9417 (株)スマートバリューの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	415	421	409	417	32,800	417
2023-12-28	406	417	397	415	31,900	415
2023-12-27	403	406	401	404	26,500	404
2023-12-26	396	408	396	402	44,700	402
2023-12-25	411	415	394	396	70,500	396
2023-12-22	415	421	410	410	45,600	410
2023-12-21	427	427	413	415	51,600	415
2023-12-20	435	437	427	429	39,000	429
2023-12-19	426	439	424	431	42,000	431
2023-12-18	418	434	415	419	53,200	419
2023-12-15	416	435	416	419	48,700	419
2023-12-14	435	436	414	414	67,800	414
2023-12-13	424	440	417	433	76,600	433
2023-12-12	442	444	415	424	96,500	424
2023-12-11	442	457	420	433	188,100	433
2023-12-08	451	457	427	440	241,700	440
2023-12-07	489	512	452	466	571,000	466
2023-12-06	472	508	460	490	1,610,600	490
2023-12-05	454	524	449	457	4,422,000	457
2023-12-04	423	448	420	444	214,300	444
2023-12-01	412	463	407	420	697,200	420
2023-11-30	430	457	410	420	1,050,300	420
2023-11-29	401	467	396	467	625,600	467
2023-11-28	364	429	364	387	766,400	387
2023-11-27	367	367	363	365	13,200	365
2023-11-24	364	365	361	364	16,300	364
2023-11-22	361	363	361	362	28,800	362
2023-11-21	369	369	360	360	12,900	360
2023-11-20	364	364	361	361	1,400	361
2023-11-17	361	365	360	360	13,600	360
2023-11-16	361	363	361	363	4,500	363
2023-11-15	362	363	362	362	2,500	362
2023-11-14	364	368	362	362	11,700	362
2023-11-13	367	367	363	365	8,100	365
2023-11-10	361	366	361	365	7,100	365
2023-11-09	363	364	361	364	4,400	364
2023-11-08	360	363	360	363	1,800	363
2023-11-07	363	363	361	361	4,400	361
2023-11-06	363	365	360	364	11,600	364
2023-11-02	359	363	359	363	6,800	363
2023-11-01	366	366	355	359	14,400	359
2023-10-31	359	359	354	355	12,200	355
2023-10-30	363	367	353	353	75,400	353
2023-10-27	372	372	367	367	18,500	367
2023-10-26	371	376	371	372	5,200	372
2023-10-25	373	373	371	371	2,800	371
2023-10-24	369	373	365	368	17,600	368
2023-10-23	372	375	371	371	18,400	371
2023-10-20	379	379	372	373	7,700	373
2023-10-19	376	380	375	376	15,400	376
2023-10-18	372	380	372	379	29,700	379
2023-10-17	375	377	372	372	9,100	372
2023-10-16	381	382	377	378	10,100	378
2023-10-13	382	383	378	378	10,300	378
2023-10-12	376	383	376	382	11,000	382
2023-10-11	373	378	373	378	5,700	378
2023-10-10	373	376	373	373	12,600	373
2023-10-06	377	377	371	373	15,600	373
2023-10-05	376	380	376	376	20,800	376
2023-10-04	381	386	376	376	39,900	376
2023-10-03	388	395	383	387	40,200	387
2023-10-02	401	406	391	391	18,600	391
2023-09-29	405	405	401	401	8,000	401
2023-09-28	411	411	401	402	15,500	402
2023-09-27	406	407	401	407	5,000	407
2023-09-26	405	405	398	405	15,000	405
2023-09-25	412	412	404	405	12,600	405
2023-09-22	410	414	409	412	14,700	412
2023-09-21	408	415	405	415	15,300	415
2023-09-20	422	422	392	398	47,900	398
2023-09-19	424	437	416	420	68,400	420
2023-09-15	404	445	400	440	192,100	440
2023-09-14	407	409	403	404	30,500	404
2023-09-13	401	407	399	405	11,800	405
2023-09-12	399	405	389	397	38,100	397
2023-09-11	397	413	393	400	39,600	400
2023-09-08	383	406	383	404	41,500	404
2023-09-07	392	392	384	384	22,400	384
2023-09-06	392	394	391	392	11,600	392
2023-09-05	388	392	384	392	19,900	392
2023-09-04	390	394	386	388	22,600	388
2023-09-01	394	394	387	390	16,000	390
