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 |
|---|---|---|---|---|---|
| 2025/07/31 | 1,197 | 1,220 | 1,172 | 1,193 | 9,100 |
| 2025/07/30 | 1,195 | 1,202 | 1,175 | 1,196 | 9,200 |
| 2025/07/29 | 1,220 | 1,235 | 1,195 | 1,195 | 14,000 |
| 2025/07/28 | 1,228 | 1,229 | 1,200 | 1,220 | 15,100 |
| 2025/07/25 | 1,210 | 1,212 | 1,197 | 1,198 | 16,000 |
| 2025/07/24 | 1,297 | 1,297 | 1,215 | 1,215 | 33,700 |
| 2025/07/23 | 1,264 | 1,264 | 1,200 | 1,223 | 65,000 |
| 2025/07/22 | 1,318 | 1,431 | 1,250 | 1,311 | 450,900 |
| 2025/07/18 | 1,138 | 1,138 | 1,138 | 1,138 | 4,300 |
| 2025/07/17 | 988 | 1,064 | 977 | 988 | 43,400 |
| 2025/07/16 | 992 | 992 | 984 | 988 | 1,000 |
| 2025/07/15 | 996 | 998 | 994 | 994 | 1,600 |
| 2025/07/14 | 1,005 | 1,005 | 994 | 994 | 1,700 |
| 2025/07/11 | 987 | 1,020 | 971 | 999 | 7,000 |
| 2025/07/10 | 975 | 990 | 975 | 986 | 2,800 |
| 2025/07/09 | 968 | 978 | 968 | 971 | 3,500 |
| 2025/07/08 | 961 | 978 | 961 | 968 | 1,900 |
| 2025/07/07 | 974 | 974 | 961 | 961 | 4,700 |
| 2025/07/04 | 977 | 981 | 975 | 975 | 3,700 |
| 2025/07/03 | 999 | 1,000 | 977 | 978 | 5,300 |
| 2025/07/02 | 1,000 | 1,000 | 985 | 987 | 7,800 |
| 2025/07/01 | 1,001 | 1,008 | 999 | 1,000 | 4,800 |
| 2025/06/30 | 1,007 | 1,007 | 999 | 1,006 | 3,000 |
| 2025/06/27 | 1,001 | 1,003 | 997 | 997 | 9,600 |
| 2025/06/26 | 1,010 | 1,014 | 1,006 | 1,006 | 1,500 |
| 2025/06/25 | 1,021 | 1,023 | 1,010 | 1,010 | 2,800 |
| 2025/06/24 | 1,005 | 1,018 | 1,005 | 1,014 | 500 |
| 2025/06/23 | 1,004 | 1,019 | 1,003 | 1,003 | 4,100 |
| 2025/06/20 | 1,035 | 1,035 | 1,001 | 1,010 | 4,400 |
| 2025/06/19 | 1,001 | 1,011 | 1,001 | 1,010 | 1,300 |
| 2025/06/18 | 1,002 | 1,021 | 1,001 | 1,001 | 3,900 |
| 2025/06/17 | 1,045 | 1,045 | 1,010 | 1,011 | 3,200 |
| 2025/06/16 | 1,018 | 1,030 | 1,012 | 1,030 | 2,400 |
| 2025/06/13 | 1,036 | 1,036 | 1,022 | 1,023 | 4,700 |
| 2025/06/12 | 1,021 | 1,049 | 1,010 | 1,023 | 7,200 |
| 2025/06/11 | 1,015 | 1,015 | 1,000 | 1,005 | 1,100 |
| 2025/06/10 | 1,008 | 1,013 | 1,000 | 1,012 | 1,100 |
| 2025/06/09 | 1,007 | 1,015 | 1,006 | 1,015 | 1,400 |
| 2025/06/06 | 1,000 | 1,009 | 1,000 | 1,007 | 1,400 |
| 2025/06/05 | 1,015 | 1,023 | 1,010 | 1,010 | 1,100 |
| 2025/06/04 | 1,025 | 1,025 | 1,000 | 1,015 | 3,100 |
| 2025/06/03 | 1,022 | 1,023 | 1,012 | 1,023 | 1,600 |
| 2025/06/02 | 1,018 | 1,023 | 992 | 1,022 | 2,900 |
| 2025/05/30 | 1,000 | 1,019 | 1,000 | 1,007 | 1,200 |
| 2025/05/29 | 1,002 | 1,020 | 1,002 | 1,018 | 1,800 |
| 2025/05/28 | 1,008 | 1,017 | 995 | 1,000 | 4,000 |
| 2025/05/27 | 1,014 | 1,015 | 1,006 | 1,006 | 7,700 |
| 2025/05/26 | 1,016 | 1,016 | 1,004 | 1,007 | 2,700 |
