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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/16 | 310 | 310 | 299 | 301 | 26,500 |
| 2024/08/15 | 310 | 310 | 289 | 302 | 72,400 |
| 2024/08/14 | 323 | 327 | 319 | 320 | 40,500 |
| 2024/08/13 | 311 | 324 | 311 | 323 | 11,200 |
| 2024/08/09 | 323 | 323 | 301 | 308 | 45,800 |
| 2024/08/08 | 302 | 316 | 302 | 307 | 20,000 |
| 2024/08/07 | 288 | 312 | 287 | 308 | 35,400 |
| 2024/08/06 | 318 | 319 | 287 | 298 | 35,900 |
| 2024/08/05 | 271 | 337 | 253 | 259 | 124,300 |
| 2024/08/02 | 358 | 360 | 333 | 333 | 67,400 |
| 2024/08/01 | 377 | 377 | 363 | 363 | 13,800 |
| 2024/07/31 | 366 | 374 | 361 | 374 | 27,300 |
| 2024/07/30 | 381 | 381 | 360 | 360 | 69,900 |
| 2024/07/29 | 371 | 382 | 371 | 382 | 10,100 |
| 2024/07/26 | 374 | 377 | 370 | 371 | 12,500 |
| 2024/07/25 | 381 | 382 | 369 | 371 | 36,400 |
| 2024/07/24 | 386 | 388 | 382 | 382 | 10,900 |
| 2024/07/23 | 383 | 390 | 383 | 385 | 17,900 |
| 2024/07/22 | 386 | 387 | 381 | 385 | 13,400 |
| 2024/07/19 | 392 | 392 | 387 | 387 | 10,400 |
| 2024/07/18 | 387 | 392 | 387 | 389 | 11,000 |
| 2024/07/17 | 387 | 392 | 387 | 389 | 16,700 |
| 2024/07/16 | 384 | 388 | 384 | 386 | 8,500 |
| 2024/07/12 | 383 | 388 | 381 | 386 | 19,500 |
| 2024/07/11 | 383 | 387 | 380 | 383 | 15,500 |
| 2024/07/10 | 386 | 387 | 382 | 382 | 19,300 |
| 2024/07/09 | 388 | 390 | 385 | 385 | 13,100 |
| 2024/07/08 | 388 | 393 | 385 | 388 | 23,900 |
| 2024/07/05 | 386 | 389 | 386 | 386 | 11,800 |
| 2024/07/04 | 388 | 390 | 385 | 389 | 23,200 |
| 2024/07/03 | 390 | 390 | 386 | 388 | 13,600 |
| 2024/07/02 | 391 | 391 | 384 | 386 | 26,000 |
| 2024/07/01 | 399 | 399 | 388 | 388 | 16,700 |
| 2024/06/28 | 397 | 397 | 389 | 396 | 14,800 |
| 2024/06/27 | 402 | 402 | 390 | 391 | 25,300 |
| 2024/06/26 | 391 | 406 | 388 | 402 | 54,600 |
| 2024/06/25 | 388 | 392 | 386 | 390 | 18,300 |
| 2024/06/24 | 384 | 389 | 380 | 385 | 78,700 |
| 2024/06/21 | 395 | 398 | 392 | 395 | 27,800 |
| 2024/06/20 | 393 | 396 | 391 | 396 | 15,700 |
| 2024/06/19 | 394 | 398 | 388 | 393 | 23,700 |
| 2024/06/18 | 390 | 397 | 388 | 394 | 18,600 |
| 2024/06/17 | 392 | 395 | 385 | 388 | 30,600 |
| 2024/06/14 | 391 | 398 | 391 | 391 | 33,300 |
| 2024/06/13 | 390 | 394 | 388 | 391 | 14,500 |
| 2024/06/12 | 390 | 391 | 387 | 388 | 14,500 |
| 2024/06/11 | 393 | 397 | 389 | 390 | 19,200 |
| 2024/06/10 | 389 | 393 | 386 | 391 | 20,500 |
| 2024/06/07 | 388 | 392 | 387 | 389 | 32,400 |
| 2024/06/06 | 390 | 395 | 387 | 390 | 65,300 |
