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
2018/12/28 609 659 604 659 88,600
2018/12/27 600 633 591 629 91,100
2018/12/26 560 575 544 560 131,900
2018/12/25 582 587 545 550 272,600
2018/12/21 678 692 628 642 136,600
2018/12/20 719 723 670 688 108,200
2018/12/19 725 767 716 723 57,900
2018/12/18 731 740 713 724 68,100
2018/12/17 772 779 744 745 61,000
2018/12/14 773 795 753 787 102,900
2018/12/13 744 774 731 758 57,800
2018/12/12 745 766 743 748 68,200
2018/12/11 735 745 715 728 90,800
2018/12/10 753 754 710 720 85,600
2018/12/07 796 809 761 782 77,200
2018/12/06 821 821 779 781 92,100
2018/12/05 804 832 785 827 96,900
2018/12/04 807 834 790 816 128,600
2018/12/03 835 840 789 802 272,800
2018/11/30 770 779 751 754 54,700
2018/11/29 766 785 752 758 48,700
2018/11/28 758 777 755 764 42,000
2018/11/27 772 774 738 763 44,300
2018/11/26 726 763 726 762 61,300
2018/11/22 700 723 688 721 62,500
2018/11/21 675 711 675 696 71,300
2018/11/20 700 713 693 700 47,400
2018/11/19 675 730 675 706 62,500
2018/11/16 707 713 675 675 66,300
2018/11/15 710 721 685 709 111,000
2018/11/14 785 815 712 717 164,200
2018/11/13 803 823 797 809 59,700
2018/11/12 856 874 832 832 45,400
2018/11/09 870 891 857 863 35,200
2018/11/08 872 879 855 867 50,300
2018/11/07 841 871 836 870 49,400
2018/11/06 825 853 816 841 28,900
2018/11/05 830 841 820 830 39,700
2018/11/02 835 847 820 838 40,700
2018/11/01 845 845 814 814 38,800
2018/10/31 841 850 810 847 74,000
2018/10/30 740 815 735 811 98,100
2018/10/29 794 807 745 758 111,900
2018/10/26 829 829 763 794 151,200
2018/10/25 830 839 789 804 231,500
2018/10/24 915 927 872 886 106,200
2018/10/23 928 944 896 900 117,200
2018/10/22 930 946 912 932 64,500
2018/10/19 919 940 907 931 61,800
2018/10/18 945 958 928 934 68,900
2018/10/17 930 949 926 930 83,100
2018/10/16 915 933 903 911 90,200
2018/10/15 934 958 915 917 83,900
2018/10/12 940 960 915 932 170,200
2018/10/11 940 989 900 940 424,700
2018/10/10 1,010 1,056 1,003 1,048 307,500
2018/10/09 1,010 1,030 964 968 241,600
2018/10/05 923 1,011 907 995 276,700
2018/10/04 948 979 925 928 149,500
2018/10/03 909 978 893 953 211,800
2018/10/02 926 952 901 902 97,200
2018/10/01 895 942 890 917 121,600
2018/09/28 915 924 894 901 78,500
2018/09/27 930 931 897 903 101,900
2018/09/26 908 1,000 907 920 256,400
2018/09/25 915 915 870 900 107,200
2018/09/21 950 970 923 924 100,100
2018/09/20 920 950 920 935 45,700
2018/09/19 935 948 920 927 41,800
2018/09/18 927 955 925 935 36,600
2018/09/14 923 960 909 946 66,900
2018/09/13 915 940 901 921 52,800
2018/09/12 952 972 920 920 82,000
2018/09/11 1,019 1,028 951 951 127,400
2018/09/10 986 1,028 986 1,010 142,700
2018/09/07 987 988 945 971 142,600
2018/09/06 999 1,035 978 996 195,000
2018/09/05 977 1,049 975 997 462,100
2018/09/04 945 956 930 939 47,300
2018/09/03 949 949 920 943 63,200
2018/08/31 926 946 905 934 59,600
2018/08/30 951 958 925 930 74,600
2018/08/29 912 969 909 942 104,600
2018/08/28 911 936 902 912 79,300
2018/08/27 900 927 897 919 102,300
2018/08/24 875 893 870 878 54,000
2018/08/23 877 884 858 870 50,400
2018/08/22 855 879 847 877 50,000
2018/08/21 859 869 844 855 93,900
2018/08/20 875 917 863 871 154,300
2018/08/17 821 883 810 875 167,100
2018/08/16 836 846 810 819 154,900
