/09 1,257 1,270 1,141 1,141 6,400
2026/02/06 1,264 1,267 1,250 1,263 1,300
2026/02/05 1,251 1,279 1,251 1,263 3,500
2026/02/04 1,240 1,269 1,238 1,269 5,900
2026/02/03 1,269 1,269 1,269 1,269 100
2026/02/02 1,265 1,271 1,235 1,269 4,700
2026/01/30 1,259 1,266 1,255 1,260 2,700
2026/01/29 1,256 1,270 1,256 1,259 8,300
2026/01/28 1,204 1,256 1,204 1,256 3,600
2026/01/27 1,221 1,241 1,201 1,229 7,000
2026/01/26 1,243 1,243 1,213 1,228 2,000
2026/01/23 1,242 1,243 1,236 1,237 3,700
2026/01/22 1,251 1,268 1,248 1,251 7,800
2026/01/21 1,231 1,285 1,231 1,270 10,000
2026/01/20 1,220 1,254 1,216 1,254 7,500
2026/01/19 1,226 1,226 1,215 1,215 5,700
2026/01/16 1,222 1,222 1,212 1,222 3,700
2026/01/15 1,215 1,222 1,203 1,222 5,300
2026/01/14 1,205 1,218 1,200 1,205 10,800
2026/01/13 1,216 1,230 1,200 1,212 9,300
2026/01/09 1,225 1,232 1,214 1,216 10,200
2026/01/08 1,133 1,296 1,133 1,219 30,800
2026/01/07 1,128 1,140 1,121 1,132 5,900
2026/01/06 1,088 1,136 1,088 1,128 10,700
2026/01/05 1,080 1,109 1,048 1,089 10,900
2025/12/30 1,106 1,118 1,095 1,102 9,700
2025/12/29 1,034 1,095 1,012 1,092 14,500
2025/12/26 1,034 1,034 1,013 1,022 6,200
2025/12/25 1,036 1,036 1,010 1,022 9,700
2025/12/24 1,030 1,030 1,005 1,015 7,200
2025/12/23 1,040 1,040 1,002 1,021 5,300
2025/12/22 1,040 1,040 1,002 1,010 3,500
2025/12/19 1,004 1,039 1,004 1,039 7,200
2025/12/18 1,002 1,016 1,001 1,015 3,500
2025/12/17 1,013 1,023 1,002 1,002 3,800
2025/12/16 999 1,024 999 1,022 6,500
2025/12/15 980 1,012 980 998 5,900
2025/12/12 984 1,000 979 981 5,400
2025/12/11 965 1,018 950 999 8,700
2025/12/10 921 967 915 967 18,100
2025/12/09 909 918 905 906 3,900
2025/12/08 891 917 884 904 13,800
2025/12/05 905 918 899 901 3,200
2025/12/04 910 920 891 911 10,900
2025/12/03 939 939 900 910 9,500
2025/12/02 957 957 939 939 4,900
2025/12/01 971 971 950 952 6,600
2025/11/28 970 970 960 965 9,600
2025/11/27 964 992 964 992 5,100
2025/11/26 953 958 952 958 4,000
2025/11/25 962 969 955 956 3,200
2025/11/21 938 967 938 959 6,500
2025/11/20 962 972 939 940 13,600
2025/11/19 976 985 960 962 7,500
2025/11/18 982 982 960 961 12,900
2025/11/17 1,035 1,036 990 997 14,400
2025/11/14 1,028 1,071 1,028 1,035 31,400
2025/11/13 1,161 1,180 1,134 1,148 8,700
2025/11/12 1,124 1,174 1,117 1,161 8,600
2025/11/11 1,111 1,125 1,111 1,117 5,100
2025/11/10 1,115 1,118 1,101 1,111 1,300
2025/11/07 1,108 1,123 1,108 1,123 700