| 2024/06/05 | 401 | 401 | 394 | 395 | 66,500 |
| 2024/06/04 | 404 | 406 | 400 | 401 | 40,300 |
| 2024/06/03 | 416 | 417 | 405 | 407 | 48,100 |
| 2024/05/31 | 413 | 413 | 406 | 410 | 18,000 |
| 2024/05/30 | 400 | 412 | 396 | 405 | 57,300 |
| 2024/05/29 | 410 | 410 | 398 | 400 | 41,000 |
| 2024/05/28 | 406 | 414 | 401 | 405 | 56,200 |
| 2024/05/27 | 435 | 441 | 405 | 405 | 133,100 |
| 2024/05/24 | 433 | 444 | 430 | 435 | 39,500 |
| 2024/05/23 | 469 | 469 | 436 | 438 | 64,400 |
| 2024/05/22 | 456 | 461 | 447 | 447 | 31,900 |
| 2024/05/21 | 472 | 474 | 455 | 455 | 44,300 |
| 2024/05/20 | 474 | 484 | 471 | 471 | 33,800 |
| 2024/05/17 | 473 | 492 | 471 | 474 | 49,100 |
| 2024/05/16 | 458 | 487 | 455 | 473 | 134,200 |
| 2024/05/15 | 480 | 480 | 470 | 472 | 47,900 |
| 2024/05/14 | 497 | 499 | 475 | 475 | 92,200 |
| 2024/05/13 | 476 | 498 | 470 | 497 | 125,600 |
| 2024/05/10 | 512 | 520 | 473 | 479 | 217,000 |
| 2024/05/09 | 507 | 535 | 491 | 495 | 588,300 |
| 2024/05/08 | 538 | 562 | 493 | 499 | 1,006,800 |
| 2024/05/07 | 479 | 543 | 472 | 523 | 1,586,300 |
| 2024/05/02 | 471 | 483 | 459 | 463 | 162,200 |
| 2024/05/01 | 500 | 508 | 470 | 476 | 390,300 |
| 2024/04/30 | 492 | 553 | 481 | 497 | 1,643,300 |
| 2024/04/26 | 552 | 552 | 552 | 552 | 172,500 |
| 2024/04/25 | 391 | 472 | 391 | 472 | 270,300 |
| 2024/04/24 | 391 | 397 | 388 | 392 | 30,600 |
| 2024/04/23 | 387 | 396 | 387 | 393 | 20,200 |
| 2024/04/22 | 384 | 392 | 384 | 386 | 31,200 |
| 2024/04/19 | 401 | 410 | 383 | 387 | 52,900 |
| 2024/04/18 | 395 | 417 | 394 | 400 | 164,200 |
| 2024/04/17 | 402 | 403 | 393 | 395 | 21,000 |
| 2024/04/16 | 406 | 414 | 400 | 400 | 37,000 |
| 2024/04/15 | 411 | 416 | 407 | 408 | 37,300 |
| 2024/04/12 | 404 | 414 | 404 | 411 | 16,600 |
| 2024/04/11 | 406 | 408 | 402 | 404 | 17,700 |
| 2024/04/10 | 407 | 411 | 405 | 405 | 5,400 |
| 2024/04/09 | 409 | 410 | 403 | 406 | 16,100 |
| 2024/04/08 | 404 | 409 | 403 | 407 | 7,300 |
| 2024/04/05 | 407 | 407 | 403 | 404 | 8,400 |
| 2024/04/04 | 407 | 410 | 406 | 407 | 5,100 |
| 2024/04/03 | 405 | 410 | 402 | 406 | 19,600 |
| 2024/04/02 | 413 | 413 | 406 | 407 | 14,000 |
| 2024/04/01 | 416 | 419 | 409 | 413 | 32,700 |
| 2024/03/29 | 413 | 417 | 410 | 417 | 24,900 |
| 2024/03/28 | 417 | 419 | 413 | 413 | 5,000 |
| 2024/03/27 | 417 | 418 | 414 | 417 | 8,700 |
| 2024/03/26 | 415 | 419 | 414 | 415 | 27,200 |
| 2024/03/25 | 420 | 420 | 412 | 415 | 8,400 |
| 2024/03/22 | 417 | 420 | 413 | 420 | 19,900 |
