スマートバリュー(9417)の株価時系列情報
スマートバリュー(9417)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 445 | 445 | 429 | 437 | 27,100 |
| 2025/06/12 | 446 | 449 | 442 | 444 | 11,800 |
| 2025/06/11 | 447 | 448 | 442 | 443 | 10,200 |
| 2025/06/10 | 441 | 457 | 441 | 443 | 11,200 |
| 2025/06/09 | 455 | 459 | 432 | 440 | 38,300 |
| 2025/06/06 | 463 | 463 | 455 | 455 | 8,500 |
| 2025/06/05 | 462 | 483 | 457 | 460 | 94,000 |
| 2025/06/04 | 462 | 465 | 461 | 464 | 7,500 |
| 2025/06/03 | 468 | 468 | 457 | 460 | 49,500 |
| 2025/06/02 | 461 | 466 | 458 | 466 | 19,400 |
| 2025/05/30 | 460 | 464 | 459 | 461 | 16,100 |
| 2025/05/29 | 461 | 463 | 458 | 460 | 14,200 |
| 2025/05/28 | 459 | 461 | 453 | 457 | 21,400 |
| 2025/05/27 | 448 | 461 | 447 | 455 | 37,600 |
| 2025/05/26 | 444 | 447 | 443 | 447 | 14,600 |
| 2025/05/23 | 444 | 444 | 440 | 444 | 9,700 |
| 2025/05/22 | 444 | 445 | 439 | 441 | 13,500 |
| 2025/05/21 | 434 | 442 | 434 | 441 | 18,400 |
| 2025/05/20 | 438 | 440 | 431 | 432 | 14,200 |
| 2025/05/19 | 413 | 440 | 413 | 440 | 29,100 |
| 2025/05/16 | 442 | 450 | 410 | 410 | 55,900 |
| 2025/05/15 | 440 | 454 | 436 | 450 | 32,000 |
| 2025/05/14 | 439 | 445 | 435 | 445 | 15,500 |
| 2025/05/13 | 444 | 445 | 436 | 442 | 25,200 |
| 2025/05/12 | 430 | 447 | 430 | 446 | 48,700 |
| 2025/05/09 | 409 | 434 | 409 | 434 | 36,000 |
| 2025/05/08 | 400 | 415 | 400 | 409 | 28,700 |
| 2025/05/07 | 390 | 421 | 390 | 396 | 114,400 |
| 2025/05/02 | 397 | 397 | 393 | 393 | 8,300 |
| 2025/05/01 | 395 | 396 | 392 | 393 | 6,500 |
| 2025/04/30 | 390 | 395 | 390 | 391 | 7,800 |
| 2025/04/28 | 384 | 390 | 384 | 390 | 8,500 |
| 2025/04/25 | 382 | 385 | 381 | 382 | 14,900 |
| 2025/04/24 | 384 | 385 | 382 | 382 | 9,100 |
| 2025/04/23 | 386 | 389 | 382 | 382 | 14,400 |
| 2025/04/22 | 382 | 391 | 382 | 384 | 6,400 |
| 2025/04/21 | 381 | 400 | 380 | 385 | 66,600 |
| 2025/04/18 | 383 | 390 | 380 | 380 | 10,600 |
| 2025/04/17 | 381 | 387 | 379 | 379 | 3,900 |
| 2025/04/16 | 390 | 400 | 373 | 383 | 98,000 |
| 2025/04/15 | 383 | 405 | 377 | 383 | 91,600 |
| 2025/04/14 | 379 | 387 | 367 | 380 | 27,200 |
| 2025/04/11 | 343 | 357 | 338 | 357 | 23,400 |
| 2025/04/10 | 343 | 347 | 333 | 340 | 20,900 |
| 2025/04/09 | 326 | 334 | 312 | 320 | 17,300 |
| 2025/04/08 | 311 | 336 | 311 | 330 | 40,900 |
| 2025/04/07 | 355 | 356 | 300 | 306 | 108,000 |
| 2025/04/04 | 377 | 384 | 364 | 379 | 34,500 |
| 2025/04/03 | 376 | 395 | 374 | 385 | 17,300 |
