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
2017/12/29 1,312 1,312 1,270 1,273 22,000
2017/12/28 1,332 1,374 1,292 1,295 28,800
2017/12/27 1,291 1,380 1,291 1,345 30,400
2017/12/27 1 -> 2.00 分割
2017/12/26 2,620 2,748 2,620 2,639 23,000
2017/12/25 2,655 2,662 2,591 2,593 19,600
2017/12/22 2,724 2,724 2,643 2,651 25,400
2017/12/21 2,799 2,799 2,740 2,740 10,700
2017/12/20 2,808 2,819 2,752 2,758 10,800
2017/12/19 2,860 2,884 2,808 2,834 10,500
2017/12/18 2,850 2,853 2,806 2,850 6,200
2017/12/15 2,892 2,892 2,801 2,846 7,200
2017/12/14 2,790 2,845 2,781 2,844 8,400
2017/12/13 2,761 2,900 2,761 2,825 13,400
2017/12/12 2,775 2,829 2,739 2,752 13,300
2017/12/11 2,750 2,768 2,721 2,749 3,900
2017/12/08 2,791 2,791 2,750 2,750 7,000
2017/12/07 2,704 2,805 2,690 2,790 17,700
2017/12/06 2,844 2,844 2,742 2,742 19,900
2017/12/05 2,844 2,844 2,776 2,832 8,900
2017/12/04 2,800 2,850 2,799 2,800 11,300
2017/12/01 2,890 2,890 2,770 2,810 16,300
2017/11/30 2,747 2,850 2,670 2,850 39,700
2017/11/29 2,801 2,827 2,720 2,770 18,800
2017/11/28 2,895 2,895 2,811 2,830 19,200
2017/11/27 2,925 2,940 2,796 2,852 39,900
2017/11/24 2,666 2,850 2,664 2,825 46,900
2017/11/22 2,690 2,693 2,662 2,666 43,300
2017/11/21 2,650 2,668 2,611 2,650 37,300
2017/11/20 2,665 2,700 2,613 2,670 53,700
2017/11/17 2,645 2,659 2,603 2,650 30,300
2017/11/16 2,519 2,580 2,472 2,545 31,800
2017/11/15 2,650 2,680 2,501 2,534 113,400
2017/11/14 2,470 2,478 2,451 2,451 24,300
2017/11/13 2,437 2,457 2,411 2,449 14,800
2017/11/10 2,350 2,419 2,345 2,405 6,800
2017/11/09 2,430 2,445 2,365 2,376 26,700
2017/11/08 2,430 2,439 2,381 2,383 12,800
2017/11/07 2,348 2,383 2,305 2,375 6,300
2017/11/06 2,327 2,346 2,327 2,345 3,500
2017/11/02 2,303 2,342 2,303 2,326 9,400
2017/11/01 2,386 2,389 2,300 2,315 13,400
2017/10/31 2,406 2,408 2,300 2,393 10,300
2017/10/30 2,415 2,430 2,398 2,400 6,100
2017/10/27 2,384 2,430 2,384 2,416 6,800
2017/10/26 2,400 2,409 2,370 2,381 7,500
2017/10/25 2,435 2,449 2,371 2,371 20,500
2017/10/24 2,450 2,450 2,392 2,410 9,000
2017/10/23 2,400 2,457 2,400 2,441 15,300
2017/10/20 2,399 2,399 2,335 2,384 14,600
2017/10/19 2,304 2,359 2,304 2,359 7,000
2017/10/18 2,378 2,378 2,310 2,310 9,500
2017/10/17 2,318 2,350 2,308 2,350 5,500
2017/10/16 2,314 2,314 2,263 2,286 10,000
2017/10/13 2,362 2,362 2,250 2,284 10,400
2017/10/12 2,413 2,413 2,336 2,343 22,800
2017/10/11 2,315 2,456 2,315 2,413 81,500
2017/10/10 2,300 2,330 2,282 2,328 21,400
2017/10/06 2,279 2,279 2,232 2,276 3,100
2017/10/05 2,287 2,292 2,250 2,251 5,100
2017/10/04 2,285 2,285 2,256 2,281 5,600
