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 |
|---|---|---|---|---|---|
| 2024/12/30 | 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 |
| 2024/10/04 | 999 | 1,013 | 990 | 1,005 | 1,900 |
| 2024/10/03 | 1,000 | 1,005 | 983 | 999 | 2,100 |
| 2024/10/02 | 999 | 1,012 | 999 | 1,000 | 1,900 |
| 2024/10/01 | 1,005 | 1,012 | 999 | 999 | 1,100 |
| 2024/09/30 | 999 | 1,012 | 999 | 1,005 | 1,700 |
| 2024/09/27 | 999 | 1,000 | 999 | 999 | 800 |
| 2024/09/26 | 1,000 | 1,005 | 991 | 991 | 1,500 |
| 2024/09/25 | 999 | 1,000 | 980 | 995 | 3,500 |
| 2024/09/24 | 999 | 1,011 | 979 | 979 | 1,700 |
| 2024/09/20 | 999 | 999 | 990 | 997 | 2,900 |
| 2024/09/19 | 983 | 999 | 961 | 999 | 1,400 |
| 2024/09/18 | 973 | 995 | 970 | 975 | 1,500 |
| 2024/09/17 | 948 | 958 | 944 | 958 | 1,000 |
| 2024/09/12 | 930 | 950 | 930 | 940 | 400 |
| 2024/09/11 | 953 | 953 | 925 | 925 | 2,800 |
| 2024/09/10 | 970 | 970 | 965 | 965 | 600 |
| 2024/09/09 | 970 | 980 | 962 | 979 | 1,000 |
| 2024/09/06 | 980 | 990 | 974 | 975 | 1,000 |
| 2024/09/05 | 975 | 990 | 975 | 990 | 400 |
| 2024/09/04 | 1,016 | 1,016 | 972 | 975 | 3,600 |
| 2024/09/03 | 1,023 | 1,023 | 1,004 | 1,004 | 1,600 |
| 2024/09/02 | 1,023 | 1,024 | 1,001 | 1,001 | 1,600 |
| 2024/08/30 | 1,001 | 1,026 | 1,001 | 1,012 | 300 |
| 2024/08/29 | 1,028 | 1,033 | 1,001 | 1,001 | 1,300 |
| 2024/08/28 | 1,004 | 1,028 | 996 | 1,028 | 2,300 |
| 2024/08/27 | 997 | 1,012 | 988 | 1,010 | 3,500 |
| 2024/08/26 | 997 | 997 | 986 | 986 | 3,600 |
| 2024/08/23 | 992 | 994 | 981 | 983 | 2,700 |
| 2024/08/22 | 996 | 1,028 | 984 | 991 | 6,000 |
| 2024/08/21 | 1,002 | 1,002 | 987 | 993 | 2,500 |
| 2024/08/20 | 970 | 989 | 968 | 987 | 6,300 |
| 2024/08/19 | 975 | 980 | 959 | 962 | 3,400 |
| 2024/08/16 | 989 | 992 | 960 | 975 | 6,800 |
| 2024/08/15 | 990 | 996 | 977 | 980 | 4,800 |
| 2024/08/14 | 1,030 | 1,030 | 983 | 1,000 | 9,300 |
| 2024/08/13 | 964 | 1,049 | 942 | 1,005 | 40,700 |
| 2024/08/09 | 964 | 1,099 | 964 | 1,099 | 9,600 |
| 2024/08/08 | 915 | 949 | 900 | 949 | 4,100 |
| 2024/08/07 | 842 | 940 | 842 | 915 | 16,300 |
| 2024/08/06 | 860 | 893 | 835 | 872 | 22,400 |
| 2024/08/05 | 1,031 | 1,031 | 830 | 830 | 20,600 |
| 2024/08/02 | 1,166 | 1,193 | 1,130 | 1,130 | 3,800 |
| 2024/08/01 | 1,211 | 1,230 | 1,187 | 1,217 | 1,300 |
| 2024/07/31 | 1,213 | 1,230 | 1,213 | 1,214 | 2,000 |
| 2024/07/30 | 1,195 | 1,211 | 1,186 | 1,211 | 700 |
| 2024/07/29 | 1,183 | 1,215 | 1,183 | 1,211 | 1,600 |
| 2024/07/26 | 1,182 | 1,193 | 1,182 | 1,190 | 400 |
| 2024/07/25 | 1,154 | 1,170 | 1,153 | 1,165 | 1,400 |
| 2024/07/24 | 1,180 | 1,209 | 1,165 | 1,165 | 2,700 |
| 2024/07/23 | 1,191 | 1,210 | 1,181 | 1,181 | 3,900 |
| 2024/07/22 | 1,176 | 1,192 | 1,124 | 1,176 | 2,700 |
| 2024/07/19 | 1,192 | 1,192 | 1,154 | 1,174 | 3,700 |
| 2024/07/18 | 1,212 | 1,212 | 1,195 | 1,197 | 2,600 |
| 2024/07/17 | 1,201 | 1,232 | 1,201 | 1,208 | 2,300 |
| 2024/07/16 | 1,166 | 1,235 | 1,166 | 1,200 | 4,900 |