| 2025/04/02 | 395 | 396 | 386 | 387 | 8,200 |
| 2025/04/01 | 375 | 400 | 375 | 392 | 13,300 |
| 2025/03/31 | 375 | 375 | 370 | 372 | 7,300 |
| 2025/03/28 | 376 | 379 | 369 | 374 | 11,700 |
| 2025/03/27 | 385 | 386 | 370 | 376 | 21,400 |
| 2025/03/26 | 394 | 394 | 387 | 387 | 11,900 |
| 2025/03/25 | 394 | 399 | 391 | 392 | 11,200 |
| 2025/03/24 | 398 | 399 | 389 | 394 | 7,900 |
| 2025/03/21 | 404 | 404 | 393 | 393 | 9,500 |
| 2025/03/19 | 404 | 405 | 399 | 403 | 8,700 |
| 2025/03/18 | 407 | 407 | 399 | 402 | 9,500 |
| 2025/03/17 | 401 | 407 | 401 | 404 | 10,100 |
| 2025/03/14 | 401 | 401 | 393 | 400 | 14,200 |
| 2025/03/13 | 399 | 403 | 396 | 397 | 24,200 |
| 2025/03/12 | 380 | 394 | 380 | 394 | 16,700 |
| 2025/03/11 | 380 | 385 | 360 | 378 | 43,600 |
| 2025/03/10 | 394 | 394 | 384 | 387 | 29,900 |
| 2025/03/07 | 377 | 390 | 377 | 390 | 20,000 |
| 2025/03/06 | 371 | 383 | 359 | 381 | 29,900 |
| 2025/03/05 | 363 | 368 | 362 | 368 | 15,900 |
| 2025/03/04 | 365 | 365 | 360 | 361 | 11,500 |
| 2025/03/03 | 366 | 366 | 361 | 362 | 8,100 |
| 2025/02/28 | 365 | 365 | 357 | 360 | 21,400 |
| 2025/02/27 | 357 | 366 | 357 | 364 | 20,100 |
| 2025/02/26 | 355 | 359 | 349 | 358 | 19,600 |
| 2025/02/25 | 340 | 357 | 336 | 356 | 22,800 |
| 2025/02/21 | 340 | 356 | 338 | 346 | 27,500 |
| 2025/02/20 | 350 | 353 | 343 | 343 | 16,400 |
| 2025/02/19 | 355 | 355 | 350 | 350 | 20,200 |
| 2025/02/18 | 349 | 352 | 348 | 351 | 8,700 |
| 2025/02/17 | 341 | 349 | 340 | 349 | 15,400 |
| 2025/02/14 | 336 | 342 | 335 | 340 | 18,500 |
| 2025/02/13 | 333 | 342 | 332 | 339 | 24,700 |
| 2025/02/12 | 327 | 332 | 326 | 332 | 10,700 |
| 2025/02/10 | 324 | 331 | 322 | 324 | 23,000 |
| 2025/02/07 | 325 | 329 | 322 | 329 | 8,400 |
| 2025/02/06 | 323 | 325 | 320 | 325 | 3,900 |
| 2025/02/05 | 327 | 329 | 322 | 322 | 9,100 |
| 2025/02/04 | 316 | 328 | 316 | 325 | 7,200 |
| 2025/02/03 | 320 | 323 | 316 | 316 | 17,100 |
| 2025/01/31 | 323 | 344 | 318 | 321 | 104,500 |
| 2025/01/30 | 335 | 336 | 315 | 315 | 92,800 |
| 2025/01/29 | 334 | 338 | 334 | 335 | 10,200 |
| 2025/01/28 | 334 | 337 | 333 | 334 | 14,500 |
| 2025/01/27 | 331 | 333 | 328 | 333 | 8,800 |
| 2025/01/24 | 322 | 332 | 322 | 331 | 9,400 |
| 2025/01/23 | 329 | 329 | 325 | 325 | 5,900 |
| 2025/01/22 | 320 | 330 | 320 | 329 | 14,200 |
| 2025/01/21 | 319 | 323 | 319 | 322 | 10,200 |
| 2025/01/20 | 320 | 328 | 318 | 318 | 14,800 |
