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
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
2023/07/04 1,619 1,652 1,570 1,638 21,300
2023/07/03 1,589 1,690 1,568 1,643 44,100
2023/06/30 1,514 1,564 1,512 1,560 15,600
2023/06/29 1,523 1,586 1,459 1,512 18,500
2023/06/28 1,482 1,521 1,448 1,500 13,500
2023/06/27 1,527 1,527 1,402 1,482 20,800
2023/06/26 1,502 1,521 1,465 1,500 19,300
2023/06/23 1,448 1,599 1,403 1,527 38,200
2023/06/22 1,391 1,448 1,385 1,439 14,700
2023/06/21 1,400 1,400 1,367 1,385 5,700
2023/06/20 1,399 1,399 1,348 1,384 12,600
2023/06/19 1,448 1,448 1,380 1,399 17,300
2023/06/16 1,335 1,446 1,308 1,421 22,900
2023/06/15 1,262 1,339 1,229 1,327 15,100
2023/06/14 1,296 1,316 1,273 1,274 6,900
2023/06/13 1,315 1,325 1,294 1,296 6,200
2023/06/12 1,339 1,341 1,301 1,311 8,700
2023/06/09 1,290 1,360 1,278 1,325 9,100
2023/06/08 1,346 1,378 1,276 1,290 11,400
2023/06/07 1,373 1,410 1,286 1,321 20,100
2023/06/06 1,244 1,354 1,230 1,350 20,600
2023/06/05 1,233 1,250 1,220 1,250 8,500
2023/06/02 1,215 1,237 1,215 1,231 2,700
2023/06/01 1,222 1,237 1,198 1,224 3,700
2023/05/31 1,238 1,240 1,212 1,226 7,400
2023/05/30 1,211 1,236 1,211 1,229 2,900
2023/05/29 1,218 1,225 1,204 1,211 2,200
2023/05/26 1,230 1,230 1,210 1,218 3,600
2023/05/25 1,221 1,233 1,210 1,230 7,200
2023/05/24 1,181 1,226 1,175 1,222 2,700
2023/05/23 1,194 1,241 1,180 1,181 6,200
2023/05/22 1,180 1,200 1,176 1,194 5,000
2023/05/19 1,177 1,198 1,158 1,178 6,000
2023/05/18 1,211 1,211 1,161 1,168 10,700
2023/05/17 1,210 1,232 1,195 1,216 5,900
2023/05/16 1,252 1,287 1,201 1,204 12,600
2023/05/15 1,225 1,289 1,185 1,262 35,000
2023/05/12 1,321 1,321 1,220 1,225 34,900
2023/05/11 1,240 1,321 1,210 1,312 87,700
2023/05/10 1,379 1,520 1,372 1,480 78,700
2023/05/09 1,349 1,361 1,308 1,319 6,600
2023/05/08 1,263 1,369 1,245 1,359 18,000
2023/05/02 1,231 1,245 1,217 1,233 3,900
2023/05/01 1,210 1,233 1,202 1,232 3,300
2023/04/28 1,192 1,233 1,192 1,233 3,200
2023/04/27 1,185 1,215 1,177 1,191 9,500
2023/04/26 1,271 1,271 1,215 1,215 6,200
2023/04/25 1,253 1,289 1,215 1,271 13,700
2023/04/24 1,276 1,304 1,266 1,270 6,200
2023/04/21 1,374 1,377 1,280 1,281 27,100
2023/04/20 1,400 1,400 1,381 1,381 3,900
2023/04/19 1,404 1,414 1,387 1,414 7,100
2023/04/18 1,418 1,418 1,391 1,404 4,000
2023/04/17 1,381 1,411 1,381 1,390 6,400
2023/04/14 1,426 1,447 1,365 1,388 11,800
2023/04/13 1,391 1,445 1,391 1,425 10,700
2023/04/12 1,420 1,423 1,381 1,397 13,100
2023/04/11 1,420 1,492 1,402 1,426 17,300
2023/04/10 1,400 1,429 1,383 1,420 9,600
2023/04/07 1,420 1,420 1,360 1,400 17,200
2023/04/06 1,411 1,446 1,359 1,420 16,200
