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
2022/12/30 435 435 425 433 15,800
2022/12/29 416 424 414 424 29,100
2022/12/28 439 441 415 420 47,300
2022/12/27 427 443 425 437 29,200
2022/12/26 425 428 415 417 25,100
2022/12/23 424 424 417 417 29,400
2022/12/22 459 462 428 428 67,800
2022/12/21 469 474 453 453 36,500
2022/12/20 473 475 466 469 34,700
2022/12/19 473 481 473 476 19,300
2022/12/16 473 476 472 472 22,900
2022/12/15 475 479 475 478 10,500
2022/12/14 475 477 472 477 8,500
2022/12/13 472 472 470 470 6,800
2022/12/12 470 474 469 471 8,400
2022/12/09 471 475 470 470 13,600
2022/12/08 478 478 469 471 22,100
2022/12/07 467 475 467 473 8,400
2022/12/06 472 476 466 466 25,600
2022/12/05 478 480 465 470 42,100
2022/12/02 476 477 464 475 53,800
2022/12/01 494 517 473 475 331,900
2022/11/30 468 475 464 470 43,500
2022/11/29 475 475 468 468 10,000
2022/11/28 484 485 475 475 10,400
2022/11/25 487 487 480 484 14,300
2022/11/24 479 487 477 487 14,700
2022/11/22 470 479 470 476 10,000
2022/11/21 466 469 464 469 12,100
2022/11/18 467 472 465 466 14,600
2022/11/17 474 479 465 465 9,500
2022/11/16 477 478 472 472 8,900
2022/11/15 476 482 470 482 17,600
2022/11/14 468 488 466 484 29,800
2022/11/11 470 470 465 468 8,700
2022/11/10 467 469 462 464 11,400
2022/11/09 470 470 464 467 6,500
2022/11/08 467 469 464 469 12,300
2022/11/07 466 470 462 465 11,300
2022/11/04 473 473 463 463 20,200
2022/11/02 471 479 471 475 5,100
2022/11/01 472 474 467 471 12,300
2022/10/31 473 473 465 472 13,000
2022/10/28 470 476 467 467 44,300
2022/10/27 468 479 468 476 9,500
2022/10/26 479 484 469 472 23,600
2022/10/25 476 479 470 478 11,400
2022/10/24 478 479 470 470 8,000
2022/10/21 481 481 470 470 18,300
2022/10/20 466 488 464 476 80,900
2022/10/19 466 466 461 465 6,000
2022/10/18 462 468 462 465 9,300
2022/10/17 459 468 458 462 25,500
2022/10/14 452 455 449 453 12,900
2022/10/13 450 450 440 440 34,400
2022/10/12 452 456 449 449 12,100
2022/10/11 455 456 449 452 14,300
2022/10/07 464 464 446 459 30,900
2022/10/06 452 465 452 464 30,900
2022/10/05 465 465 448 449 26,800
2022/10/04 424 455 424 455 43,300
2022/10/03 425 426 416 424 21,000
2022/09/30 431 433 415 425 49,400
2022/09/29 439 443 426 431 20,900
2022/09/28 434 440 415 435 62,000
2022/09/27 443 452 435 439 24,900
2022/09/26 462 464 441 441 47,500
2022/09/22 455 472 455 472 15,600
2022/09/21 462 463 457 461 14,000
2022/09/20 462 467 462 465 11,400
2022/09/16 464 470 462 462 17,600
2022/09/15 478 478 463 465 38,700
2022/09/14 483 483 473 478 18,100
2022/09/13 485 486 482 485 15,700
2022/09/12 490 494 483 485 15,500
2022/09/09 489 492 487 492 17,700
2022/09/08 491 497 489 489 27,400
2022/09/07 489 491 482 491 17,600
2022/09/06 490 499 487 489 13,200
2022/09/05 496 496 478 494 45,800
2022/09/02 504 504 491 498 31,600