2017/10/03 2,300 2,301 2,197 2,251 11,500
2017/10/02 2,294 2,308 2,285 2,285 6,300
2017/09/29 2,314 2,314 2,276 2,290 5,900
2017/09/28 2,300 2,320 2,290 2,309 10,000
2017/09/27 2,277 2,298 2,275 2,296 3,500
2017/09/26 2,290 2,290 2,252 2,252 5,000
2017/09/25 2,227 2,290 2,227 2,290 6,700
2017/09/22 2,220 2,258 2,203 2,240 15,900
2017/09/21 2,289 2,330 2,220 2,220 43,400
2017/09/20 2,187 2,200 2,185 2,190 7,000
2017/09/19 2,244 2,244 2,185 2,211 15,300
2017/09/15 2,197 2,247 2,191 2,223 13,400
2017/09/14 2,338 2,350 2,232 2,239 69,800
2017/09/13 2,221 2,240 2,168 2,188 8,500
2017/09/12 2,110 2,182 2,110 2,165 3,900
2017/09/11 2,046 2,146 2,021 2,146 8,500
2017/09/08 2,009 2,057 2,008 2,008 9,100
2017/09/07 2,035 2,063 2,008 2,009 4,000
2017/09/06 1,985 2,045 1,980 2,035 7,900
2017/09/05 2,134 2,134 1,980 2,007 12,600
2017/09/04 2,200 2,200 1,931 2,127 28,000
2017/09/01 2,254 2,255 2,210 2,210 14,000
2017/08/31 2,310 2,310 2,254 2,254 13,800
2017/08/30 2,280 2,310 2,272 2,310 28,700
2017/08/29 2,279 2,300 2,246 2,265 20,700
2017/08/28 2,270 2,276 2,252 2,267 10,600
2017/08/25 2,201 2,273 2,195 2,270 14,600
2017/08/24 2,185 2,204 2,185 2,204 8,200
2017/08/23 2,200 2,208 2,183 2,183 3,600
2017/08/22 2,195 2,207 2,150 2,188 4,700
2017/08/21 2,209 2,235 2,171 2,197 14,600
2017/08/18 2,207 2,207 2,149 2,206 4,300
2017/08/17 2,210 2,210 2,160 2,200 14,300
2017/08/16 2,111 2,200 2,101 2,200 14,300
2017/08/15 2,200 2,203 2,092 2,124 23,500
2017/08/14 1,980 1,990 1,921 1,973 7,200
2017/08/10 1,950 2,050 1,950 2,050 9,500
2017/08/09 1,976 1,976 1,944 1,953 6,100
2017/08/08 1,950 1,976 1,945 1,975 3,500
2017/08/07 1,945 1,994 1,945 1,945 6,000
2017/08/04 1,978 1,978 1,930 1,942 4,600
2017/08/03 1,996 2,002 1,976 1,995 5,300
2017/08/02 1,994 2,020 1,994 2,018 2,000
2017/08/01 2,100 2,100 1,962 1,994 10,000
2017/07/31 2,165 2,165 2,094 2,096 4,700
2017/07/28 2,109 2,171 2,109 2,171 3,400
2017/07/27 2,139 2,141 2,116 2,120 1,500
2017/07/26 2,140 2,167 2,130 2,139 4,800
2017/07/25 2,148 2,149 2,121 2,149 2,400
2017/07/24 2,104 2,130 2,103 2,128 3,600
2017/07/21 2,100 2,127 2,100 2,127 1,300
2017/07/20 2,148 2,148 2,100 2,100 3,300
2017/07/19 2,120 2,148 2,105 2,105 4,200
2017/07/18 2,160 2,161 2,115 2,120 5,100
2017/07/14 2,190 2,195 2,156 2,160 3,800
2017/07/13 2,165 2,189 2,141 2,189 5,900
2017/07/12 2,115 2,190 2,115 2,190 10,500
2017/07/11 2,120 2,120 2,067 2,094 6,100
2017/07/10 2,110 2,119 2,100 2,118 3,900
2017/07/07 2,122 2,140 2,097 2,102 9,500
2017/07/06 2,154 2,154 2,109 2,125 7,300
2017/07/05 2,179 2,179 2,132 2,148 16,500
2017/07/04 2,230 2,240 2,123 2,197 13,400