| 2024/07/12 | 1,171 | 1,203 | 1,171 | 1,185 | 900 |
| 2024/07/11 | 1,193 | 1,204 | 1,121 | 1,192 | 10,500 |
| 2024/07/10 | 1,201 | 1,209 | 1,200 | 1,205 | 1,700 |
| 2024/07/09 | 1,199 | 1,212 | 1,199 | 1,204 | 2,700 |
| 2024/07/08 | 1,211 | 1,218 | 1,202 | 1,204 | 3,300 |
| 2024/07/05 | 1,228 | 1,242 | 1,210 | 1,210 | 2,600 |
| 2024/07/04 | 1,218 | 1,230 | 1,218 | 1,227 | 1,900 |
| 2024/07/03 | 1,236 | 1,244 | 1,226 | 1,226 | 700 |
| 2024/07/02 | 1,212 | 1,244 | 1,212 | 1,226 | 3,400 |
| 2024/07/01 | 1,225 | 1,225 | 1,203 | 1,215 | 3,900 |
| 2024/06/28 | 1,236 | 1,245 | 1,228 | 1,230 | 2,300 |
| 2024/06/27 | 1,258 | 1,300 | 1,236 | 1,236 | 3,500 |
| 2024/06/26 | 1,231 | 1,258 | 1,230 | 1,258 | 4,400 |
| 2024/06/25 | 1,210 | 1,236 | 1,209 | 1,236 | 3,500 |
| 2024/06/24 | 1,234 | 1,234 | 1,209 | 1,209 | 300 |
| 2024/06/21 | 1,210 | 1,238 | 1,208 | 1,220 | 4,900 |
| 2024/06/20 | 1,215 | 1,220 | 1,212 | 1,212 | 1,700 |
| 2024/06/19 | 1,235 | 1,235 | 1,214 | 1,220 | 3,300 |
| 2024/06/18 | 1,222 | 1,230 | 1,218 | 1,220 | 1,200 |
| 2024/06/17 | 1,255 | 1,255 | 1,220 | 1,220 | 2,100 |
| 2024/06/14 | 1,221 | 1,237 | 1,221 | 1,237 | 700 |
| 2024/06/13 | 1,226 | 1,236 | 1,218 | 1,236 | 4,200 |
| 2024/06/12 | 1,230 | 1,235 | 1,220 | 1,235 | 3,000 |
| 2024/06/11 | 1,245 | 1,245 | 1,238 | 1,238 | 200 |
| 2024/06/10 | 1,251 | 1,251 | 1,248 | 1,248 | 400 |
| 2024/06/07 | 1,240 | 1,240 | 1,231 | 1,239 | 3,600 |
| 2024/06/06 | 1,282 | 1,286 | 1,240 | 1,262 | 10,200 |
| 2024/06/05 | 1,300 | 1,305 | 1,282 | 1,305 | 400 |
| 2024/06/04 | 1,319 | 1,333 | 1,302 | 1,314 | 2,700 |
| 2024/06/03 | 1,286 | 1,334 | 1,285 | 1,304 | 3,600 |
| 2024/05/31 | 1,269 | 1,291 | 1,250 | 1,281 | 5,700 |
| 2024/05/30 | 1,241 | 1,272 | 1,241 | 1,269 | 1,500 |
| 2024/05/29 | 1,264 | 1,280 | 1,234 | 1,267 | 3,700 |
| 2024/05/28 | 1,270 | 1,324 | 1,243 | 1,274 | 10,900 |
| 2024/05/27 | 1,278 | 1,298 | 1,242 | 1,298 | 5,300 |
| 2024/05/24 | 1,297 | 1,299 | 1,270 | 1,271 | 3,600 |
| 2024/05/23 | 1,297 | 1,300 | 1,253 | 1,297 | 3,200 |
| 2024/05/22 | 1,289 | 1,300 | 1,259 | 1,300 | 2,200 |
| 2024/05/21 | 1,239 | 1,273 | 1,239 | 1,259 | 1,200 |
| 2024/05/20 | 1,240 | 1,259 | 1,234 | 1,239 | 2,300 |
| 2024/05/17 | 1,260 | 1,286 | 1,230 | 1,259 | 2,800 |
| 2024/05/16 | 1,288 | 1,288 | 1,244 | 1,285 | 2,300 |
| 2024/05/15 | 1,294 | 1,294 | 1,202 | 1,283 | 11,400 |
| 2024/05/14 | 1,310 | 1,315 | 1,299 | 1,300 | 5,300 |
| 2024/05/13 | 1,450 | 1,450 | 1,320 | 1,321 | 27,100 |
| 2024/05/10 | 1,285 | 1,337 | 1,285 | 1,337 | 4,000 |
| 2024/05/09 | 1,292 | 1,315 | 1,265 | 1,315 | 2,200 |
| 2024/05/08 | 1,279 | 1,293 | 1,249 | 1,276 | 1,300 |
| 2024/05/07 | 1,296 | 1,296 | 1,232 | 1,261 | 3,400 |
| 2024/05/02 | 1,295 | 1,308 | 1,280 | 1,296 | 3,400 |
| 2024/05/01 | 1,285 | 1,310 | 1,285 | 1,286 | 2,500 |
| 2024/04/30 | 1,292 | 1,310 | 1,272 | 1,272 | 2,100 |
| 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 |