2018/08/15 892 898 834 847 249,500
2018/08/14 957 980 870 896 453,700
2018/08/13 1,100 1,100 1,041 1,047 85,300
2018/08/10 1,074 1,095 1,063 1,088 47,500
2018/08/09 1,069 1,088 1,060 1,072 43,200
2018/08/08 1,025 1,096 1,023 1,082 78,900
2018/08/07 1,072 1,099 1,028 1,040 97,700
2018/08/06 1,063 1,099 1,062 1,085 44,900
2018/08/03 1,115 1,115 1,067 1,075 76,100
2018/08/02 1,115 1,150 1,112 1,115 48,700
2018/08/01 1,106 1,127 1,099 1,104 43,600
2018/07/31 1,097 1,111 1,051 1,100 80,500
2018/07/30 1,158 1,158 1,104 1,113 83,200
2018/07/27 1,170 1,185 1,157 1,158 75,200
2018/07/26 1,169 1,177 1,145 1,156 51,600
2018/07/25 1,171 1,180 1,151 1,159 73,300
2018/07/24 1,126 1,160 1,111 1,160 60,000
2018/07/23 1,130 1,130 1,103 1,113 55,400
2018/07/20 1,130 1,149 1,122 1,136 46,600
2018/07/19 1,172 1,179 1,123 1,130 95,800
2018/07/18 1,100 1,192 1,097 1,161 215,200
2018/07/17 1,084 1,099 1,051 1,071 81,200
2018/07/13 1,074 1,120 1,068 1,073 93,900
2018/07/12 1,035 1,062 1,016 1,044 63,700
2018/07/11 1,059 1,066 1,001 1,045 102,500
2018/07/10 1,130 1,135 1,066 1,076 131,200
2018/07/09 1,100 1,138 1,090 1,111 163,300
2018/07/06 1,001 1,084 1,001 1,061 95,700
2018/07/05 1,015 1,040 987 992 146,900
2018/07/04 1,017 1,036 999 1,023 97,500
2018/07/03 1,052 1,071 1,010 1,040 113,400
2018/07/02 1,142 1,160 992 1,047 184,200
2018/06/29 1,115 1,155 1,105 1,138 135,200
2018/06/28 1,209 1,229 1,125 1,138 135,300
2018/06/27 1,174 1,246 1,170 1,209 97,800
2018/06/27 1 -> 2.00 分割
2018/06/26 2,300 2,426 2,282 2,399 74,200
2018/06/25 2,498 2,499 2,436 2,436 79,800
2018/06/22 2,462 2,497 2,454 2,493 103,900
2018/06/21 2,500 2,573 2,491 2,500 69,400
2018/06/20 2,520 2,579 2,422 2,550 72,400
2018/06/19 2,599 2,608 2,479 2,511 81,100
2018/06/18 2,630 2,630 2,553 2,575 41,400
2018/06/15 2,603 2,639 2,530 2,613 73,400
2018/06/14 2,636 2,680 2,600 2,604 71,900
2018/06/13 2,700 2,717 2,615 2,673 114,600
2018/06/12 2,641 2,749 2,551 2,740 135,700
2018/06/11 2,688 2,688 2,527 2,576 137,900
2018/06/08 2,642 2,810 2,602 2,646 256,500
2018/06/07 2,514 2,680 2,491 2,662 266,200
2018/06/06 2,480 2,610 2,434 2,586 435,700
2018/06/05 2,350 2,708 2,303 2,430 699,700
2018/06/04 2,147 2,269 2,080 2,259 330,200
2018/06/01 2,064 2,112 2,044 2,047 32,900
2018/05/31 2,140 2,148 2,061 2,084 41,800
2018/05/30 2,081 2,150 2,071 2,110 43,500
2018/05/29 2,133 2,187 2,089 2,164 53,000
2018/05/28 2,131 2,184 2,087 2,132 37,500
2018/05/25 2,118 2,160 2,105 2,118 35,300
2018/05/24 2,170 2,230 2,147 2,167 102,100
2018/05/23 2,116 2,188 2,077 2,154 69,600
2018/05/22 2,164 2,164 2,100 2,128 62,300
2018/05/21 2,146 2,210 2,115 2,176 159,900
2018/05/18 2,069 2,138 2,028 2,132 129,300
2018/05/17 1,941 2,053 1,941 2,025 68,200
2018/05/16 1,964 1,984 1,902 1,926 93,300
2018/05/15 1,978 2,005 1,956 1,991 51,000
2018/05/14 1,945 1,980 1,945 1,956 25,900
2018/05/11 1,960 1,972 1,921 1,948 36,400
2018/05/10 1,967 1,980 1,951 1,968 22,900
2018/05/09 2,009 2,009 1,956 1,964 38,100
2018/05/08 2,010 2,039 1,981 1,987 59,900
2018/05/07 1,950 1,987 1,932 1,973 35,600
2018/05/02 1,906 1,967 1,888 1,941 55,500
2018/05/01 1,914 1,940 1,895 1,911 49,300
2018/04/27 1,926 1,926 1,853 1,890 103,200
2018/04/26 2,104 2,154 1,932 1,932 173,600
2018/04/25 2,087 2,134 2,045 2,131 52,600