| 2025/05/23 | 1,023 | 1,023 | 1,004 | 1,004 | 4,900 |
| 2025/05/22 | 1,000 | 1,020 | 994 | 1,020 | 6,000 |
| 2025/05/21 | 1,006 | 1,160 | 985 | 992 | 224,900 |
| 2025/05/20 | 1,016 | 1,023 | 1,000 | 1,000 | 5,600 |
| 2025/05/19 | 1,008 | 1,030 | 1,008 | 1,016 | 3,000 |
| 2025/05/16 | 991 | 1,004 | 965 | 1,004 | 7,300 |
| 2025/05/15 | 997 | 1,000 | 990 | 991 | 9,800 |
| 2025/05/14 | 1,015 | 1,031 | 979 | 994 | 15,200 |
| 2025/05/13 | 1,060 | 1,086 | 1,023 | 1,031 | 14,000 |
| 2025/05/12 | 1,118 | 1,148 | 1,012 | 1,030 | 18,200 |
| 2025/05/09 | 1,125 | 1,160 | 1,121 | 1,148 | 12,700 |
| 2025/05/08 | 1,119 | 1,120 | 1,101 | 1,120 | 5,400 |
| 2025/05/07 | 1,092 | 1,119 | 1,092 | 1,119 | 1,400 |
| 2025/05/02 | 1,110 | 1,120 | 1,082 | 1,120 | 4,400 |
| 2025/05/01 | 1,046 | 1,137 | 1,044 | 1,137 | 7,100 |
| 2025/04/30 | 1,076 | 1,076 | 1,040 | 1,043 | 1,500 |
| 2025/04/28 | 1,076 | 1,084 | 1,040 | 1,084 | 2,400 |
| 2025/04/25 | 1,028 | 1,063 | 1,028 | 1,063 | 1,800 |
| 2025/04/24 | 1,069 | 1,088 | 1,030 | 1,030 | 1,800 |
| 2025/04/23 | 1,043 | 1,043 | 1,043 | 1,043 | 100 |
| 2025/04/22 | 1,073 | 1,073 | 1,043 | 1,043 | 500 |
| 2025/04/21 | 1,063 | 1,082 | 1,063 | 1,082 | 1,800 |
| 2025/04/18 | 1,010 | 1,247 | 1,003 | 1,063 | 135,800 |
| 2025/04/17 | 1,044 | 1,055 | 1,022 | 1,032 | 1,900 |
| 2025/04/16 | 1,018 | 1,043 | 1,000 | 1,039 | 5,800 |
| 2025/04/15 | 1,072 | 1,072 | 1,006 | 1,018 | 1,500 |
| 2025/04/14 | 1,055 | 1,087 | 1,013 | 1,046 | 4,400 |
| 2025/04/11 | 1,139 | 1,139 | 1,000 | 1,055 | 14,600 |
| 2025/04/10 | 1,005 | 1,080 | 1,000 | 1,080 | 21,000 |
| 2025/04/09 | 906 | 930 | 861 | 930 | 12,900 |
| 2025/04/08 | 890 | 938 | 890 | 891 | 6,200 |
| 2025/04/07 | 840 | 892 | 840 | 886 | 9,300 |
| 2025/04/04 | 984 | 984 | 867 | 920 | 19,100 |
| 2025/04/03 | 990 | 1,000 | 970 | 999 | 12,100 |
| 2025/04/02 | 1,040 | 1,041 | 999 | 1,001 | 14,400 |
| 2025/04/01 | 1,083 | 1,110 | 1,048 | 1,048 | 4,600 |
| 2025/03/31 | 1,132 | 1,136 | 1,029 | 1,079 | 11,200 |
| 2025/03/28 | 1,060 | 1,122 | 1,060 | 1,122 | 13,700 |
| 2025/03/27 | 1,135 | 1,135 | 1,083 | 1,090 | 22,600 |
| 2025/03/26 | 1,200 | 1,202 | 1,126 | 1,141 | 15,700 |
| 2025/03/25 | 1,261 | 1,275 | 1,201 | 1,201 | 7,200 |
| 2025/03/24 | 1,301 | 1,302 | 1,231 | 1,240 | 14,600 |
| 2025/03/21 | 1,300 | 1,358 | 1,291 | 1,309 | 11,300 |
| 2025/03/19 | 1,340 | 1,340 | 1,292 | 1,315 | 10,200 |
| 2025/03/18 | 1,384 | 1,384 | 1,350 | 1,354 | 4,700 |
| 2025/03/17 | 1,419 | 1,419 | 1,350 | 1,394 | 8,100 |
| 2025/03/14 | 1,391 | 1,419 | 1,360 | 1,419 | 5,700 |
| 2025/03/13 | 1,356 | 1,420 | 1,356 | 1,361 | 11,300 |
