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
2020/12/30 950 970 937 941 38,200
2020/12/29 940 963 940 952 28,800
2020/12/28 957 969 927 945 57,300
2020/12/25 936 974 936 970 39,300
2020/12/24 912 943 912 941 63,500
2020/12/23 930 934 907 913 60,100
2020/12/22 950 950 921 930 58,100
2020/12/21 964 964 930 950 61,900
2020/12/18 965 970 946 964 67,400
2020/12/17 990 997 950 965 95,200
2020/12/16 1,015 1,015 988 994 35,500
2020/12/15 1,014 1,022 990 1,006 42,600
2020/12/14 992 1,029 980 1,016 134,600
2020/12/11 960 998 952 983 86,000
2020/12/10 984 984 962 964 31,900
2020/12/09 998 998 967 987 63,100
2020/12/08 964 988 950 988 72,300
2020/12/07 1,007 1,007 962 962 85,400
2020/12/04 959 987 952 986 80,700
2020/12/03 972 979 951 954 84,900
2020/12/02 951 983 942 983 110,700
2020/12/01 980 987 947 950 147,400
2020/11/30 984 999 959 965 85,600
2020/11/27 987 999 971 980 91,000
2020/11/26 990 1,012 983 991 89,700
2020/11/25 996 1,020 985 993 109,300
2020/11/24 1,015 1,016 969 993 124,700
2020/11/20 1,014 1,018 981 994 91,000
2020/11/19 1,013 1,024 980 1,000 166,900
2020/11/18 1,000 1,010 960 1,005 141,700
2020/11/17 1,032 1,032 980 991 176,800
2020/11/16 1,013 1,059 1,005 1,017 234,300
2020/11/13 1,180 1,186 1,153 1,166 70,300
2020/11/12 1,169 1,226 1,169 1,199 57,800
2020/11/11 1,171 1,206 1,154 1,199 54,900
2020/11/10 1,215 1,215 1,172 1,184 52,500
2020/11/09 1,224 1,239 1,199 1,213 51,900
2020/11/06 1,210 1,243 1,184 1,225 61,400
2020/11/05 1,210 1,213 1,166 1,209 81,900
2020/11/04 1,210 1,254 1,197 1,202 101,500
2020/11/02 1,225 1,236 1,165 1,178 162,200
2020/10/30 1,246 1,247 1,212 1,224 119,100
2020/10/29 1,250 1,265 1,216 1,246 172,100
2020/10/28 1,190 1,278 1,184 1,253 263,500
2020/10/27 1,120 1,200 1,120 1,184 150,100
2020/10/26 1,144 1,204 1,132 1,143 135,500
2020/10/23 1,111 1,145 1,076 1,144 191,100
2020/10/22 1,122 1,136 1,116 1,119 74,400
2020/10/21 1,124 1,146 1,115 1,124 125,200
2020/10/20 1,120 1,139 1,107 1,118 44,700
2020/10/19 1,161 1,167 1,122 1,124 98,400
2020/10/16 1,185 1,205 1,159 1,161 195,800
2020/10/15 1,185 1,189 1,156 1,188 110,100
2020/10/14 1,148 1,205 1,148 1,185 201,100
2020/10/13 1,159 1,159 1,120 1,149 70,200
2020/10/12 1,168 1,171 1,140 1,159 76,400
2020/10/09 1,143 1,165 1,118 1,146 86,800
2020/10/08 1,126 1,156 1,114 1,151 86,900
2020/10/07 1,144 1,146 1,124 1,131 61,600
2020/10/06 1,184 1,185 1,146 1,151 120,700
2020/10/05 1,140 1,203 1,134 1,186 202,600
2020/10/02 1,108 1,141 1,090 1,115 241,400
2020/09/30 1,139 1,143 1,076 1,085 275,500
2020/09/29 1,105 1,155 1,084 1,150 299,100
2020/09/28 1,130 1,158 1,072 1,104 429,100
2020/09/25 1,120 1,162 1,095 1,142 294,400
2020/09/24 1,109 1,156 1,097 1,111 306,400
2020/09/23 1,110 1,132 1,089 1,109 187,500
2020/09/18 1,086 1,119 1,086 1,112 62,400
2020/09/17 1,080 1,113 1,055 1,105 111,000
2020/09/16 1,097 1,107 1,081 1,089 71,000
2020/09/15 1,097 1,097 1,049 1,094 177,300
2020/09/14 1,106 1,107 1,072 1,087 150,100
2020/09/11 1,083 1,164 1,080 1,117 303,900
2020/09/10 1,091 1,138 1,063 1,067 244,200
2020/09/09 1,050 1,087 1,017 1,075 129,200