| 2025/01/17 | 324 | 328 | 319 | 320 | 16,200 |
| 2025/01/16 | 331 | 331 | 325 | 326 | 16,500 |
| 2025/01/15 | 327 | 332 | 326 | 330 | 11,800 |
| 2025/01/14 | 326 | 330 | 319 | 325 | 16,200 |
| 2025/01/10 | 318 | 323 | 317 | 318 | 15,800 |
| 2025/01/09 | 323 | 330 | 321 | 321 | 18,800 |
| 2025/01/08 | 335 | 338 | 328 | 331 | 19,200 |
| 2025/01/07 | 322 | 334 | 320 | 332 | 28,500 |
| 2025/01/06 | 316 | 324 | 314 | 318 | 21,600 |
| 2024/12/30 | 312 | 320 | 311 | 313 | 18,300 |
| 2024/12/27 | 306 | 311 | 306 | 311 | 14,100 |
| 2024/12/26 | 307 | 307 | 299 | 305 | 41,200 |
| 2024/12/25 | 308 | 308 | 300 | 303 | 44,200 |
| 2024/12/24 | 310 | 311 | 302 | 306 | 42,000 |
| 2024/12/23 | 320 | 320 | 310 | 312 | 32,400 |
| 2024/12/20 | 324 | 325 | 317 | 319 | 59,600 |
| 2024/12/19 | 319 | 325 | 317 | 324 | 16,000 |
| 2024/12/18 | 319 | 326 | 317 | 323 | 35,000 |
| 2024/12/17 | 318 | 320 | 315 | 317 | 35,800 |
| 2024/12/16 | 318 | 327 | 316 | 318 | 32,300 |
| 2024/12/13 | 316 | 318 | 308 | 318 | 19,200 |
| 2024/12/12 | 321 | 322 | 311 | 316 | 98,000 |
| 2024/12/11 | 302 | 324 | 302 | 318 | 57,900 |
| 2024/12/10 | 301 | 302 | 297 | 302 | 18,200 |
| 2024/12/09 | 297 | 317 | 297 | 300 | 34,200 |
| 2024/12/06 | 302 | 302 | 297 | 297 | 35,400 |
| 2024/12/05 | 301 | 307 | 297 | 297 | 39,800 |
| 2024/12/04 | 312 | 325 | 300 | 306 | 104,000 |
| 2024/12/03 | 298 | 366 | 297 | 314 | 845,400 |
| 2024/12/02 | 299 | 303 | 298 | 300 | 14,300 |
| 2024/11/29 | 298 | 302 | 298 | 300 | 11,900 |
| 2024/11/28 | 295 | 302 | 295 | 301 | 13,300 |
| 2024/11/27 | 299 | 300 | 296 | 297 | 9,600 |
| 2024/11/26 | 303 | 303 | 300 | 302 | 7,400 |
| 2024/11/25 | 302 | 305 | 302 | 303 | 5,900 |
| 2024/11/22 | 298 | 303 | 298 | 302 | 8,600 |
| 2024/11/21 | 299 | 299 | 297 | 299 | 2,500 |
| 2024/11/20 | 298 | 299 | 296 | 299 | 9,800 |
| 2024/11/19 | 293 | 298 | 293 | 298 | 17,900 |
| 2024/11/18 | 291 | 296 | 291 | 294 | 16,200 |
| 2024/11/15 | 292 | 300 | 290 | 292 | 15,400 |
| 2024/11/14 | 298 | 302 | 295 | 297 | 14,700 |
| 2024/11/13 | 297 | 303 | 297 | 298 | 8,100 |
| 2024/11/12 | 294 | 302 | 293 | 301 | 19,100 |
| 2024/11/11 | 292 | 294 | 291 | 291 | 7,800 |
| 2024/11/08 | 293 | 295 | 290 | 291 | 7,800 |
| 2024/11/07 | 292 | 297 | 290 | 296 | 16,500 |
| 2024/11/06 | 295 | 298 | 292 | 294 | 18,300 |
| 2024/11/05 | 300 | 300 | 295 | 296 | 13,900 |
| 2024/11/01 | 301 | 303 | 296 | 302 | 10,500 |
| 2024/10/31 | 293 | 300 | 287 | 300 | 18,000 |
