9417 (株)スマートバリュー の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 552 | 552 | 552 | 552 | 172,500 | 552 |
| 2024-04-25 | 391 | 472 | 391 | 472 | 270,300 | 472 |
| 2024-04-24 | 391 | 397 | 388 | 392 | 30,600 | 392 |
| 2024-04-23 | 387 | 396 | 387 | 393 | 20,200 | 393 |
| 2024-04-22 | 384 | 392 | 384 | 386 | 31,200 | 386 |
| 2024-04-19 | 401 | 410 | 383 | 387 | 52,900 | 387 |
| 2024-04-18 | 395 | 417 | 394 | 400 | 164,200 | 400 |
| 2024-04-17 | 402 | 403 | 393 | 395 | 21,000 | 395 |
| 2024-04-16 | 406 | 414 | 400 | 400 | 37,000 | 400 |
| 2024-04-15 | 411 | 416 | 407 | 408 | 37,300 | 408 |
| 2024-04-12 | 404 | 414 | 404 | 411 | 16,600 | 411 |
| 2024-04-11 | 406 | 408 | 402 | 404 | 17,700 | 404 |
| 2024-04-10 | 407 | 411 | 405 | 405 | 5,400 | 405 |
| 2024-04-09 | 409 | 410 | 403 | 406 | 16,100 | 406 |
| 2024-04-08 | 404 | 409 | 403 | 407 | 7,300 | 407 |
| 2024-04-05 | 407 | 407 | 403 | 404 | 8,400 | 404 |
| 2024-04-04 | 407 | 410 | 406 | 407 | 5,100 | 407 |
| 2024-04-03 | 405 | 410 | 402 | 406 | 19,600 | 406 |
| 2024-04-02 | 413 | 413 | 406 | 407 | 14,000 | 407 |
| 2024-04-01 | 416 | 419 | 409 | 413 | 32,700 | 413 |
| 2024-03-29 | 413 | 417 | 410 | 417 | 24,900 | 417 |
| 2024-03-28 | 417 | 419 | 413 | 413 | 5,000 | 413 |
| 2024-03-27 | 417 | 418 | 414 | 417 | 8,700 | 417 |
| 2024-03-26 | 415 | 419 | 414 | 415 | 27,200 | 415 |
| 2024-03-25 | 420 | 420 | 412 | 415 | 8,400 | 415 |
| 2024-03-22 | 417 | 420 | 413 | 420 | 19,900 | 420 |
| 2024-03-21 | 413 | 418 | 409 | 418 | 29,400 | 418 |
| 2024-03-19 | 409 | 429 | 408 | 413 | 47,600 | 413 |
| 2024-03-18 | 410 | 416 | 409 | 409 | 13,900 | 409 |
| 2024-03-15 | 417 | 417 | 410 | 410 | 9,300 | 410 |
| 2024-03-14 | 409 | 418 | 404 | 416 | 37,500 | 416 |
| 2024-03-13 | 411 | 411 | 406 | 407 | 16,700 | 407 |
| 2024-03-12 | 404 | 410 | 401 | 410 | 19,800 | 410 |
| 2024-03-11 | 410 | 416 | 401 | 408 | 34,500 | 408 |
| 2024-03-08 | 416 | 420 | 411 | 413 | 22,400 | 413 |
| 2024-03-07 | 426 | 439 | 414 | 419 | 95,200 | 419 |
| 2024-03-06 | 415 | 432 | 413 | 429 | 81,900 | 429 |
| 2024-03-05 | 409 | 419 | 404 | 415 | 33,800 | 415 |
| 2024-03-04 | 409 | 423 | 407 | 408 | 63,000 | 408 |
| 2024-03-01 | 411 | 419 | 405 | 408 | 48,800 | 408 |
| 2024-02-29 | 408 | 410 | 404 | 409 | 13,600 | 409 |
| 2024-02-28 | 408 | 415 | 407 | 407 | 21,500 | 407 |
| 2024-02-27 | 415 | 415 | 408 | 408 | 44,100 | 408 |
| 2024-02-26 | 411 | 420 | 411 | 416 | 21,900 | 416 |
| 2024-02-22 | 411 | 417 | 408 | 412 | 29,200 | 412 |
| 2024-02-21 | 419 | 419 | 411 | 411 | 25,500 | 411 |
| 2024-02-20 | 429 | 429 | 416 | 420 | 48,600 | 420 |
| 2024-02-19 | 422 | 434 | 415 | 430 | 156,600 | 430 |
| 2024-02-16 | 415 | 432 | 415 | 420 | 126,200 | 420 |
| 2024-02-15 | 396 | 418 | 391 | 414 | 101,600 | 414 |
| 2024-02-14 | 398 | 413 | 395 | 397 | 105,800 | 397 |
| 2024-02-13 | 395 | 407 | 392 | 400 | 54,400 | 400 |
| 2024-02-09 | 388 | 399 | 383 | 395 | 41,800 | 395 |
| 2024-02-08 | 395 | 395 | 387 | 389 | 26,300 | 389 |
| 2024-02-07 | 407 | 407 | 392 | 395 | 54,200 | 395 |
| 2024-02-06 | 404 | 405 | 400 | 404 | 39,400 | 404 |
| 2024-02-05 | 409 | 409 | 398 | 404 | 36,700 | 404 |
| 2024-02-02 | 401 | 410 | 401 | 409 | 30,700 | 409 |
| 2024-02-01 | 406 | 406 | 399 | 401 | 31,700 | 401 |
| 2024-01-31 | 401 | 407 | 398 | 407 | 21,700 | 407 |
| 2024-01-30 | 406 | 407 | 400 | 401 | 41,300 | 401 |
| 2024-01-29 | 405 | 409 | 402 | 405 | 24,300 | 405 |
| 2024-01-26 | 410 | 412 | 403 | 404 | 56,400 | 404 |
| 2024-01-25 | 420 | 420 | 407 | 410 | 97,900 | 410 |
| 2024-01-24 | 413 | 433 | 411 | 422 | 282,500 | 422 |
| 2024-01-23 | 422 | 423 | 412 | 412 | 66,300 | 412 |
| 2024-01-22 | 417 | 426 | 412 | 421 | 100,600 | 421 |
| 2024-01-19 | 406 | 433 | 401 | 413 | 356,500 | 413 |
| 2024-01-18 | 433 | 433 | 387 | 405 | 402,700 | 405 |
| 2024-01-17 | 417 | 450 | 411 | 423 | 1,094,600 | 423 |
| 2024-01-16 | 417 | 431 | 401 | 403 | 114,600 | 403 |
| 2024-01-15 | 400 | 427 | 397 | 414 | 181,000 | 414 |
| 2024-01-12 | 397 | 423 | 392 | 404 | 139,700 | 404 |
| 2024-01-11 | 398 | 399 | 388 | 392 | 35,300 | 392 |
| 2024-01-10 | 403 | 407 | 384 | 395 | 178,800 | 395 |
| 2024-01-09 | 412 | 414 | 403 | 408 | 21,300 | 408 |
| 2024-01-05 | 415 | 417 | 407 | 409 | 24,800 | 409 |
| 2024-01-04 | 413 | 417 | 408 | 415 | 21,000 | 415 |
分割・併合履歴 ： [2018-06-27]1株→2株 [2017-12-27]1株→2株 [2015-09-28]1株→2株