2020/09/08 1,039 1,077 1,013 1,060 226,800
2020/09/07 1,040 1,101 1,010 1,069 687,200
2020/09/04 972 976 947 951 95,100
2020/09/03 950 985 940 977 177,400
2020/09/02 899 948 896 940 191,000
2020/09/01 885 896 880 889 54,500
2020/08/31 860 888 860 871 81,100
2020/08/28 890 891 842 850 113,800
2020/08/27 915 915 891 894 66,600
2020/08/26 912 915 903 910 28,200
2020/08/25 929 929 903 906 45,600
2020/08/24 905 924 892 914 68,000
2020/08/21 891 908 861 899 127,500
2020/08/20 928 929 897 898 119,100
2020/08/19 933 957 916 920 171,000
2020/08/18 931 942 908 926 170,500
2020/08/17 968 980 930 945 341,800
2020/08/14 1,119 1,127 1,105 1,118 28,400
2020/08/13 1,112 1,125 1,098 1,119 21,600
2020/08/12 1,100 1,108 1,084 1,108 16,800
2020/08/11 1,084 1,103 1,070 1,097 15,000
2020/08/07 1,099 1,099 1,071 1,084 12,800
2020/08/06 1,118 1,118 1,099 1,110 10,400
2020/08/05 1,091 1,118 1,080 1,116 21,400
2020/08/04 1,073 1,089 1,060 1,083 19,500
2020/08/03 1,062 1,095 1,056 1,063 45,400
2020/07/31 1,107 1,112 1,044 1,047 90,100
2020/07/30 1,146 1,150 1,092 1,112 102,800
2020/07/29 1,125 1,157 1,125 1,145 24,200
2020/07/28 1,136 1,144 1,119 1,137 28,800
2020/07/27 1,162 1,168 1,137 1,141 39,100
2020/07/22 1,198 1,198 1,167 1,183 44,400
2020/07/21 1,173 1,198 1,166 1,198 47,700
2020/07/20 1,150 1,208 1,145 1,183 90,100
2020/07/17 1,167 1,170 1,144 1,144 29,400
2020/07/16 1,186 1,186 1,156 1,159 26,200
2020/07/15 1,150 1,186 1,147 1,186 30,500
2020/07/14 1,191 1,191 1,141 1,162 42,900
2020/07/13 1,135 1,195 1,135 1,191 59,200
2020/07/10 1,152 1,166 1,133 1,135 58,200
2020/07/09 1,163 1,184 1,145 1,160 51,000
2020/07/08 1,167 1,186 1,151 1,157 29,500
2020/07/07 1,151 1,172 1,138 1,163 46,900
2020/07/06 1,150 1,169 1,138 1,163 43,200
2020/07/03 1,111 1,146 1,111 1,144 61,500
2020/07/02 1,112 1,136 1,097 1,114 126,700
2020/07/01 1,233 1,234 1,109 1,109 258,000
2020/06/30 1,207 1,267 1,198 1,249 163,500
2020/06/29 1,200 1,224 1,182 1,190 144,300
2020/06/26 1,235 1,250 1,221 1,249 93,900
2020/06/25 1,303 1,303 1,227 1,236 268,100
2020/06/24 1,293 1,347 1,260 1,309 479,500
2020/06/23 1,298 1,334 1,240 1,278 300,900
2020/06/22 1,229 1,257 1,200 1,255 166,100
2020/06/19 1,235 1,235 1,188 1,213 76,900
2020/06/18 1,165 1,241 1,165 1,240 144,200
2020/06/17 1,225 1,225 1,160 1,175 104,200
2020/06/16 1,188 1,229 1,150 1,227 124,600
2020/06/15 1,200 1,249 1,128 1,128 161,700
2020/06/12 1,171 1,212 1,154 1,190 173,400
2020/06/11 1,150 1,245 1,143 1,238 215,700
2020/06/10 1,151 1,161 1,145 1,152 49,800
2020/06/09 1,162 1,169 1,123 1,161 87,100
2020/06/08 1,193 1,199 1,163 1,174 73,900
2020/06/05 1,190 1,205 1,151 1,193 122,800
2020/06/04 1,250 1,250 1,171 1,193 165,900
2020/06/03 1,249 1,250 1,188 1,233 201,900
2020/06/02 1,290 1,294 1,230 1,247 178,200
2020/06/01 1,245 1,314 1,215 1,275 382,900
2020/05/29 1,190 1,190 1,135 1,185 146,000
2020/05/28 1,139 1,200 1,130 1,199 218,500
2020/05/27 1,070 1,109 1,051 1,109 80,500
2020/05/26 1,088 1,177 1,061 1,076 330,700
2020/05/25 1,058 1,078 1,035 1,049 93,600
2020/05/22 982 1,042 971 1,034 114,000
2020/05/21 995 995 969 978 53,100
