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
2021/12/30 450 468 450 463 40,200
2021/12/29 424 455 420 446 75,900
2021/12/28 409 421 401 416 57,500
2021/12/27 430 430 411 411 34,900
2021/12/24 440 447 431 431 20,300
2021/12/23 460 460 440 447 24,000
2021/12/22 439 461 436 455 48,200
2021/12/21 413 435 411 435 59,800
2021/12/20 427 428 411 411 17,900
2021/12/17 431 433 421 433 39,900
2021/12/16 443 447 428 431 47,200
2021/12/15 444 455 438 440 29,800
2021/12/14 470 470 450 452 18,100
2021/12/13 473 490 460 463 99,900
2021/12/10 495 495 470 473 27,900
2021/12/09 491 508 485 487 28,200
2021/12/08 489 498 483 489 28,600
2021/12/07 468 489 463 489 23,700
2021/12/06 492 492 465 466 28,600
2021/12/03 498 518 483 492 56,600
2021/12/02 495 504 489 501 49,900
2021/12/01 503 506 477 487 78,100
2021/11/30 513 521 500 500 40,600
2021/11/29 520 532 505 505 37,500
2021/11/26 555 555 529 531 44,200
2021/11/25 564 568 555 557 13,700
2021/11/24 565 569 561 563 14,200
2021/11/22 562 568 561 565 17,500
2021/11/19 546 569 545 569 35,200
2021/11/18 555 565 542 551 46,700
2021/11/17 568 569 555 555 23,700
2021/11/16 576 577 566 569 16,700
2021/11/15 577 579 561 569 50,600
2021/11/12 562 576 562 574 16,200
2021/11/11 565 574 561 562 21,000
2021/11/10 560 571 551 571 43,300
2021/11/09 572 584 555 564 45,900
2021/11/08 571 583 571 577 17,000
2021/11/05 578 580 555 571 90,000
2021/11/04 607 620 565 578 278,600
2021/11/02 611 624 550 567 179,400
2021/11/01 628 638 612 616 31,400
2021/10/29 609 618 609 618 10,000
2021/10/28 601 611 601 609 14,400
2021/10/27 608 610 600 606 9,800
2021/10/26 592 624 592 614 23,400
2021/10/25 604 607 591 592 37,900
2021/10/22 612 613 600 604 67,600
2021/10/21 637 637 619 621 27,500
2021/10/20 635 645 635 637 29,100
2021/10/19 634 641 631 636 22,000
2021/10/18 650 650 625 634 49,700
2021/10/15 647 650 641 643 11,900
2021/10/14 650 653 640 648 33,200
2021/10/13 650 653 643 651 22,900
2021/10/12 656 659 650 652 10,000
2021/10/11 650 660 648 660 21,900
2021/10/08 641 648 635 648 31,300
2021/10/07 644 655 639 641 22,100
2021/10/06 650 662 640 644 34,800
2021/10/05 666 669 637 646 83,000
2021/10/04 674 687 660 666 24,900
2021/10/01 682 683 673 673 20,700
2021/09/30 690 698 682 682 16,500
2021/09/29 677 699 670 690 49,800
2021/09/28 682 682 666 677 40,800
2021/09/27 689 691 679 685 27,000
2021/09/24 681 691 680 689 26,900
2021/09/22 700 701 677 680 36,000
2021/09/21 681 705 680 701 53,900
2021/09/17 699 763 698 713 315,600
2021/09/16 701 702 686 699 53,600
2021/09/15 695 706 685 701 35,000
2021/09/14 698 705 690 699 69,300
2021/09/13 707 710 693 698 47,300
2021/09/10 717 723 700 707 104,900
2021/09/09 719 725 712 712 24,500
2021/09/08 717 723 710 723 30,400
2021/09/07 729 729 710 714 63,300
2021/09/06 724 732 695 720 108,900
2021/09/03 719 734 719 723 30,500