2017/07/03 2,225 2,235 2,210 2,217 5,200
2017/06/30 2,235 2,274 2,202 2,235 12,500
2017/06/29 2,212 2,239 2,212 2,237 8,600
2017/06/28 2,217 2,230 2,200 2,201 10,200
2017/06/27 2,237 2,248 2,233 2,233 6,300
2017/06/26 2,239 2,277 2,222 2,236 17,000
2017/06/23 2,243 2,284 2,225 2,239 28,300
2017/06/22 2,250 2,255 2,221 2,233 19,400
2017/06/21 2,212 2,268 2,175 2,247 59,200
2017/06/20 2,628 2,628 2,256 2,290 224,600
2017/06/19 2,134 2,450 2,112 2,428 180,000
2017/06/16 2,051 2,175 2,049 2,055 24,600
2017/06/15 2,051 2,055 2,047 2,047 10,200
2017/06/14 2,060 2,074 2,049 2,049 5,700
2017/06/13 2,037 2,064 2,031 2,060 7,800
2017/06/12 2,038 2,048 2,025 2,035 10,500
2017/06/09 2,032 2,051 2,025 2,025 4,600
2017/06/08 2,030 2,049 2,028 2,032 6,600
2017/06/07 2,020 2,050 2,020 2,027 11,100
2017/06/06 2,168 2,168 2,020 2,020 32,500
2017/06/05 2,029 2,200 2,018 2,154 90,000
2017/06/02 1,995 2,020 1,995 2,007 17,000
2017/06/01 1,998 2,005 1,986 1,996 5,900
2017/05/31 2,000 2,010 1,980 1,998 6,400
2017/05/30 2,035 2,044 1,995 1,997 3,400
2017/05/29 1,924 2,005 1,900 1,980 10,000
2017/05/26 2,013 2,013 1,951 1,951 6,000
2017/05/25 2,008 2,015 1,969 1,989 7,400
2017/05/24 2,039 2,040 2,004 2,008 5,400
2017/05/23 2,018 2,045 1,985 2,001 7,600
2017/05/22 2,028 2,029 1,980 1,981 8,100
2017/05/19 2,020 2,031 1,975 1,994 7,200
2017/05/18 2,010 2,031 1,975 2,011 12,700
2017/05/17 2,075 2,075 2,023 2,052 21,000
2017/05/16 2,024 2,024 1,998 2,001 4,000
2017/05/15 2,036 2,039 1,961 1,995 8,700
2017/05/12 1,996 1,996 1,955 1,956 5,400
2017/05/11 1,965 2,000 1,946 1,974 5,400
2017/05/10 1,950 1,950 1,923 1,943 3,600
2017/05/09 1,949 2,009 1,904 1,926 14,500
2017/05/08 1,902 1,941 1,902 1,926 2,300
2017/05/02 1,901 1,903 1,896 1,896 3,000
2017/05/01 1,930 1,939 1,901 1,901 3,900
2017/04/28 2,024 2,024 1,939 1,950 6,000
2017/04/27 1,980 2,025 1,978 2,000 6,700
2017/04/26 1,946 1,984 1,932 1,984 3,100
2017/04/25 1,893 1,930 1,810 1,930 6,300
2017/04/24 1,931 1,934 1,897 1,906 5,400
2017/04/21 2,013 2,020 1,900 1,925 8,300
2017/04/20 1,972 2,040 1,972 2,010 7,100
2017/04/19 1,965 1,997 1,959 1,971 4,800
2017/04/18 2,003 2,003 1,969 2,000 6,800
2017/04/17 1,921 1,990 1,901 1,966 17,400
2017/04/14 1,920 1,920 1,870 1,881 2,300
2017/04/13 1,822 1,922 1,820 1,920 13,400
2017/04/12 1,901 1,902 1,812 1,846 18,600
2017/04/11 1,960 1,960 1,880 1,922 20,700
2017/04/10 2,025 2,046 1,995 1,995 9,000
2017/04/07 2,000 2,079 1,952 2,010 21,600
2017/04/06 2,090 2,090 1,950 1,981 27,700
2017/04/05 2,149 2,248 2,055 2,115 35,800
2017/04/04 2,179 2,179 1,977 2,069 43,300