2022/09/01 504 514 497 506 61,400
2022/08/31 505 505 496 500 17,000
2022/08/30 509 509 501 506 13,900
2022/08/29 494 507 493 506 40,900
2022/08/26 500 524 500 505 120,800
2022/08/25 502 502 493 498 21,200
2022/08/24 509 509 500 502 12,700
2022/08/23 496 513 488 510 29,700
2022/08/22 510 510 489 498 73,000
2022/08/19 517 520 506 512 70,200
2022/08/18 550 552 512 517 460,600
2022/08/17 483 488 474 480 26,700
2022/08/16 472 491 467 483 29,100
2022/08/15 480 483 466 472 37,400
2022/08/12 478 497 478 492 37,400
2022/08/10 478 483 467 478 27,800
2022/08/09 481 486 474 477 10,800
2022/08/08 494 498 477 486 32,100
2022/08/05 507 519 492 500 35,700
2022/08/04 497 503 491 503 21,200
2022/08/03 510 518 496 496 29,100
2022/08/02 516 529 505 520 112,400
2022/08/01 482 494 478 490 21,200
2022/07/29 483 486 472 478 11,700
2022/07/28 475 486 475 480 21,100
2022/07/27 464 479 463 474 17,600
2022/07/26 471 472 461 464 15,600
2022/07/25 479 484 471 471 12,300
2022/07/22 492 492 483 484 12,500
2022/07/21 467 491 467 489 22,600
2022/07/20 463 469 461 464 11,000
2022/07/19 473 479 457 458 35,600
2022/07/15 480 485 476 476 2,500
2022/07/14 478 485 474 480 10,500
2022/07/13 473 474 467 470 10,800
2022/07/12 477 477 457 463 32,900
2022/07/11 498 498 476 476 25,800
2022/07/08 495 503 488 490 11,700
2022/07/07 490 496 481 495 20,800
2022/07/06 497 508 491 493 21,100
2022/07/05 490 512 486 503 17,600
2022/07/04 487 497 483 493 24,600
2022/07/01 498 502 474 487 29,800
2022/06/30 512 515 502 503 23,600
2022/06/29 495 512 488 512 27,200
2022/06/28 495 506 495 501 33,400
2022/06/27 496 498 480 491 40,000
2022/06/24 482 498 479 498 19,000
2022/06/23 469 485 469 484 21,700
2022/06/22 477 477 464 464 11,900
2022/06/21 457 481 449 470 24,100
2022/06/20 443 458 436 448 16,600
2022/06/17 440 449 431 444 46,500
2022/06/16 481 481 453 456 29,200
2022/06/15 481 483 468 469 19,100
2022/06/14 487 487 477 483 18,500
2022/06/13 503 507 490 495 20,600
2022/06/10 514 518 508 513 16,600
2022/06/09 522 532 517 521 27,900
2022/06/08 524 529 521 522 16,500
2022/06/07 530 533 523 526 11,100
2022/06/06 530 531 516 529 25,300
2022/06/03 530 538 526 534 18,000
2022/06/02 540 540 523 524 19,600
2022/06/01 545 550 535 542 22,600
2022/05/31 549 549 533 543 24,900
2022/05/30 525 552 525 552 33,200
2022/05/27 527 530 513 518 12,000
2022/05/26 516 530 511 520 23,800
2022/05/25 527 527 504 509 15,600
2022/05/24 538 538 518 521 23,500
2022/05/23 535 547 528 542 36,700
2022/05/20 520 534 515 534 10,300
2022/05/19 511 524 511 521 18,300
2022/05/18 536 541 525 525 21,100
2022/05/17 524 540 520 535 20,200
2022/05/16 540 546 518 530 31,500
2022/05/13 505 534 505 534 53,500
2022/05/12 510 515 498 505 47,000
2022/05/11 547 554 519 521 80,900
2022/05/10 549 569 534 555 57,100
2022/05/09 586 586 552 552 55,100