2021/09/02 720 720 707 714 53,400
2021/09/01 729 730 710 714 36,200
2021/08/31 733 733 711 719 28,100
2021/08/30 718 743 707 731 72,300
2021/08/27 700 710 693 707 21,200
2021/08/26 710 715 701 708 16,500
2021/08/25 714 719 708 711 19,200
2021/08/24 674 721 674 721 25,100
2021/08/23 657 677 657 674 8,200
2021/08/20 646 673 645 648 17,600
2021/08/19 654 666 650 650 10,900
2021/08/18 636 665 636 658 15,200
2021/08/17 683 684 634 634 35,600
2021/08/16 691 693 681 686 12,900
2021/08/13 707 707 681 681 7,200
2021/08/12 705 717 698 715 16,300
2021/08/11 698 704 693 704 10,800
2021/08/10 694 697 687 695 10,300
2021/08/06 678 694 668 694 13,700
2021/08/05 672 677 664 672 10,500
2021/08/04 680 687 671 680 7,100
2021/08/03 688 696 672 676 11,800
2021/08/02 689 700 685 697 15,600
2021/07/30 674 680 666 678 10,000
2021/07/29 669 675 669 673 9,600
2021/07/28 694 694 667 669 6,100
2021/07/27 689 692 681 685 7,700
2021/07/26 687 692 680 683 7,000
2021/07/21 679 683 672 675 11,500
2021/07/20 690 699 672 672 36,800
2021/07/19 700 700 679 692 27,300
2021/07/16 689 740 684 700 159,500
2021/07/15 695 701 683 683 26,800
2021/07/14 670 690 670 689 14,300
2021/07/13 679 679 670 671 19,600
2021/07/12 685 686 671 677 25,400
2021/07/09 660 670 652 667 37,500
2021/07/08 666 675 660 670 35,400
2021/07/07 675 686 665 676 34,900
2021/07/06 707 707 682 682 70,100
2021/07/05 714 735 707 710 56,200
2021/07/02 707 715 707 714 26,200
2021/07/01 710 713 705 709 22,900
2021/06/30 715 730 712 712 19,600
2021/06/29 715 719 710 715 29,000
2021/06/28 717 745 700 712 109,500
2021/06/25 739 749 737 747 23,800
2021/06/24 737 747 735 740 30,700
2021/06/23 764 772 736 737 53,400
2021/06/22 778 779 748 750 34,100
2021/06/21 781 781 758 763 32,100
2021/06/18 792 800 777 779 37,100
2021/06/17 797 800 791 795 14,600
2021/06/16 796 804 793 797 12,900
2021/06/15 799 803 795 795 16,400
2021/06/14 800 806 796 802 13,500
2021/06/11 800 803 798 800 10,300
2021/06/10 798 803 795 796 16,200
2021/06/09 800 805 795 801 15,800
2021/06/08 799 807 799 802 4,200
2021/06/07 797 801 794 800 14,500
2021/06/04 803 807 796 798 16,000
2021/06/03 796 812 794 805 17,500
2021/06/02 801 811 796 799 18,100
2021/06/01 818 818 801 805 10,100
2021/05/31 832 832 812 818 22,700
2021/05/28 796 845 794 845 25,200
2021/05/27 794 800 784 797 36,400
2021/05/26 800 804 791 793 21,300
2021/05/25 810 813 797 807 20,300
2021/05/24 826 826 810 810 16,100
2021/05/21 829 831 820 822 16,100
2021/05/20 822 831 822 828 11,600
2021/05/19 828 833 808 818 23,000
2021/05/18 831 837 821 828 19,000
2021/05/17 828 845 824 831 17,800
2021/05/14 819 833 819 826 8,700
2021/05/13 841 844 818 818 24,300
2021/05/12 854 864 850 856 15,200
2021/05/11 871 874 860 860 10,000
2021/05/10 857 870 854 870 10,100
2021/05/07 875 875 850 850 22,400