2020/05/20 970 985 951 985 70,900
2020/05/19 950 976 925 976 109,000
2020/05/18 845 949 842 949 194,300
2020/05/15 840 854 835 854 17,000
2020/05/14 849 858 838 840 42,400
2020/05/13 847 854 846 848 6,800
2020/05/12 835 867 829 867 39,100
2020/05/11 840 840 827 835 17,500
2020/05/08 860 860 825 833 41,400
2020/05/07 853 860 851 855 15,600
2020/05/01 859 862 843 853 14,100
2020/04/30 873 873 841 852 30,500
2020/04/28 831 869 819 869 40,100
2020/04/27 843 859 817 821 30,800
2020/04/24 834 839 820 839 21,000
2020/04/23 843 867 813 826 49,800
2020/04/22 825 879 807 842 72,200
2020/04/21 851 875 830 830 23,500
2020/04/20 855 874 853 868 33,400
2020/04/17 862 863 841 841 20,200
2020/04/16 852 866 846 853 29,300
2020/04/15 872 876 851 851 23,200
2020/04/14 879 886 866 871 32,700
2020/04/13 870 870 857 866 24,700
2020/04/10 851 875 840 875 30,000
2020/04/09 860 864 832 855 40,900
2020/04/08 845 874 837 860 84,400
2020/04/07 839 858 830 841 81,400
2020/04/06 800 837 800 830 44,200
2020/04/03 803 814 777 806 61,900
2020/04/02 820 829 796 804 40,600
2020/04/01 837 853 822 829 41,900
2020/03/31 837 855 827 837 60,700
2020/03/30 800 848 800 827 88,600
2020/03/27 828 840 796 818 53,000
2020/03/26 839 839 805 816 57,400
2020/03/25 848 865 834 841 125,800
2020/03/24 823 842 800 820 66,300
2020/03/23 814 829 791 823 97,600
2020/03/19 819 839 792 829 110,600
2020/03/18 746 835 746 817 133,000
2020/03/17 635 758 630 755 125,400
2020/03/16 653 695 642 665 70,200
2020/03/13 705 708 616 635 160,500
2020/03/12 724 764 720 740 82,600
2020/03/11 787 789 742 748 61,900
2020/03/10 710 797 697 787 139,300
2020/03/09 740 771 718 740 138,900
2020/03/06 766 780 739 744 84,500
2020/03/05 784 794 765 775 48,700
2020/03/04 756 791 752 764 48,300
2020/03/03 813 829 763 763 101,900
2020/03/02 740 805 739 792 90,000
2020/02/28 790 807 734 738 170,400
2020/02/27 862 876 813 814 116,100
2020/02/26 889 897 850 877 135,400
2020/02/25 840 900 840 899 165,000
2020/02/21 869 886 864 883 100,800
2020/02/20 877 889 852 869 117,200
2020/02/19 841 884 841 862 150,600
2020/02/18 838 873 838 841 143,100
2020/02/17 783 845 783 838 197,200
2020/02/14 810 816 806 816 30,900
2020/02/13 813 821 806 808 51,600
2020/02/12 820 827 805 813 29,800
2020/02/10 823 827 810 816 31,100
2020/02/07 818 827 802 827 27,300
2020/02/06 821 822 810 810 32,500
2020/02/05 810 822 807 811 38,100
2020/02/04 797 810 788 805 14,600
2020/02/03 785 800 772 797 38,800
2020/01/31 799 808 795 797 13,600
2020/01/30 805 809 785 789 81,900
2020/01/29 812 812 801 805 29,800
2020/01/28 801 815 801 807 32,200
2020/01/27 800 809 794 801 42,300
2020/01/24 806 811 800 809 31,200
2020/01/23 801 805 797 800 6,500
2020/01/22 819 820 801 801 30,900
2020/01/21 800 822 799 819 43,400
2020/01/20 793 802 791 793 29,900
2020/01/17 787 798 783 795 22,900
2020/01/16 799 800 787 787 28,600
2020/01/15 804 806 798 802 23,100
2020/01/14 805 806 790 806 40,100
2020/01/10 799 804 797 804 18,500
2020/01/09 808 813 800 802 24,900
2020/01/08 818 818 790 794 58,200
2020/01/07 801 812 798 808 38,600
2020/01/06 805 805 781 801 25,900

このページの先頭へ