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 |
|---|---|---|---|---|---|
| 2024/04/26 | 1,275 | 1,296 | 1,256 | 1,292 | 1,100 |
| 2024/04/25 | 1,264 | 1,290 | 1,260 | 1,290 | 2,300 |
| 2024/04/24 | 1,247 | 1,280 | 1,247 | 1,280 | 2,300 |
| 2024/04/23 | 1,241 | 1,255 | 1,239 | 1,247 | 1,500 |
| 2024/04/22 | 1,221 | 1,234 | 1,184 | 1,218 | 4,100 |
| 2024/04/19 | 1,276 | 1,276 | 1,225 | 1,225 | 4,500 |
| 2024/04/18 | 1,274 | 1,294 | 1,219 | 1,279 | 3,600 |
| 2024/04/17 | 1,250 | 1,274 | 1,244 | 1,274 | 2,300 |
| 2024/04/16 | 1,262 | 1,264 | 1,233 | 1,240 | 3,800 |
| 2024/04/15 | 1,292 | 1,292 | 1,261 | 1,291 | 3,700 |
| 2024/04/12 | 1,296 | 1,310 | 1,287 | 1,294 | 5,500 |
| 2024/04/11 | 1,259 | 1,298 | 1,259 | 1,296 | 4,400 |
| 2024/04/10 | 1,291 | 1,291 | 1,261 | 1,275 | 6,200 |
| 2024/04/09 | 1,270 | 1,280 | 1,270 | 1,280 | 1,700 |
| 2024/04/08 | 1,272 | 1,280 | 1,254 | 1,278 | 2,700 |
| 2024/04/05 | 1,293 | 1,310 | 1,223 | 1,280 | 9,800 |
| 2024/04/04 | 1,231 | 1,270 | 1,230 | 1,270 | 11,200 |
| 2024/04/03 | 1,150 | 1,222 | 1,140 | 1,222 | 4,400 |
| 2024/04/02 | 1,187 | 1,225 | 1,137 | 1,166 | 5,200 |
| 2024/04/01 | 1,207 | 1,225 | 1,200 | 1,217 | 2,900 |
| 2024/03/29 | 1,189 | 1,232 | 1,189 | 1,225 | 3,400 |
| 2024/03/28 | 1,140 | 1,200 | 1,140 | 1,174 | 3,600 |
| 2024/03/27 | 1,195 | 1,195 | 1,134 | 1,170 | 3,300 |
| 2024/03/26 | 1,191 | 1,210 | 1,188 | 1,207 | 1,900 |
| 2024/03/25 | 1,198 | 1,199 | 1,167 | 1,198 | 4,400 |
| 2024/03/22 | 1,116 | 1,214 | 1,116 | 1,207 | 8,400 |
| 2024/03/21 | 1,114 | 1,145 | 1,113 | 1,134 | 5,300 |
| 2024/03/19 | 1,063 | 1,115 | 1,063 | 1,113 | 4,100 |
| 2024/03/18 | 1,057 | 1,107 | 1,057 | 1,073 | 2,800 |
| 2024/03/15 | 1,060 | 1,088 | 1,057 | 1,057 | 2,500 |
| 2024/03/14 | 1,096 | 1,096 | 1,060 | 1,090 | 4,100 |
| 2024/03/13 | 1,087 | 1,134 | 1,087 | 1,103 | 3,900 |
| 2024/03/12 | 1,057 | 1,096 | 1,057 | 1,088 | 3,900 |
| 2024/03/11 | 1,100 | 1,132 | 1,057 | 1,073 | 8,300 |
| 2024/03/08 | 1,123 | 1,159 | 1,115 | 1,122 | 3,200 |
| 2024/03/07 | 1,130 | 1,170 | 1,122 | 1,122 | 9,200 |
| 2024/03/06 | 1,181 | 1,188 | 1,128 | 1,160 | 6,600 |
| 2024/03/05 | 1,122 | 1,215 | 1,059 | 1,215 | 9,300 |
| 2024/03/04 | 1,148 | 1,164 | 1,121 | 1,122 | 2,800 |