2021/05/06 867 885 864 876 21,100
2021/04/30 844 874 840 867 29,600
2021/04/28 849 852 842 845 15,200
2021/04/27 853 858 851 854 8,600
2021/04/26 852 855 844 850 11,400
2021/04/23 857 861 848 852 15,800
2021/04/22 861 862 851 857 12,700
2021/04/21 861 865 851 851 21,600
2021/04/20 875 880 861 870 15,600
2021/04/19 882 892 876 881 28,600
2021/04/16 873 886 873 879 12,900
2021/04/15 874 878 872 876 9,400
2021/04/14 871 877 864 873 13,300
2021/04/13 872 874 863 871 8,000
2021/04/12 875 875 862 867 9,700
2021/04/09 874 881 873 875 15,600
2021/04/08 886 886 865 879 29,900
2021/04/07 884 895 876 886 26,300
2021/04/06 899 899 878 884 32,100
2021/04/05 877 902 868 895 45,900
2021/04/02 866 877 863 867 28,500
2021/04/01 857 867 850 862 44,200
2021/03/31 873 873 843 846 154,200
2021/03/30 902 904 864 877 120,500
2021/03/29 916 921 902 911 83,300
2021/03/26 929 929 904 908 80,100
2021/03/25 909 970 909 931 130,500
2021/03/24 925 925 893 894 78,200
2021/03/23 944 970 936 936 47,700
2021/03/22 967 967 937 949 42,900
2021/03/19 951 963 934 963 84,000
2021/03/18 958 967 946 963 62,900
2021/03/17 970 979 950 959 70,000
2021/03/16 981 984 937 961 129,300
2021/03/15 1,004 1,013 972 994 126,500
2021/03/12 960 1,031 953 1,029 140,100
2021/03/11 912 958 908 957 31,400
2021/03/10 935 935 903 912 29,700
2021/03/09 893 955 893 935 93,800
2021/03/08 862 965 862 886 291,000
2021/03/05 875 882 847 872 44,000
2021/03/04 878 882 856 882 33,300
2021/03/03 891 898 867 887 31,900
2021/03/02 895 929 890 898 48,000
2021/03/01 898 910 872 888 63,100
2021/02/26 920 929 888 895 59,000
2021/02/25 917 941 915 927 42,200
2021/02/24 907 928 906 917 30,200
2021/02/22 929 929 908 912 33,700
2021/02/19 924 929 904 929 41,600
2021/02/18 952 956 932 938 15,100
2021/02/17 954 959 941 952 23,700
2021/02/16 957 973 941 945 33,100
2021/02/15 931 965 905 965 94,000
2021/02/12 965 965 941 941 17,100
2021/02/10 951 965 949 965 18,900
2021/02/09 940 955 940 955 22,500
2021/02/08 949 955 938 948 29,100
2021/02/05 943 947 929 945 18,200
2021/02/04 947 948 934 945 20,500
2021/02/03 937 952 935 947 30,100
2021/02/02 926 941 926 937 30,000
2021/02/01 928 934 924 927 26,400
2021/01/29 933 940 923 928 40,800
2021/01/28 929 940 928 933 22,500
2021/01/27 941 941 926 931 27,500
2021/01/26 936 942 923 938 25,800
2021/01/25 926 936 925 929 19,300
2021/01/22 928 934 921 924 24,100
2021/01/21 909 928 905 923 30,100
2021/01/20 890 913 890 901 41,500
2021/01/19 920 920 881 894 113,900
2021/01/18 937 941 925 928 25,700
2021/01/15 937 955 935 944 26,400
2021/01/14 955 955 928 937 40,900
2021/01/13 950 951 937 948 21,200
2021/01/12 935 954 926 945 46,700
2021/01/08 935 939 928 935 44,000
2021/01/07 952 963 939 944 20,800
2021/01/06 935 964 935 958 27,700
2021/01/05 923 948 915 941 39,400
2021/01/04 932 942 914 917 30,300

このページの先頭へ