2025/11/06 1,120 1,120 1,115 1,120 1,300
2025/11/05 1,124 1,124 1,099 1,115 2,600
2025/11/04 1,111 1,125 1,101 1,120 2,900
2025/10/31 1,111 1,111 1,090 1,091 2,200
2025/10/30 1,106 1,106 1,101 1,101 900
2025/10/29 1,101 1,104 1,101 1,104 500
2025/10/28 1,116 1,120 1,110 1,110 1,100
2025/10/27 1,147 1,148 1,105 1,105 4,500
2025/10/24 1,083 1,120 1,083 1,118 3,800
2025/10/23 1,100 1,100 1,063 1,083 4,200
2025/10/22 1,105 1,122 1,073 1,106 3,500
2025/10/21 1,088 1,155 1,075 1,120 12,500
2025/10/20 1,083 1,083 1,068 1,068 3,200
2025/10/17 1,088 1,088 1,068 1,068 500
2025/10/16 1,088 1,088 1,088 1,088 400
2025/10/15 1,057 1,095 1,057 1,088 3,400
2025/10/14 1,060 1,088 1,060 1,079 2,600
2025/10/10 1,078 1,080 1,052 1,066 4,900
2025/10/09 1,080 1,083 1,078 1,078 1,500
2025/10/08 1,091 1,094 1,082 1,094 1,800
2025/10/07 1,090 1,097 1,086 1,097 2,300
2025/10/06 1,100 1,100 1,080 1,090 4,900
2025/10/03 1,125 1,125 1,112 1,112 2,800
2025/10/02 1,141 1,165 1,115 1,134 3,600
2025/10/01 1,141 1,148 1,139 1,139 1,000
2025/09/30 1,142 1,155 1,142 1,155 1,000
2025/09/29 1,151 1,154 1,141 1,148 8,000
2025/09/26 1,173 1,173 1,154 1,171 6,600
2025/09/25 1,168 1,175 1,160 1,175 5,700
2025/09/24 1,148 1,167 1,146 1,157 7,900
2025/09/22 1,161 1,161 1,150 1,150 3,200
2025/09/19 1,158 1,167 1,146 1,149 3,500
2025/09/18 1,174 1,174 1,136 1,140 11,400
2025/09/17 1,168 1,176 1,162 1,175 6,600
2025/09/16 1,179 1,179 1,167 1,167 5,500
2025/09/12 1,181 1,183 1,179 1,179 2,900
2025/09/11 1,194 1,194 1,181 1,181 5,100
2025/09/10 1,213 1,215 1,190 1,191 17,100
2025/09/09 1,217 1,226 1,213 1,217 1,400
2025/09/08 1,231 1,231 1,213 1,217 3,900
2025/09/05 1,210 1,223 1,205 1,221 4,000
2025/09/04 1,210 1,249 1,200 1,203 4,800
2025/09/03 1,230 1,238 1,214 1,214 8,800
2025/09/02 1,235 1,250 1,234 1,248 2,400
2025/09/01 1,230 1,245 1,230 1,244 4,400
2025/08/29 1,259 1,259 1,230 1,231 3,300
2025/08/28 1,233 1,275 1,233 1,255 6,400
2025/08/27 1,306 1,306 1,224 1,232 10,300
2025/08/26 1,288 1,291 1,280 1,288 7,300
2025/08/25 1,254 1,300 1,248 1,277 9,500
2025/08/22 1,225 1,235 1,225 1,234 3,600
2025/08/21 1,223 1,234 1,221 1,232 2,600
2025/08/20 1,224 1,233 1,224 1,228 1,700
2025/08/19 1,219 1,233 1,219 1,226 1,400
2025/08/18 1,235 1,237 1,215 1,226 5,600
2025/08/15 1,239 1,239 1,222 1,223 4,500
2025/08/14 1,228 1,245 1,214 1,241 4,700
2025/08/13 1,237 1,237 1,213 1,228 7,200
2025/08/12 1,235 1,245 1,226 1,227 13,000

このページの先頭へ