2017/04/03 2,296 2,306 2,200 2,201 13,100
2017/03/31 2,272 2,354 2,272 2,320 4,600
2017/03/30 2,367 2,377 2,265 2,300 8,100
2017/03/29 2,191 2,475 2,185 2,317 15,700
2017/03/28 2,201 2,245 2,150 2,190 12,800
2017/03/27 2,318 2,318 2,150 2,217 18,800
2017/03/24 2,345 2,397 2,256 2,318 12,700
2017/03/23 2,240 2,310 2,239 2,302 22,000
2017/03/22 2,163 2,244 2,161 2,194 13,800
2017/03/21 2,280 2,280 2,152 2,213 32,300
2017/03/17 2,369 2,465 2,280 2,314 26,600
2017/03/16 2,350 2,469 2,227 2,469 34,600
2017/03/15 2,540 2,542 2,328 2,390 45,600
2017/03/14 2,498 2,684 2,451 2,550 76,400
2017/03/13 2,485 2,500 2,428 2,451 55,000
2017/03/10 2,380 2,450 2,310 2,366 47,600
2017/03/09 2,310 2,320 2,233 2,245 21,500
2017/03/08 2,083 2,340 2,083 2,310 68,700
2017/03/07 2,140 2,153 2,075 2,109 26,800
2017/03/06 2,044 2,150 2,040 2,132 34,600
2017/03/03 1,934 1,996 1,926 1,996 14,300
2017/03/02 1,969 1,969 1,914 1,934 20,200
2017/03/01 2,000 2,048 1,900 1,934 29,400
2017/02/28 2,029 2,177 1,952 2,000 92,900
2017/02/27 1,909 2,049 1,909 1,989 51,000
2017/02/24 1,860 1,966 1,815 1,916 71,300
2017/02/23 1,859 2,099 1,762 1,906 289,000
2017/02/22 1,701 1,710 1,650 1,699 8,200
2017/02/21 1,736 1,736 1,690 1,690 9,800
2017/02/20 1,651 1,730 1,651 1,710 13,300
2017/02/17 1,650 1,685 1,500 1,662 30,500
2017/02/16 1,685 1,703 1,670 1,670 6,200
2017/02/15 1,745 1,746 1,680 1,691 6,300
2017/02/14 1,740 1,750 1,730 1,743 4,900
2017/02/13 1,778 1,778 1,731 1,738 5,600
2017/02/10 1,810 1,810 1,755 1,778 7,500
2017/02/09 1,835 1,835 1,804 1,810 5,400
2017/02/08 1,833 1,852 1,831 1,835 3,300
2017/02/07 1,875 1,875 1,830 1,843 6,300
2017/02/06 1,869 1,880 1,844 1,879 20,000
2017/02/03 1,850 1,868 1,829 1,853 17,900
2017/02/02 1,783 1,818 1,780 1,818 5,500
2017/02/01 1,800 1,810 1,771 1,783 6,400
2017/01/31 1,791 1,791 1,770 1,782 3,700
2017/01/30 1,800 1,800 1,750 1,781 4,400
2017/01/27 1,786 1,819 1,777 1,790 8,100
2017/01/26 1,762 1,858 1,746 1,770 22,900
2017/01/25 1,736 1,760 1,731 1,746 8,400
2017/01/24 1,780 1,784 1,750 1,750 6,900
2017/01/23 1,740 1,769 1,732 1,760 6,200
2017/01/20 1,724 1,747 1,688 1,738 6,700
2017/01/19 1,665 1,760 1,655 1,684 19,500
2017/01/18 1,655 1,683 1,649 1,670 4,300
2017/01/17 1,648 1,650 1,623 1,649 2,400
2017/01/16 1,649 1,658 1,647 1,650 3,900
2017/01/13 1,610 1,624 1,610 1,612 1,700
2017/01/12 1,631 1,631 1,610 1,613 3,800
2017/01/11 1,689 1,689 1,631 1,631 7,400
2017/01/10 1,660 1,692 1,660 1,664 9,700
2017/01/06 1,640 1,668 1,640 1,664 5,900
2017/01/05 1,642 1,642 1,623 1,640 2,500
2017/01/04 1,630 1,632 1,600 1,632 4,300

このページの先頭へ