| 2024/03/21 | 413 | 418 | 409 | 418 | 29,400 |
| 2024/03/19 | 409 | 429 | 408 | 413 | 47,600 |
| 2024/03/18 | 410 | 416 | 409 | 409 | 13,900 |
| 2024/03/15 | 417 | 417 | 410 | 410 | 9,300 |
| 2024/03/14 | 409 | 418 | 404 | 416 | 37,500 |
| 2024/03/13 | 411 | 411 | 406 | 407 | 16,700 |
| 2024/03/12 | 404 | 410 | 401 | 410 | 19,800 |
| 2024/03/11 | 410 | 416 | 401 | 408 | 34,500 |
| 2024/03/08 | 416 | 420 | 411 | 413 | 22,400 |
| 2024/03/07 | 426 | 439 | 414 | 419 | 95,200 |
| 2024/03/06 | 415 | 432 | 413 | 429 | 81,900 |
| 2024/03/05 | 409 | 419 | 404 | 415 | 33,800 |
| 2024/03/04 | 409 | 423 | 407 | 408 | 63,000 |
| 2024/03/01 | 411 | 419 | 405 | 408 | 48,800 |
| 2024/02/29 | 408 | 410 | 404 | 409 | 13,600 |
| 2024/02/28 | 408 | 415 | 407 | 407 | 21,500 |
| 2024/02/27 | 415 | 415 | 408 | 408 | 44,100 |
| 2024/02/26 | 411 | 420 | 411 | 416 | 21,900 |
| 2024/02/22 | 411 | 417 | 408 | 412 | 29,200 |
| 2024/02/21 | 419 | 419 | 411 | 411 | 25,500 |
| 2024/02/20 | 429 | 429 | 416 | 420 | 48,600 |
| 2024/02/19 | 422 | 434 | 415 | 430 | 156,600 |
| 2024/02/16 | 415 | 432 | 415 | 420 | 126,200 |
| 2024/02/15 | 396 | 418 | 391 | 414 | 101,600 |
| 2024/02/14 | 398 | 413 | 395 | 397 | 105,800 |
| 2024/02/13 | 395 | 407 | 392 | 400 | 54,400 |
| 2024/02/09 | 388 | 399 | 383 | 395 | 41,800 |
| 2024/02/08 | 395 | 395 | 387 | 389 | 26,300 |
| 2024/02/07 | 407 | 407 | 392 | 395 | 54,200 |
| 2024/02/06 | 404 | 405 | 400 | 404 | 39,400 |
| 2024/02/05 | 409 | 409 | 398 | 404 | 36,700 |
| 2024/02/02 | 401 | 410 | 401 | 409 | 30,700 |
| 2024/02/01 | 406 | 406 | 399 | 401 | 31,700 |
| 2024/01/31 | 401 | 407 | 398 | 407 | 21,700 |
| 2024/01/30 | 406 | 407 | 400 | 401 | 41,300 |
| 2024/01/29 | 405 | 409 | 402 | 405 | 24,300 |
| 2024/01/26 | 410 | 412 | 403 | 404 | 56,400 |
| 2024/01/25 | 420 | 420 | 407 | 410 | 97,900 |
| 2024/01/24 | 413 | 433 | 411 | 422 | 282,500 |
| 2024/01/23 | 422 | 423 | 412 | 412 | 66,300 |
| 2024/01/22 | 417 | 426 | 412 | 421 | 100,600 |
| 2024/01/19 | 406 | 433 | 401 | 413 | 356,500 |
| 2024/01/18 | 433 | 433 | 387 | 405 | 402,700 |
| 2024/01/17 | 417 | 450 | 411 | 423 | 1,094,600 |
| 2024/01/16 | 417 | 431 | 401 | 403 | 114,600 |
| 2024/01/15 | 400 | 427 | 397 | 414 | 181,000 |
| 2024/01/12 | 397 | 423 | 392 | 404 | 139,700 |
| 2024/01/11 | 398 | 399 | 388 | 392 | 35,300 |
| 2024/01/10 | 403 | 407 | 384 | 395 | 178,800 |
| 2024/01/09 | 412 | 414 | 403 | 408 | 21,300 |
| 2024/01/05 | 415 | 417 | 407 | 409 | 24,800 |
| 2024/01/04 | 413 | 417 | 408 | 415 | 21,000 |