2018/04/24 2,163 2,170 2,084 2,090 52,200
2018/04/23 2,146 2,239 2,111 2,145 103,900
2018/04/20 2,066 2,151 2,048 2,126 65,500
2018/04/19 2,189 2,189 2,064 2,067 65,400
2018/04/18 2,078 2,192 2,031 2,164 87,300
2018/04/17 2,012 2,094 1,967 2,081 90,900
2018/04/16 2,126 2,244 2,000 2,019 167,500
2018/04/13 2,080 2,176 2,067 2,091 82,800
2018/04/12 2,136 2,272 2,106 2,108 209,600
2018/04/11 2,057 2,174 2,005 2,116 170,000
2018/04/10 1,935 2,078 1,935 2,057 138,600
2018/04/09 1,897 1,982 1,890 1,930 59,200
2018/04/06 1,947 1,978 1,880 1,880 103,400
2018/04/05 1,962 2,000 1,921 1,950 107,900
2018/04/04 2,051 2,088 1,909 1,963 192,600
2018/04/03 2,090 2,288 1,971 2,040 369,600
2018/04/02 2,178 2,208 2,055 2,134 495,400
2018/03/30 1,906 2,230 1,878 2,220 451,500
2018/03/29 1,922 1,945 1,860 1,882 63,400
2018/03/28 1,824 1,925 1,757 1,915 93,900
2018/03/27 1,847 1,847 1,750 1,796 66,300
2018/03/26 1,801 1,817 1,701 1,789 77,900
2018/03/23 1,803 1,939 1,760 1,837 127,800
2018/03/22 1,901 1,955 1,827 1,923 151,600
2018/03/20 1,704 1,915 1,683 1,861 221,800
2018/03/19 1,666 1,776 1,580 1,744 201,300
2018/03/16 1,730 1,760 1,656 1,677 114,200
2018/03/15 1,722 1,728 1,694 1,712 32,200
2018/03/14 1,700 1,734 1,689 1,727 50,600
2018/03/13 1,690 1,735 1,683 1,716 41,600
2018/03/12 1,708 1,720 1,667 1,706 44,000
2018/03/09 1,675 1,749 1,650 1,668 47,400
2018/03/08 1,673 1,702 1,641 1,661 33,200
2018/03/07 1,675 1,725 1,643 1,643 28,200
2018/03/06 1,668 1,729 1,646 1,699 30,800
2018/03/05 1,731 1,731 1,582 1,594 58,400
2018/03/02 1,707 1,740 1,670 1,728 53,700
2018/03/01 1,784 1,810 1,736 1,777 51,300
2018/02/28 1,727 1,793 1,690 1,783 58,600
2018/02/27 1,769 1,830 1,722 1,726 120,300
2018/02/26 1,780 1,780 1,713 1,727 47,900
2018/02/23 1,678 1,780 1,660 1,757 146,300
2018/02/22 1,582 1,650 1,564 1,650 50,800
2018/02/21 1,595 1,597 1,555 1,571 18,900
2018/02/20 1,580 1,590 1,565 1,588 12,600
2018/02/19 1,580 1,612 1,551 1,590 27,700
2018/02/16 1,515 1,545 1,482 1,542 43,800
2018/02/15 1,520 1,524 1,461 1,503 35,300
2018/02/14 1,500 1,585 1,450 1,473 33,500
2018/02/13 1,648 1,648 1,508 1,537 38,700
2018/02/09 1,490 1,583 1,488 1,583 30,300
2018/02/08 1,537 1,598 1,535 1,598 28,000
2018/02/07 1,558 1,670 1,501 1,506 76,800
2018/02/06 1,500 1,548 1,403 1,488 98,300
2018/02/05 1,590 1,629 1,576 1,620 42,500
2018/02/02 1,669 1,669 1,628 1,641 19,500
2018/02/01 1,587 1,677 1,574 1,668 52,900
2018/01/31 1,545 1,601 1,545 1,584 18,100
2018/01/30 1,615 1,618 1,540 1,572 35,600
2018/01/29 1,676 1,677 1,611 1,613 37,300
2018/01/26 1,665 1,665 1,600 1,643 59,100
2018/01/25 1,577 1,670 1,556 1,667 121,900
2018/01/24 1,584 1,584 1,545 1,572 26,600
2018/01/23 1,538 1,599 1,538 1,552 42,600
2018/01/22 1,490 1,535 1,490 1,532 40,200
2018/01/19 1,488 1,495 1,460 1,460 31,700
2018/01/18 1,540 1,540 1,462 1,468 64,100
2018/01/17 1,561 1,561 1,507 1,544 28,200
2018/01/16 1,610 1,610 1,550 1,563 64,100
2018/01/15 1,550 1,620 1,550 1,620 172,700
2018/01/12 1,380 1,455 1,375 1,455 99,000
2018/01/11 1,370 1,380 1,333 1,349 18,600
2018/01/10 1,352 1,385 1,341 1,375 29,100
2018/01/09 1,323 1,345 1,313 1,338 33,300
2018/01/05 1,327 1,327 1,302 1,322 21,900
2018/01/04 1,277 1,336 1,275 1,336 29,200

このページの先頭へ