2023-08-31	395	397	391	391	16,000	391
2023-08-30	398	401	383	395	65,000	395
2023-08-29	382	410	381	406	143,700	406
2023-08-28	380	381	373	381	13,900	381
2023-08-25	377	378	372	372	5,100	372
2023-08-24	384	384	372	373	11,500	373
2023-08-23	385	387	384	384	5,400	384
2023-08-22	376	384	376	383	10,400	383
2023-08-21	366	379	366	377	12,100	377
2023-08-18	369	369	365	365	11,400	365
2023-08-17	378	379	365	369	41,800	369
2023-08-16	376	387	370	379	63,100	379
2023-08-15	361	452	351	382	709,600	382
2023-08-14	368	376	362	375	33,400	375
2023-08-10	375	379	368	368	31,100	368
2023-08-09	382	382	375	375	2,500	375
2023-08-08	381	382	379	381	6,100	381
2023-08-07	376	382	375	381	13,500	381
2023-08-04	369	379	369	376	9,600	376
2023-08-03	370	375	370	370	14,700	370
2023-08-02	372	376	371	371	10,200	371
2023-08-01	380	380	374	375	11,900	375
2023-07-31	371	381	371	379	24,700	379
2023-07-28	381	382	370	370	60,000	370
2023-07-27	379	380	377	380	15,600	380
2023-07-26	383	383	379	380	8,300	380
2023-07-25	383	384	378	383	19,100	383
2023-07-24	385	385	380	380	13,400	380
2023-07-21	382	384	381	383	6,600	383
2023-07-20	387	387	381	381	12,900	381
2023-07-19	385	389	382	385	16,200	385
2023-07-18	385	386	383	385	5,000	385
2023-07-14	385	387	382	385	15,800	385
2023-07-13	388	389	385	385	8,300	385
2023-07-12	383	390	383	388	6,100	388
2023-07-11	385	405	383	384	51,000	384
2023-07-10	384	394	384	385	18,300	385
2023-07-07	385	394	385	387	13,400	387
2023-07-06	390	395	390	393	2,900	393
2023-07-05	397	398	391	392	13,300	392
2023-07-04	400	401	397	397	10,300	397
2023-07-03	400	410	400	401	17,600	401
2023-06-30	406	407	398	401	14,600	401
2023-06-29	398	404	397	404	19,900	404
2023-06-28	402	402	398	399	73,300	399
2023-06-27	394	398	394	398	9,100	398
2023-06-26	393	402	385	393	39,500	393
2023-06-23	402	402	392	399	20,300	399
2023-06-22	395	403	392	397	23,100	397
2023-06-21	397	397	390	392	15,700	392
2023-06-20	391	395	390	395	11,900	395
2023-06-19	388	393	387	393	23,800	393
2023-06-16	400	401	390	390	16,900	390
2023-06-15	404	404	397	397	5,200	397
2023-06-14	404	410	402	403	15,100	403
2023-06-13	399	419	399	405	29,100	405
2023-06-12	389	399	388	397	17,800	397
2023-06-09	387	389	384	387	8,900	387
2023-06-08	385	389	382	382	9,800	382
2023-06-07	387	389	383	383	12,900	383
2023-06-06	389	392	385	387	7,400	387
2023-06-05	390	393	387	389	19,000	389
2023-06-02	380	386	380	384	24,500	384
2023-06-01	387	390	379	380	47,000	380
2023-05-31	388	389	386	386	19,600	386
2023-05-30	392	392	386	390	33,700	390
2023-05-29	394	397	392	392	14,000	392
2023-05-26	400	401	394	394	28,500	394
2023-05-25	400	402	397	399	5,500	399
2023-05-24	392	400	392	400	5,700	400
2023-05-23	396	400	391	394	43,800	394
2023-05-22	413	413	393	395	36,200	395
2023-05-19	411	413	405	406	11,300	406
2023-05-18	411	417	409	410	11,300	410
2023-05-17	410	411	407	407	18,300	407
2023-05-16	398	410	396	410	62,400	410
2023-05-15	438	448	421	448	37,800	448
2023-05-12	447	452	426	438	26,600	438
2023-05-11	432	451	432	447	34,000	447
2023-05-10	440	443	432	432	14,300	432
2023-05-09	431	439	431	439	11,300	439
2023-05-08	430	432	423	431	10,800	431
2023-05-02	425	433	419	426	13,200	426