2023/04/05 1,491 1,495 1,405 1,412 22,300
2023/04/04 1,538 1,550 1,491 1,508 13,200
2023/04/03 1,555 1,597 1,502 1,538 35,600
2023/03/31 1,606 1,620 1,582 1,587 10,300
2023/03/30 1,667 1,698 1,591 1,604 17,500
2023/03/29 1,669 1,710 1,648 1,661 19,600
2023/03/28 1,670 1,721 1,640 1,656 22,300
2023/03/27 1,740 1,740 1,630 1,630 14,700
2023/03/24 1,660 1,714 1,652 1,700 12,100
2023/03/23 1,586 1,670 1,535 1,655 11,200
2023/03/22 1,649 1,649 1,584 1,596 11,500
2023/03/20 1,649 1,719 1,584 1,584 16,700
2023/03/17 1,510 1,766 1,510 1,651 79,000
2023/03/16 1,516 1,522 1,453 1,491 23,500
2023/03/15 1,602 1,620 1,516 1,580 16,900
2023/03/14 1,642 1,659 1,580 1,594 23,600
2023/03/13 1,651 1,730 1,601 1,676 35,400
2023/03/10 1,766 1,869 1,703 1,731 53,700
2023/03/09 1,890 1,949 1,767 1,830 139,200
2023/03/08 1,751 1,976 1,667 1,854 269,600
2023/03/07 1,598 1,690 1,586 1,690 46,400
2023/03/06 1,546 1,576 1,523 1,573 18,700
2023/03/03 1,555 1,555 1,475 1,550 35,500
2023/03/02 1,440 1,563 1,421 1,563 17,200
2023/03/01 1,425 1,455 1,400 1,416 10,600
2023/02/28 1,490 1,513 1,433 1,437 22,000
2023/02/27 1,362 1,581 1,362 1,513 47,500
2023/02/24 1,432 1,435 1,333 1,362 31,000
2023/02/22 1,519 1,519 1,438 1,455 16,400
2023/02/21 1,582 1,582 1,507 1,521 12,300
2023/02/20 1,510 1,576 1,485 1,550 17,200
2023/02/17 1,490 1,541 1,477 1,506 16,500
2023/02/16 1,484 1,522 1,450 1,506 24,700
2023/02/15 1,641 1,645 1,484 1,500 39,100
2023/02/14 1,671 1,723 1,625 1,633 27,500
2023/02/13 1,750 1,750 1,652 1,671 33,200
2023/02/10 1,895 1,900 1,746 1,758 67,300
2023/02/09 1,850 1,945 1,781 1,944 40,600
2023/02/08 1,921 1,941 1,819 1,832 39,900
2023/02/07 1,950 2,178 1,904 1,950 182,000
2023/02/06 1,701 1,949 1,685 1,877 118,600
2023/02/03 1,808 1,808 1,700 1,700 32,700
2023/02/02 1,786 1,788 1,725 1,781 17,000
2023/02/01 1,822 1,850 1,750 1,762 19,400
2023/01/31 1,872 1,872 1,778 1,782 29,200
2023/01/30 1,965 1,965 1,871 1,880 39,100
2023/01/27 2,055 2,060 1,960 1,971 21,000
2023/01/26 2,099 2,135 2,040 2,055 28,500
2023/01/25 2,010 2,139 1,976 2,065 58,200
2023/01/24 2,134 2,147 1,996 2,010 36,000
2023/01/23 2,120 2,170 2,096 2,107 29,700
2023/01/20 2,000 2,091 1,951 2,070 33,200
2023/01/19 1,993 2,060 1,982 2,025 24,200
2023/01/18 2,060 2,070 1,928 2,043 84,500
2023/01/17 2,098 2,347 2,041 2,070 161,300
2023/01/16 2,290 2,290 2,098 2,098 79,200
2023/01/13 2,462 2,462 2,246 2,272 157,500
2023/01/12 2,505 2,593 2,408 2,412 345,100
2023/01/11 2,549 2,638 2,425 2,475 274,000
2023/01/10 2,664 2,900 2,545 2,556 942,700
2023/01/06 2,570 3,135 2,490 2,764 8,318,000
2023/01/05 2,491 2,833 2,414 2,670 3,519,600
2023/01/04 3,000 3,195 2,543 2,558 2,721,700

このページの先頭へ