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 |
---|---|---|---|---|---|
2024/03/29 | 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 |
2023/12/29 | 415 | 421 | 409 | 417 | 32,800 |
2023/12/28 | 406 | 417 | 397 | 415 | 31,900 |
2023/12/27 | 403 | 406 | 401 | 404 | 26,500 |
2023/12/26 | 396 | 408 | 396 | 402 | 44,700 |
2023/12/25 | 411 | 415 | 394 | 396 | 70,500 |
2023/12/22 | 415 | 421 | 410 | 410 | 45,600 |
2023/12/21 | 427 | 427 | 413 | 415 | 51,600 |
2023/12/20 | 435 | 437 | 427 | 429 | 39,000 |
2023/12/19 | 426 | 439 | 424 | 431 | 42,000 |
2023/12/18 | 418 | 434 | 415 | 419 | 53,200 |
2023/12/15 | 416 | 435 | 416 | 419 | 48,700 |
2023/12/14 | 435 | 436 | 414 | 414 | 67,800 |
2023/12/13 | 424 | 440 | 417 | 433 | 76,600 |
2023/12/12 | 442 | 444 | 415 | 424 | 96,500 |
2023/12/11 | 442 | 457 | 420 | 433 | 188,100 |
2023/12/08 | 451 | 457 | 427 | 440 | 241,700 |
2023/12/07 | 489 | 512 | 452 | 466 | 571,000 |
2023/12/06 | 472 | 508 | 460 | 490 | 1,610,600 |
2023/12/05 | 454 | 524 | 449 | 457 | 4,422,000 |
2023/12/04 | 423 | 448 | 420 | 444 | 214,300 |
2023/12/01 | 412 | 463 | 407 | 420 | 697,200 |
2023/11/30 | 430 | 457 | 410 | 420 | 1,050,300 |
2023/11/29 | 401 | 467 | 396 | 467 | 625,600 |
2023/11/28 | 364 | 429 | 364 | 387 | 766,400 |
2023/11/27 | 367 | 367 | 363 | 365 | 13,200 |
2023/11/24 | 364 | 365 | 361 | 364 | 16,300 |
2023/11/22 | 361 | 363 | 361 | 362 | 28,800 |
2023/11/21 | 369 | 369 | 360 | 360 | 12,900 |
2023/11/20 | 364 | 364 | 361 | 361 | 1,400 |
2023/11/17 | 361 | 365 | 360 | 360 | 13,600 |
2023/11/16 | 361 | 363 | 361 | 363 | 4,500 |
2023/11/15 | 362 | 363 | 362 | 362 | 2,500 |
2023/11/14 | 364 | 368 | 362 | 362 | 11,700 |
2023/11/13 | 367 | 367 | 363 | 365 | 8,100 |
2023/11/10 | 361 | 366 | 361 | 365 | 7,100 |
2023/11/09 | 363 | 364 | 361 | 364 | 4,400 |
2023/11/08 | 360 | 363 | 360 | 363 | 1,800 |
2023/11/07 | 363 | 363 | 361 | 361 | 4,400 |
2023/11/06 | 363 | 365 | 360 | 364 | 11,600 |
2023/11/02 | 359 | 363 | 359 | 363 | 6,800 |
2023/11/01 | 366 | 366 | 355 | 359 | 14,400 |
2023/10/31 | 359 | 359 | 354 | 355 | 12,200 |
2023/10/30 | 363 | 367 | 353 | 353 | 75,400 |
2023/10/27 | 372 | 372 | 367 | 367 | 18,500 |
2023/10/26 | 371 | 376 | 371 | 372 | 5,200 |
2023/10/25 | 373 | 373 | 371 | 371 | 2,800 |
2023/10/24 | 369 | 373 | 365 | 368 | 17,600 |
2023/10/23 | 372 | 375 | 371 | 371 | 18,400 |
2023/10/20 | 379 | 379 | 372 | 373 | 7,700 |
2023/10/19 | 376 | 380 | 375 | 376 | 15,400 |
2023/10/18 | 372 | 380 | 372 | 379 | 29,700 |
2023/10/17 | 375 | 377 | 372 | 372 | 9,100 |
2023/10/16 | 381 | 382 | 377 | 378 | 10,100 |
2023/10/13 | 382 | 383 | 378 | 378 | 10,300 |
2023/10/12 | 376 | 383 | 376 | 382 | 11,000 |
2023/10/11 | 373 | 378 | 373 | 378 | 5,700 |
2023/10/10 | 373 | 376 | 373 | 373 | 12,600 |
2023/10/06 | 377 | 377 | 371 | 373 | 15,600 |
2023/10/05 | 376 | 380 | 376 | 376 | 20,800 |
2023/10/04 | 381 | 386 | 376 | 376 | 39,900 |
2023/10/03 | 388 | 395 | 383 | 387 | 40,200 |
2023/10/02 | 401 | 406 | 391 | 391 | 18,600 |
2023/09/29 | 405 | 405 | 401 | 401 | 8,000 |
2023/09/28 | 411 | 411 | 401 | 402 | 15,500 |
2023/09/27 | 406 | 407 | 401 | 407 | 5,000 |
2023/09/26 | 405 | 405 | 398 | 405 | 15,000 |
2023/09/25 | 412 | 412 | 404 | 405 | 12,600 |
2023/09/22 | 410 | 414 | 409 | 412 | 14,700 |
2023/09/21 | 408 | 415 | 405 | 415 | 15,300 |