| 2024/10/30 | 301 | 301 | 291 | 291 | 58,200 |
| 2024/10/29 | 296 | 308 | 296 | 302 | 22,000 |
| 2024/10/28 | 290 | 300 | 288 | 296 | 21,200 |
| 2024/10/25 | 298 | 301 | 295 | 296 | 13,800 |
| 2024/10/24 | 303 | 304 | 298 | 301 | 18,500 |
| 2024/10/23 | 304 | 306 | 298 | 303 | 13,200 |
| 2024/10/22 | 313 | 313 | 305 | 306 | 15,600 |
| 2024/10/21 | 306 | 312 | 303 | 312 | 12,700 |
| 2024/10/18 | 306 | 307 | 302 | 305 | 5,000 |
| 2024/10/17 | 301 | 311 | 300 | 308 | 6,300 |
| 2024/10/16 | 303 | 304 | 298 | 301 | 13,400 |
| 2024/10/15 | 308 | 308 | 302 | 302 | 7,200 |
| 2024/10/11 | 301 | 303 | 300 | 300 | 6,500 |
| 2024/10/10 | 300 | 305 | 300 | 303 | 13,000 |
| 2024/10/09 | 305 | 314 | 300 | 303 | 29,300 |
| 2024/10/08 | 318 | 318 | 309 | 309 | 13,800 |
| 2024/10/07 | 320 | 320 | 315 | 318 | 10,900 |
| 2024/10/04 | 319 | 321 | 313 | 317 | 12,600 |
| 2024/10/03 | 319 | 319 | 318 | 319 | 10,600 |
| 2024/10/02 | 322 | 322 | 314 | 315 | 11,500 |
| 2024/10/01 | 324 | 324 | 311 | 319 | 18,300 |
| 2024/09/30 | 314 | 333 | 314 | 320 | 56,900 |
| 2024/09/27 | 319 | 320 | 314 | 316 | 10,800 |
| 2024/09/26 | 315 | 318 | 314 | 318 | 12,400 |
| 2024/09/25 | 314 | 316 | 313 | 315 | 5,900 |
| 2024/09/24 | 313 | 318 | 308 | 318 | 26,400 |
| 2024/09/20 | 311 | 313 | 311 | 312 | 6,800 |
| 2024/09/19 | 310 | 313 | 307 | 310 | 9,200 |
| 2024/09/18 | 309 | 314 | 303 | 307 | 11,500 |
| 2024/09/17 | 312 | 317 | 306 | 309 | 14,700 |
| 2024/09/13 | 310 | 318 | 303 | 308 | 41,900 |
| 2024/09/12 | 298 | 345 | 295 | 315 | 276,200 |
| 2024/09/11 | 301 | 301 | 290 | 290 | 19,100 |
| 2024/09/10 | 302 | 302 | 299 | 301 | 5,200 |
| 2024/09/09 | 297 | 305 | 295 | 301 | 21,300 |
| 2024/09/06 | 300 | 302 | 295 | 296 | 19,200 |
| 2024/09/05 | 303 | 306 | 300 | 301 | 9,700 |
| 2024/09/04 | 308 | 308 | 300 | 301 | 23,300 |
| 2024/09/03 | 311 | 314 | 309 | 310 | 9,700 |
| 2024/09/02 | 313 | 313 | 308 | 313 | 20,800 |
| 2024/08/30 | 310 | 312 | 305 | 305 | 17,600 |
| 2024/08/29 | 306 | 307 | 302 | 303 | 14,400 |
| 2024/08/28 | 300 | 310 | 300 | 306 | 27,300 |
| 2024/08/27 | 305 | 310 | 303 | 308 | 17,400 |
| 2024/08/26 | 308 | 309 | 300 | 305 | 36,300 |
| 2024/08/23 | 310 | 310 | 305 | 308 | 19,100 |
| 2024/08/22 | 310 | 318 | 303 | 305 | 22,400 |
| 2024/08/21 | 311 | 315 | 308 | 310 | 17,400 |
| 2024/08/20 | 302 | 320 | 302 | 312 | 28,200 |
| 2024/08/19 | 306 | 313 | 300 | 302 | 26,000 |