| 2024/03/01 | 1,140 | 1,170 | 1,135 | 1,143 | 3,600 |
| 2024/02/29 | 1,179 | 1,180 | 1,154 | 1,166 | 1,800 |
| 2024/02/28 | 1,247 | 1,250 | 1,197 | 1,197 | 4,900 |
| 2024/02/27 | 1,141 | 1,244 | 1,141 | 1,217 | 10,000 |
| 2024/02/26 | 1,132 | 1,157 | 1,108 | 1,141 | 4,200 |
| 2024/02/22 | 1,131 | 1,180 | 1,115 | 1,136 | 5,900 |
| 2024/02/21 | 1,181 | 1,186 | 1,156 | 1,170 | 2,600 |
| 2024/02/20 | 1,186 | 1,210 | 1,168 | 1,185 | 7,000 |
| 2024/02/19 | 1,150 | 1,190 | 1,146 | 1,179 | 8,400 |
| 2024/02/16 | 1,091 | 1,148 | 1,083 | 1,140 | 7,500 |
| 2024/02/15 | 1,160 | 1,160 | 1,100 | 1,121 | 8,800 |
| 2024/02/14 | 1,210 | 1,212 | 1,121 | 1,160 | 16,400 |
| 2024/02/13 | 1,265 | 1,279 | 1,220 | 1,230 | 12,200 |
| 2024/02/09 | 1,247 | 1,250 | 1,212 | 1,250 | 6,600 |
| 2024/02/08 | 1,258 | 1,258 | 1,230 | 1,235 | 7,500 |
| 2024/02/07 | 1,250 | 1,252 | 1,242 | 1,243 | 1,500 |
| 2024/02/06 | 1,230 | 1,257 | 1,230 | 1,250 | 7,900 |
| 2024/02/05 | 1,235 | 1,249 | 1,219 | 1,223 | 6,600 |
| 2024/02/02 | 1,203 | 1,242 | 1,203 | 1,235 | 5,700 |
| 2024/02/01 | 1,251 | 1,251 | 1,204 | 1,219 | 5,200 |
| 2024/01/31 | 1,224 | 1,232 | 1,209 | 1,230 | 6,600 |
| 2024/01/30 | 1,249 | 1,255 | 1,230 | 1,232 | 3,500 |
| 2024/01/29 | 1,271 | 1,278 | 1,250 | 1,257 | 7,600 |
| 2024/01/26 | 1,222 | 1,276 | 1,222 | 1,245 | 4,800 |
| 2024/01/25 | 1,275 | 1,283 | 1,240 | 1,242 | 11,600 |
| 2024/01/24 | 1,270 | 1,279 | 1,240 | 1,270 | 5,300 |
| 2024/01/23 | 1,240 | 1,293 | 1,240 | 1,281 | 7,500 |
| 2024/01/22 | 1,213 | 1,273 | 1,213 | 1,255 | 6,400 |
| 2024/01/19 | 1,219 | 1,249 | 1,210 | 1,218 | 4,300 |
| 2024/01/18 | 1,221 | 1,230 | 1,202 | 1,230 | 3,100 |
| 2024/01/17 | 1,240 | 1,246 | 1,220 | 1,224 | 7,800 |
| 2024/01/16 | 1,273 | 1,273 | 1,201 | 1,231 | 10,800 |
| 2024/01/15 | 1,318 | 1,318 | 1,265 | 1,275 | 17,100 |
| 2024/01/12 | 1,350 | 1,357 | 1,305 | 1,313 | 19,900 |
| 2024/01/11 | 1,418 | 1,433 | 1,338 | 1,348 | 37,000 |
| 2024/01/10 | 1,406 | 1,502 | 1,350 | 1,407 | 68,200 |
| 2024/01/09 | 1,328 | 1,611 | 1,328 | 1,407 | 293,900 |
| 2024/01/05 | 1,417 | 1,419 | 1,328 | 1,328 | 14,100 |
| 2024/01/04 | 1,453 | 1,459 | 1,370 | 1,394 | 20,400 |
| 2023/12/29 | 1,409 | 1,480 | 1,384 | 1,423 | 29,700 |
| 2023/12/28 | 1,376 | 1,393 | 1,288 | 1,393 | 22,700 |