| 2025/03/12 | 1,370 | 1,405 | 1,347 | 1,358 | 8,000 |
| 2025/03/11 | 1,409 | 1,460 | 1,370 | 1,388 | 19,100 |
| 2025/03/10 | 1,370 | 1,480 | 1,365 | 1,431 | 91,700 |
| 2025/03/07 | 1,362 | 1,384 | 1,345 | 1,352 | 4,900 |
| 2025/03/06 | 1,344 | 1,380 | 1,333 | 1,350 | 8,600 |
| 2025/03/05 | 1,351 | 1,358 | 1,327 | 1,351 | 4,700 |
| 2025/03/04 | 1,280 | 1,350 | 1,270 | 1,350 | 4,900 |
| 2025/03/03 | 1,250 | 1,271 | 1,240 | 1,271 | 1,900 |
| 2025/02/28 | 1,270 | 1,273 | 1,250 | 1,250 | 3,700 |
| 2025/02/27 | 1,280 | 1,280 | 1,254 | 1,270 | 2,500 |
| 2025/02/26 | 1,291 | 1,291 | 1,250 | 1,270 | 4,000 |
| 2025/02/25 | 1,229 | 1,299 | 1,229 | 1,299 | 8,400 |
| 2025/02/21 | 1,311 | 1,311 | 1,242 | 1,289 | 3,000 |
| 2025/02/20 | 1,294 | 1,299 | 1,270 | 1,299 | 1,900 |
| 2025/02/19 | 1,299 | 1,300 | 1,275 | 1,294 | 5,200 |
| 2025/02/18 | 1,289 | 1,299 | 1,253 | 1,299 | 2,000 |
| 2025/02/17 | 1,270 | 1,290 | 1,260 | 1,290 | 3,200 |
| 2025/02/14 | 1,230 | 1,270 | 1,229 | 1,270 | 3,700 |
| 2025/02/13 | 1,235 | 1,240 | 1,233 | 1,237 | 1,500 |
| 2025/02/12 | 1,231 | 1,246 | 1,178 | 1,211 | 12,500 |
| 2025/02/10 | 1,113 | 1,247 | 1,113 | 1,235 | 15,500 |
| 2025/02/07 | 1,155 | 1,220 | 1,155 | 1,173 | 7,900 |
| 2025/02/06 | 1,197 | 1,197 | 1,153 | 1,185 | 1,400 |
| 2025/02/05 | 1,172 | 1,193 | 1,172 | 1,180 | 2,200 |
| 2025/02/04 | 1,180 | 1,180 | 1,143 | 1,162 | 900 |
| 2025/02/03 | 1,180 | 1,180 | 1,144 | 1,180 | 1,000 |
| 2025/01/31 | 1,134 | 1,200 | 1,133 | 1,179 | 1,700 |
| 2025/01/30 | 1,145 | 1,180 | 1,145 | 1,160 | 2,200 |
| 2025/01/29 | 1,162 | 1,187 | 1,139 | 1,140 | 5,500 |
| 2025/01/28 | 1,152 | 1,190 | 1,152 | 1,187 | 5,200 |
| 2025/01/27 | 1,150 | 1,195 | 1,150 | 1,155 | 5,600 |
| 2025/01/24 | 1,074 | 1,150 | 1,074 | 1,150 | 3,500 |
| 2025/01/23 | 1,065 | 1,095 | 1,065 | 1,095 | 300 |
| 2025/01/22 | 1,069 | 1,095 | 1,032 | 1,095 | 5,200 |
| 2025/01/21 | 1,083 | 1,083 | 1,068 | 1,075 | 800 |
| 2025/01/20 | 1,090 | 1,090 | 1,067 | 1,071 | 4,200 |
| 2025/01/17 | 1,041 | 1,070 | 1,020 | 1,070 | 4,400 |
| 2025/01/16 | 1,031 | 1,050 | 1,000 | 1,050 | 7,200 |
| 2025/01/15 | 1,035 | 1,060 | 1,035 | 1,050 | 5,300 |
| 2025/01/14 | 991 | 1,070 | 981 | 1,035 | 6,900 |
| 2025/01/10 | 966 | 1,014 | 966 | 1,001 | 4,200 |
| 2025/01/09 | 1,001 | 1,001 | 951 | 965 | 2,400 |
| 2025/01/08 | 1,025 | 1,028 | 994 | 1,005 | 6,100 |
| 2025/01/07 | 944 | 1,030 | 944 | 1,030 | 11,400 |
| 2025/01/06 | 930 | 1,000 | 919 | 940 | 19,500 |
| 2024/12/30 | 900 | 924 | 897 | 924 | 3,000 |
| 2024/12/27 | 900 | 908 | 897 | 900 | 2,400 |
| 2024/12/26 | 911 | 911 | 896 | 900 | 10,700 |
| 2024/12/25 | 929 | 929 | 903 | 911 | 6,700 |