2023-05-01	452	452	418	421	55,000	421
2023-04-28	414	414	408	412	12,700	412
2023-04-27	412	415	408	408	45,500	408
2023-04-26	417	417	410	413	13,600	413
2023-04-25	417	432	416	418	24,700	418
2023-04-24	416	419	415	416	5,900	416
2023-04-21	413	419	413	418	10,800	418
2023-04-20	415	420	411	411	16,900	411
2023-04-19	419	423	413	417	11,400	417
2023-04-18	420	420	413	418	13,000	418
2023-04-17	413	420	412	420	17,000	420
2023-04-14	415	417	413	414	9,700	414
2023-04-13	414	418	413	413	13,800	413
2023-04-12	418	418	414	414	6,100	414
2023-04-11	416	421	414	414	10,800	414
2023-04-10	420	420	411	416	9,800	416
2023-04-07	411	414	411	411	11,900	411
2023-04-06	413	420	410	411	17,100	411
2023-04-05	422	422	412	412	9,300	412
2023-04-04	426	430	421	421	12,400	421
2023-04-03	424	429	424	426	7,900	426
2023-03-31	425	425	421	425	16,500	425
2023-03-30	415	420	415	420	14,700	420
2023-03-29	420	420	413	415	14,400	415
2023-03-28	424	427	421	421	4,200	421
2023-03-27	433	433	427	427	8,000	427
2023-03-24	429	429	419	427	8,300	427
2023-03-23	413	432	409	429	27,500	429
2023-03-22	410	417	410	414	9,500	414
2023-03-20	415	416	407	407	19,900	407
2023-03-17	414	421	410	416	24,400	416
2023-03-16	411	416	408	414	15,100	414
2023-03-15	417	426	416	416	13,000	416
2023-03-14	431	435	413	413	30,400	413
2023-03-13	451	451	435	437	24,600	437
2023-03-10	470	470	454	456	31,500	456
2023-03-09	464	470	461	470	23,300	470
2023-03-08	454	464	449	464	10,100	464
2023-03-07	456	456	452	454	11,300	454
2023-03-06	465	465	452	456	22,100	456
2023-03-03	469	469	462	465	17,400	465
2023-03-02	448	469	446	469	32,700	469
2023-03-01	458	460	439	448	27,200	448
2023-02-28	468	468	452	452	17,800	452
2023-02-27	470	471	450	461	59,200	461
2023-02-24	468	476	458	471	180,200	471
2023-02-22	469	512	459	479	1,253,900	479
2023-02-21	456	456	428	432	24,600	432
2023-02-20	431	434	431	434	4,400	434
2023-02-17	422	432	420	426	15,400	426
2023-02-16	418	431	415	431	30,300	431
2023-02-15	419	419	409	415	11,800	415
2023-02-14	408	410	405	407	10,200	407
2023-02-13	414	414	408	408	5,500	408
2023-02-10	407	414	407	413	2,600	413
2023-02-09	410	414	408	409	6,100	409
2023-02-08	411	412	410	410	3,400	410
2023-02-07	413	418	411	411	14,700	411
2023-02-06	415	419	408	416	16,300	416
2023-02-03	417	417	414	415	3,900	415
2023-02-02	417	417	415	417	1,600	417
2023-02-01	428	428	414	417	13,200	417
2023-01-31	426	428	412	417	9,000	417
2023-01-30	415	418	410	410	34,600	410
2023-01-27	424	424	413	415	12,600	415
2023-01-26	425	425	424	424	4,800	424
2023-01-25	429	429	425	427	10,100	427
2023-01-24	418	429	416	429	19,900	429
2023-01-23	413	424	413	422	5,900	422
2023-01-20	414	416	410	410	7,200	410
2023-01-19	415	418	412	413	7,800	413
2023-01-18	406	419	406	419	9,400	419
2023-01-17	411	411	403	406	14,400	406
2023-01-16	407	413	407	411	6,800	411
2023-01-13	415	417	407	407	10,500	407
2023-01-12	419	420	415	415	7,100	415
2023-01-11	420	424	418	419	5,100	419
2023-01-10	420	423	417	420	10,400	420
2023-01-06	425	425	419	419	5,400	419
2023-01-05	422	422	417	417	5,300	417
2023-01-04	425	426	421	422	8,600	422

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

9417 (株)スマートバリュー の時系列データ [2023年度]

9417 (株)スマートバリューの時系列データ [2023年度]