| 2023/12/27 | 1,292 | 1,371 | 1,292 | 1,360 | 26,900 |
| 2023/12/26 | 1,374 | 1,374 | 1,266 | 1,280 | 46,700 |
| 2023/12/25 | 1,222 | 1,409 | 1,211 | 1,377 | 123,400 |
| 2023/12/22 | 1,225 | 1,250 | 1,155 | 1,157 | 12,300 |
| 2023/12/21 | 1,237 | 1,275 | 1,237 | 1,249 | 22,600 |
| 2023/12/20 | 1,263 | 1,299 | 1,237 | 1,237 | 16,200 |
| 2023/12/19 | 1,199 | 1,294 | 1,199 | 1,241 | 23,300 |
| 2023/12/18 | 1,124 | 1,188 | 1,124 | 1,188 | 4,500 |
| 2023/12/15 | 1,029 | 1,130 | 1,018 | 1,130 | 11,500 |
| 2023/12/14 | 1,095 | 1,118 | 1,029 | 1,077 | 11,800 |
| 2023/12/13 | 1,157 | 1,157 | 1,050 | 1,113 | 11,400 |
| 2023/12/12 | 1,170 | 1,170 | 1,117 | 1,127 | 9,300 |
| 2023/12/11 | 1,199 | 1,199 | 1,160 | 1,169 | 4,100 |
| 2023/12/08 | 1,208 | 1,208 | 1,159 | 1,174 | 11,400 |
| 2023/12/07 | 1,255 | 1,255 | 1,186 | 1,208 | 7,300 |
| 2023/12/06 | 1,274 | 1,307 | 1,231 | 1,231 | 6,700 |
| 2023/12/05 | 1,300 | 1,300 | 1,269 | 1,274 | 2,800 |
| 2023/12/04 | 1,241 | 1,310 | 1,241 | 1,309 | 5,700 |
| 2023/12/01 | 1,262 | 1,265 | 1,239 | 1,250 | 3,500 |
| 2023/11/30 | 1,310 | 1,311 | 1,264 | 1,282 | 8,700 |
| 2023/11/29 | 1,306 | 1,320 | 1,303 | 1,306 | 3,800 |
| 2023/11/28 | 1,314 | 1,322 | 1,305 | 1,306 | 8,600 |
| 2023/11/27 | 1,342 | 1,358 | 1,305 | 1,338 | 8,100 |
| 2023/11/24 | 1,355 | 1,421 | 1,313 | 1,356 | 17,700 |
| 2023/11/22 | 1,382 | 1,386 | 1,350 | 1,360 | 1,500 |
| 2023/11/21 | 1,381 | 1,407 | 1,361 | 1,361 | 4,100 |
| 2023/11/20 | 1,320 | 1,450 | 1,320 | 1,403 | 13,200 |
| 2023/11/17 | 1,305 | 1,319 | 1,302 | 1,319 | 2,100 |
| 2023/11/16 | 1,326 | 1,333 | 1,303 | 1,316 | 2,100 |
| 2023/11/15 | 1,378 | 1,378 | 1,300 | 1,314 | 10,200 |
| 2023/11/14 | 1,411 | 1,436 | 1,302 | 1,318 | 18,200 |
| 2023/11/13 | 1,378 | 1,412 | 1,350 | 1,411 | 9,800 |
| 2023/11/10 | 1,412 | 1,449 | 1,356 | 1,380 | 40,900 |
| 2023/11/09 | 1,551 | 1,588 | 1,515 | 1,552 | 6,900 |
| 2023/11/08 | 1,650 | 1,650 | 1,550 | 1,557 | 13,200 |
| 2023/11/07 | 1,628 | 1,660 | 1,572 | 1,660 | 8,800 |
| 2023/11/06 | 1,585 | 1,655 | 1,583 | 1,649 | 5,600 |
| 2023/11/02 | 1,550 | 1,585 | 1,550 | 1,585 | 1,300 |
| 2023/11/01 | 1,515 | 1,550 | 1,490 | 1,550 | 4,600 |
| 2023/10/31 | 1,536 | 1,543 | 1,518 | 1,518 | 1,400 |
