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
2026/03/11 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

このページの先頭へ