| 2024/12/24 | 935 | 935 | 914 | 929 | 2,200 |
| 2024/12/23 | 937 | 937 | 913 | 932 | 7,300 |
| 2024/12/20 | 915 | 965 | 911 | 965 | 7,200 |
| 2024/12/19 | 905 | 916 | 903 | 916 | 7,700 |
| 2024/12/18 | 905 | 911 | 905 | 909 | 4,200 |
| 2024/12/17 | 905 | 913 | 900 | 909 | 8,700 |
| 2024/12/16 | 902 | 902 | 899 | 900 | 5,200 |
| 2024/12/13 | 903 | 906 | 901 | 906 | 1,400 |
| 2024/12/12 | 904 | 908 | 902 | 905 | 4,300 |
| 2024/12/11 | 902 | 915 | 902 | 907 | 2,400 |
| 2024/12/10 | 914 | 915 | 902 | 902 | 4,900 |
| 2024/12/09 | 910 | 915 | 909 | 915 | 2,000 |
| 2024/12/06 | 917 | 920 | 910 | 910 | 6,000 |
| 2024/12/05 | 918 | 920 | 914 | 917 | 3,100 |
| 2024/12/04 | 927 | 927 | 913 | 914 | 3,700 |
| 2024/12/03 | 932 | 1,027 | 910 | 912 | 70,400 |
| 2024/12/02 | 960 | 960 | 924 | 926 | 19,600 |
| 2024/11/29 | 899 | 1,047 | 899 | 960 | 284,000 |
| 2024/11/28 | 892 | 900 | 892 | 897 | 1,200 |
| 2024/11/27 | 920 | 920 | 900 | 901 | 5,500 |
| 2024/11/26 | 920 | 920 | 920 | 920 | 1,700 |
| 2024/11/25 | 937 | 937 | 928 | 931 | 2,700 |
| 2024/11/22 | 930 | 932 | 930 | 931 | 500 |
| 2024/11/21 | 952 | 952 | 928 | 930 | 900 |
| 2024/11/20 | 951 | 951 | 922 | 922 | 2,600 |
| 2024/11/19 | 943 | 969 | 935 | 936 | 3,200 |
| 2024/11/18 | 967 | 980 | 940 | 958 | 7,800 |
| 2024/11/15 | 1,032 | 1,063 | 967 | 997 | 22,000 |
| 2024/11/14 | 1,011 | 1,095 | 1,011 | 1,063 | 10,600 |
| 2024/11/13 | 1,006 | 1,011 | 985 | 1,011 | 2,600 |
| 2024/11/12 | 974 | 1,010 | 964 | 1,010 | 5,200 |
| 2024/11/11 | 980 | 980 | 945 | 966 | 6,100 |
| 2024/11/08 | 960 | 990 | 945 | 988 | 2,900 |
| 2024/11/07 | 964 | 964 | 935 | 960 | 2,700 |
| 2024/11/06 | 970 | 970 | 951 | 957 | 2,600 |
| 2024/11/05 | 970 | 979 | 961 | 970 | 4,000 |
| 2024/11/01 | 981 | 988 | 950 | 964 | 4,300 |
| 2024/10/31 | 990 | 990 | 975 | 982 | 1,000 |
| 2024/10/30 | 985 | 992 | 973 | 990 | 1,100 |
| 2024/10/29 | 980 | 980 | 973 | 976 | 1,000 |
| 2024/10/28 | 980 | 989 | 974 | 980 | 1,300 |
| 2024/10/25 | 971 | 981 | 970 | 980 | 2,700 |
| 2024/10/24 | 995 | 1,001 | 977 | 1,001 | 2,400 |
| 2024/10/23 | 981 | 1,000 | 980 | 980 | 3,700 |
| 2024/10/22 | 985 | 1,006 | 977 | 977 | 1,700 |
| 2024/10/21 | 990 | 1,008 | 990 | 1,008 | 1,200 |
| 2024/10/18 | 999 | 1,005 | 983 | 999 | 2,100 |
| 2024/10/17 | 990 | 1,000 | 990 | 999 | 800 |
| 2024/10/16 | 996 | 1,001 | 990 | 991 | 1,200 |
| 2024/10/15 | 986 | 1,009 | 976 | 1,000 | 2,600 |
| 2024/10/11 | 990 | 990 | 970 | 983 | 1,600 |
| 2024/10/10 | 973 | 994 | 970 | 991 | 1,800 |
| 2024/10/09 | 1,017 | 1,017 | 963 | 973 | 4,600 |
| 2024/10/08 | 992 | 1,020 | 973 | 1,019 | 5,800 |
| 2024/10/07 | 999 | 1,017 | 980 | 980 | 3,200 |