| 2023/10/30 | 1,497 | 1,534 | 1,472 | 1,472 | 5,400 |
| 2023/10/27 | 1,402 | 1,500 | 1,402 | 1,500 | 11,000 |
| 2023/10/26 | 1,419 | 1,489 | 1,401 | 1,415 | 8,800 |
| 2023/10/25 | 1,497 | 1,524 | 1,438 | 1,440 | 7,300 |
| 2023/10/24 | 1,376 | 1,496 | 1,350 | 1,496 | 21,600 |
| 2023/10/23 | 1,484 | 1,509 | 1,353 | 1,378 | 17,500 |
| 2023/10/20 | 1,470 | 1,525 | 1,447 | 1,484 | 9,600 |
| 2023/10/19 | 1,502 | 1,562 | 1,490 | 1,531 | 9,200 |
| 2023/10/18 | 1,522 | 1,554 | 1,516 | 1,545 | 3,100 |
| 2023/10/17 | 1,501 | 1,524 | 1,432 | 1,522 | 25,100 |
| 2023/10/16 | 1,550 | 1,555 | 1,486 | 1,486 | 15,400 |
| 2023/10/13 | 1,633 | 1,633 | 1,577 | 1,577 | 10,700 |
| 2023/10/12 | 1,675 | 1,687 | 1,633 | 1,656 | 3,300 |
| 2023/10/11 | 1,734 | 1,734 | 1,675 | 1,675 | 6,800 |
| 2023/10/10 | 1,680 | 1,749 | 1,680 | 1,731 | 9,300 |
| 2023/10/06 | 1,647 | 1,728 | 1,603 | 1,727 | 4,800 |
| 2023/10/05 | 1,612 | 1,678 | 1,612 | 1,650 | 7,500 |
| 2023/10/04 | 1,615 | 1,662 | 1,586 | 1,587 | 37,700 |
| 2023/10/03 | 1,712 | 1,738 | 1,661 | 1,662 | 36,500 |
| 2023/10/02 | 1,790 | 1,809 | 1,730 | 1,752 | 13,600 |
| 2023/09/29 | 1,801 | 1,843 | 1,780 | 1,792 | 16,300 |
| 2023/09/28 | 1,862 | 1,862 | 1,808 | 1,836 | 10,500 |
| 2023/09/27 | 1,799 | 1,855 | 1,799 | 1,842 | 13,800 |
| 2023/09/26 | 1,811 | 1,839 | 1,771 | 1,819 | 13,400 |
| 2023/09/25 | 1,780 | 1,843 | 1,779 | 1,810 | 23,000 |
| 2023/09/22 | 1,691 | 1,810 | 1,663 | 1,768 | 32,800 |
| 2023/09/21 | 1,781 | 1,784 | 1,717 | 1,731 | 30,900 |
| 2023/09/20 | 1,786 | 1,881 | 1,750 | 1,789 | 41,500 |
| 2023/09/19 | 1,775 | 1,789 | 1,717 | 1,773 | 32,900 |
| 2023/09/15 | 1,852 | 1,879 | 1,807 | 1,811 | 28,900 |
| 2023/09/14 | 1,906 | 1,913 | 1,835 | 1,851 | 27,000 |
| 2023/09/13 | 1,830 | 1,914 | 1,828 | 1,906 | 43,600 |
| 2023/09/12 | 1,799 | 1,875 | 1,786 | 1,829 | 38,500 |
| 2023/09/11 | 1,873 | 1,927 | 1,764 | 1,829 | 106,700 |
| 2023/09/08 | 1,956 | 1,995 | 1,902 | 1,902 | 36,300 |
| 2023/09/07 | 2,088 | 2,092 | 1,958 | 1,969 | 99,500 |
| 2023/09/06 | 2,044 | 2,133 | 2,033 | 2,088 | 91,300 |
| 2023/09/05 | 1,973 | 2,045 | 1,940 | 2,042 | 86,500 |
| 2023/09/04 | 1,949 | 2,012 | 1,934 | 1,961 | 53,500 |
| 2023/09/01 | 1,965 | 2,000 | 1,907 | 1,944 | 83,800 |