2023/09/20 | 422 | 422 | 392 | 398 | 47,900 |
2023/09/19 | 424 | 437 | 416 | 420 | 68,400 |
2023/09/15 | 404 | 445 | 400 | 440 | 192,100 |
2023/09/14 | 407 | 409 | 403 | 404 | 30,500 |
2023/09/13 | 401 | 407 | 399 | 405 | 11,800 |
2023/09/12 | 399 | 405 | 389 | 397 | 38,100 |
2023/09/11 | 397 | 413 | 393 | 400 | 39,600 |
2023/09/08 | 383 | 406 | 383 | 404 | 41,500 |
2023/09/07 | 392 | 392 | 384 | 384 | 22,400 |
2023/09/06 | 392 | 394 | 391 | 392 | 11,600 |
2023/09/05 | 388 | 392 | 384 | 392 | 19,900 |
2023/09/04 | 390 | 394 | 386 | 388 | 22,600 |
2023/09/01 | 394 | 394 | 387 | 390 | 16,000 |
2023/08/31 | 395 | 397 | 391 | 391 | 16,000 |
2023/08/30 | 398 | 401 | 383 | 395 | 65,000 |
2023/08/29 | 382 | 410 | 381 | 406 | 143,700 |
2023/08/28 | 380 | 381 | 373 | 381 | 13,900 |
2023/08/25 | 377 | 378 | 372 | 372 | 5,100 |
2023/08/24 | 384 | 384 | 372 | 373 | 11,500 |
2023/08/23 | 385 | 387 | 384 | 384 | 5,400 |
2023/08/22 | 376 | 384 | 376 | 383 | 10,400 |
2023/08/21 | 366 | 379 | 366 | 377 | 12,100 |
2023/08/18 | 369 | 369 | 365 | 365 | 11,400 |
2023/08/17 | 378 | 379 | 365 | 369 | 41,800 |
2023/08/16 | 376 | 387 | 370 | 379 | 63,100 |
2023/08/15 | 361 | 452 | 351 | 382 | 709,600 |
2023/08/14 | 368 | 376 | 362 | 375 | 33,400 |
2023/08/10 | 375 | 379 | 368 | 368 | 31,100 |
2023/08/09 | 382 | 382 | 375 | 375 | 2,500 |
2023/08/08 | 381 | 382 | 379 | 381 | 6,100 |
2023/08/07 | 376 | 382 | 375 | 381 | 13,500 |
2023/08/04 | 369 | 379 | 369 | 376 | 9,600 |
2023/08/03 | 370 | 375 | 370 | 370 | 14,700 |
2023/08/02 | 372 | 376 | 371 | 371 | 10,200 |
2023/08/01 | 380 | 380 | 374 | 375 | 11,900 |
2023/07/31 | 371 | 381 | 371 | 379 | 24,700 |
2023/07/28 | 381 | 382 | 370 | 370 | 60,000 |
2023/07/27 | 379 | 380 | 377 | 380 | 15,600 |
2023/07/26 | 383 | 383 | 379 | 380 | 8,300 |
2023/07/25 | 383 | 384 | 378 | 383 | 19,100 |
2023/07/24 | 385 | 385 | 380 | 380 | 13,400 |
2023/07/21 | 382 | 384 | 381 | 383 | 6,600 |
2023/07/20 | 387 | 387 | 381 | 381 | 12,900 |
2023/07/19 | 385 | 389 | 382 | 385 | 16,200 |
2023/07/18 | 385 | 386 | 383 | 385 | 5,000 |
2023/07/14 | 385 | 387 | 382 | 385 | 15,800 |
2023/07/13 | 388 | 389 | 385 | 385 | 8,300 |
2023/07/12 | 383 | 390 | 383 | 388 | 6,100 |
2023/07/11 | 385 | 405 | 383 | 384 | 51,000 |
2023/07/10 | 384 | 394 | 384 | 385 | 18,300 |
2023/07/07 | 385 | 394 | 385 | 387 | 13,400 |
2023/07/06 | 390 | 395 | 390 | 393 | 2,900 |
2023/07/05 | 397 | 398 | 391 | 392 | 13,300 |
2023/07/04 | 400 | 401 | 397 | 397 | 10,300 |
2023/07/03 | 400 | 410 | 400 | 401 | 17,600 |
2023/06/30 | 406 | 407 | 398 | 401 | 14,600 |
2023/06/29 | 398 | 404 | 397 | 404 | 19,900 |
2023/06/28 | 402 | 402 | 398 | 399 | 73,300 |
2023/06/27 | 394 | 398 | 394 | 398 | 9,100 |
2023/06/26 | 393 | 402 | 385 | 393 | 39,500 |
2023/06/23 | 402 | 402 | 392 | 399 | 20,300 |
2023/06/22 | 395 | 403 | 392 | 397 | 23,100 |
2023/06/21 | 397 | 397 | 390 | 392 | 15,700 |
2023/06/20 | 391 | 395 | 390 | 395 | 11,900 |
2023/06/19 | 388 | 393 | 387 | 393 | 23,800 |
2023/06/16 | 400 | 401 | 390 | 390 | 16,900 |
2023/06/15 | 404 | 404 | 397 | 397 | 5,200 |
2023/06/14 | 404 | 410 | 402 | 403 | 15,100 |
2023/06/13 | 399 | 419 | 399 | 405 | 29,100 |
2023/06/12 | 389 | 399 | 388 | 397 | 17,800 |
2023/06/09 | 387 | 389 | 384 | 387 | 8,900 |
2023/06/08 | 385 | 389 | 382 | 382 | 9,800 |
2023/06/07 | 387 | 389 | 383 | 383 | 12,900 |