2022/05/06 588 600 578 595 28,900
2022/05/02 598 609 584 594 40,100
2022/04/28 572 618 568 608 124,500
2022/04/27 551 569 548 569 28,100
2022/04/26 565 569 551 556 23,100
2022/04/25 554 569 541 565 42,700
2022/04/22 576 581 552 562 129,900
2022/04/21 542 623 540 581 415,800
2022/04/20 532 540 517 534 40,900
2022/04/19 551 562 530 530 18,500
2022/04/18 538 552 530 551 41,500
2022/04/15 536 541 530 530 22,100
2022/04/14 539 542 531 540 19,200
2022/04/13 540 545 527 539 56,500
2022/04/12 506 521 502 521 24,500
2022/04/11 525 526 509 512 48,400
2022/04/08 520 532 514 532 41,000
2022/04/07 535 535 516 518 61,400
2022/04/06 535 573 533 537 121,700
2022/04/05 522 537 505 535 124,600
2022/04/04 531 554 515 520 132,300
2022/04/01 551 580 530 536 526,900
2022/03/31 488 552 480 552 481,200
2022/03/30 483 507 460 472 202,200
2022/03/29 433 498 433 484 500,600
2022/03/28 443 443 429 433 9,300
2022/03/25 452 454 432 434 23,200
2022/03/24 416 440 416 436 32,000
2022/03/23 414 430 414 423 16,000
2022/03/22 427 427 414 414 24,800
2022/03/18 410 423 410 423 19,400
2022/03/17 417 428 416 416 81,300
2022/03/16 424 434 413 433 19,400
2022/03/15 419 419 416 419 3,800
2022/03/14 409 416 403 415 13,800
2022/03/11 412 415 401 409 12,200
2022/03/10 412 419 409 417 13,500
2022/03/09 395 426 395 412 36,000
2022/03/08 394 421 388 403 32,800
2022/03/07 405 407 383 394 44,800
2022/03/04 435 437 406 406 49,400
2022/03/03 439 451 436 438 17,600
2022/03/02 454 459 441 444 17,000
2022/03/01 441 469 441 460 30,100
2022/02/28 442 443 426 434 25,700
2022/02/25 426 435 420 435 18,400
2022/02/24 430 433 410 419 27,700
2022/02/22 433 439 428 429 14,800
2022/02/21 446 455 435 439 15,700
2022/02/18 439 458 439 451 24,300
2022/02/17 455 459 443 448 26,300
2022/02/16 462 482 450 461 36,600
2022/02/15 456 486 437 448 66,600
2022/02/14 446 458 446 452 24,600
2022/02/10 479 484 474 478 9,200
2022/02/09 483 484 473 475 12,800
2022/02/08 486 486 472 481 8,400
2022/02/07 474 478 466 473 20,300
2022/02/04 476 485 467 482 16,000
2022/02/03 479 485 472 485 13,500
2022/02/02 458 491 458 486 21,000
2022/02/01 463 472 456 462 18,400
2022/01/31 452 482 452 462 33,500
2022/01/28 456 473 452 458 63,300
2022/01/27 482 484 447 449 37,600
2022/01/26 462 486 462 479 19,800
2022/01/25 496 501 465 470 43,700
2022/01/24 490 505 486 503 27,100
2022/01/21 481 496 478 496 22,400
2022/01/20 474 510 474 494 61,500
2022/01/19 499 500 473 477 41,600
2022/01/18 502 523 496 508 33,200
2022/01/17 500 505 480 492 37,400
2022/01/14 525 539 500 503 74,100
2022/01/13 488 522 483 520 82,400
2022/01/12 481 493 472 477 30,000
2022/01/11 476 488 475 484 22,700
2022/01/07 485 491 468 481 28,200
2022/01/06 488 488 467 472 69,600
2022/01/05 518 524 487 496 120,700
2022/01/04 473 524 466 518 142,500

このページの先頭へ