| 2023/08/31 | 1,832 | 1,975 | 1,832 | 1,946 | 123,400 |
| 2023/08/30 | 1,840 | 1,865 | 1,810 | 1,823 | 33,100 |
| 2023/08/29 | 1,858 | 1,922 | 1,823 | 1,838 | 70,800 |
| 2023/08/28 | 1,875 | 1,909 | 1,814 | 1,818 | 83,300 |
| 2023/08/25 | 2,000 | 2,022 | 1,881 | 1,890 | 306,600 |
| 2023/08/24 | 2,091 | 2,091 | 1,915 | 2,086 | 1,024,200 |
| 2023/08/23 | 1,670 | 1,795 | 1,670 | 1,691 | 47,900 |
| 2023/08/22 | 1,648 | 1,677 | 1,631 | 1,649 | 15,600 |
| 2023/08/21 | 1,651 | 1,700 | 1,648 | 1,648 | 13,700 |
| 2023/08/18 | 1,630 | 1,681 | 1,608 | 1,636 | 23,400 |
| 2023/08/17 | 1,555 | 1,735 | 1,551 | 1,630 | 86,300 |
| 2023/08/16 | 1,524 | 1,663 | 1,523 | 1,571 | 43,500 |
| 2023/08/15 | 1,542 | 1,586 | 1,530 | 1,536 | 23,900 |
| 2023/08/14 | 1,660 | 1,678 | 1,550 | 1,550 | 35,600 |
| 2023/08/10 | 1,505 | 1,693 | 1,489 | 1,658 | 71,400 |
| 2023/08/09 | 1,671 | 1,717 | 1,646 | 1,657 | 45,200 |
| 2023/08/08 | 1,683 | 1,749 | 1,631 | 1,671 | 92,000 |
| 2023/08/07 | 1,660 | 1,728 | 1,612 | 1,701 | 89,400 |
| 2023/08/04 | 1,680 | 1,749 | 1,663 | 1,695 | 111,100 |
| 2023/08/03 | 1,737 | 1,765 | 1,650 | 1,663 | 177,100 |
| 2023/08/02 | 1,871 | 2,010 | 1,718 | 1,765 | 653,000 |
| 2023/08/01 | 1,974 | 2,056 | 1,845 | 1,894 | 393,600 |
| 2023/07/31 | 1,909 | 2,173 | 1,901 | 1,934 | 2,666,300 |
| 2023/07/28 | 1,775 | 1,946 | 1,775 | 1,876 | 1,102,300 |
| 2023/07/27 | 1,756 | 2,154 | 1,742 | 1,768 | 2,803,300 |
| 2023/07/26 | 1,958 | 2,082 | 1,791 | 1,792 | 1,206,300 |
| 2023/07/25 | 1,714 | 2,148 | 1,648 | 2,148 | 1,069,100 |
| 2023/07/24 | 1,818 | 1,838 | 1,686 | 1,748 | 789,400 |
| 2023/07/21 | 1,659 | 2,045 | 1,658 | 1,858 | 2,091,600 |
| 2023/07/20 | 1,338 | 1,645 | 1,335 | 1,645 | 132,000 |
| 2023/07/19 | 1,328 | 1,373 | 1,308 | 1,345 | 7,300 |
| 2023/07/18 | 1,376 | 1,380 | 1,329 | 1,330 | 17,200 |
| 2023/07/14 | 1,395 | 1,415 | 1,358 | 1,404 | 16,200 |
| 2023/07/13 | 1,355 | 1,417 | 1,355 | 1,400 | 12,100 |
| 2023/07/12 | 1,433 | 1,433 | 1,350 | 1,376 | 23,400 |
| 2023/07/11 | 1,414 | 1,480 | 1,414 | 1,460 | 16,000 |
| 2023/07/10 | 1,476 | 1,480 | 1,431 | 1,450 | 19,400 |
| 2023/07/07 | 1,495 | 1,555 | 1,471 | 1,485 | 25,600 |
| 2023/07/06 | 1,650 | 1,650 | 1,525 | 1,547 | 35,500 |
| 2023/07/05 | 1,638 | 1,684 | 1,616 | 1,650 | 22,000 |