4431 (株)スマレジ の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 2,800 | 2,848 | 2,659 | 2,731 | 129,800 | 2,731 |
| 2025-04-03 | 2,754 | 2,849 | 2,754 | 2,785 | 69,400 | 2,785 |
| 2025-04-02 | 2,845 | 2,925 | 2,834 | 2,875 | 62,300 | 2,875 |
| 2025-04-01 | 2,910 | 2,910 | 2,805 | 2,813 | 46,800 | 2,813 |
| 2025-03-31 | 2,821 | 2,878 | 2,810 | 2,828 | 43,300 | 2,828 |
| 2025-03-28 | 2,910 | 2,933 | 2,875 | 2,886 | 40,000 | 2,886 |
| 2025-03-27 | 2,907 | 2,932 | 2,866 | 2,917 | 72,700 | 2,917 |
| 2025-03-26 | 2,849 | 2,920 | 2,821 | 2,907 | 143,700 | 2,907 |
| 2025-03-25 | 2,818 | 2,879 | 2,771 | 2,820 | 89,300 | 2,820 |
| 2025-03-24 | 2,704 | 2,810 | 2,704 | 2,769 | 77,400 | 2,769 |
| 2025-03-21 | 2,730 | 2,777 | 2,690 | 2,705 | 70,300 | 2,705 |
| 2025-03-19 | 2,731 | 2,810 | 2,722 | 2,742 | 100,100 | 2,742 |
| 2025-03-18 | 2,830 | 2,893 | 2,702 | 2,735 | 646,400 | 2,735 |
| 2025-03-17 | 2,617 | 2,869 | 2,601 | 2,831 | 646,900 | 2,831 |
| 2025-03-14 | 2,523 | 2,772 | 2,521 | 2,772 | 322,100 | 2,772 |
| 2025-03-13 | 2,599 | 2,610 | 2,543 | 2,561 | 112,300 | 2,561 |
| 2025-03-12 | 2,466 | 2,595 | 2,466 | 2,575 | 91,500 | 2,575 |
| 2025-03-11 | 2,433 | 2,470 | 2,403 | 2,468 | 73,700 | 2,468 |
| 2025-03-10 | 2,482 | 2,502 | 2,472 | 2,480 | 48,000 | 2,480 |
| 2025-03-07 | 2,475 | 2,505 | 2,455 | 2,466 | 67,900 | 2,466 |
| 2025-03-06 | 2,541 | 2,550 | 2,498 | 2,510 | 44,300 | 2,510 |
| 2025-03-05 | 2,565 | 2,568 | 2,476 | 2,491 | 102,300 | 2,491 |
| 2025-03-04 | 2,500 | 2,559 | 2,464 | 2,559 | 59,200 | 2,559 |
| 2025-03-03 | 2,503 | 2,532 | 2,475 | 2,526 | 38,900 | 2,526 |
| 2025-02-28 | 2,515 | 2,544 | 2,450 | 2,466 | 80,000 | 2,466 |
| 2025-02-27 | 2,528 | 2,568 | 2,516 | 2,562 | 54,200 | 2,562 |
| 2025-02-26 | 2,501 | 2,521 | 2,456 | 2,497 | 74,600 | 2,497 |
| 2025-02-25 | 2,540 | 2,553 | 2,500 | 2,520 | 62,900 | 2,520 |
| 2025-02-21 | 2,600 | 2,619 | 2,562 | 2,562 | 56,100 | 2,562 |
| 2025-02-20 | 2,670 | 2,670 | 2,601 | 2,608 | 66,500 | 2,608 |
| 2025-02-19 | 2,658 | 2,666 | 2,640 | 2,653 | 37,900 | 2,653 |
| 2025-02-18 | 2,671 | 2,693 | 2,663 | 2,663 | 29,200 | 2,663 |
| 2025-02-17 | 2,668 | 2,718 | 2,666 | 2,671 | 53,000 | 2,671 |
| 2025-02-14 | 2,690 | 2,730 | 2,663 | 2,668 | 50,500 | 2,668 |
| 2025-02-13 | 2,720 | 2,720 | 2,670 | 2,680 | 48,800 | 2,680 |
| 2025-02-12 | 2,723 | 2,738 | 2,698 | 2,710 | 36,500 | 2,710 |
| 2025-02-10 | 2,654 | 2,739 | 2,654 | 2,719 | 56,300 | 2,719 |
| 2025-02-07 | 2,702 | 2,702 | 2,656 | 2,656 | 46,800 | 2,656 |
| 2025-02-06 | 2,750 | 2,755 | 2,701 | 2,701 | 51,100 | 2,701 |
| 2025-02-05 | 2,704 | 2,759 | 2,688 | 2,735 | 62,600 | 2,735 |
| 2025-02-04 | 2,669 | 2,727 | 2,650 | 2,704 | 90,400 | 2,704 |
| 2025-02-03 | 2,635 | 2,679 | 2,612 | 2,629 | 60,000 | 2,629 |
| 2025-01-31 | 2,635 | 2,683 | 2,635 | 2,679 | 68,300 | 2,679 |
| 2025-01-30 | 2,650 | 2,670 | 2,613 | 2,614 | 133,600 | 2,614 |
| 2025-01-29 | 2,710 | 2,748 | 2,663 | 2,673 | 146,600 | 2,673 |
| 2025-01-28 | 2,749 | 2,751 | 2,654 | 2,691 | 165,700 | 2,691 |
| 2025-01-27 | 2,922 | 2,930 | 2,787 | 2,787 | 136,400 | 2,787 |
| 2025-01-24 | 2,825 | 2,921 | 2,825 | 2,899 | 142,000 | 2,899 |
| 2025-01-23 | 2,780 | 2,908 | 2,687 | 2,823 | 221,500 | 2,823 |
| 2025-01-22 | 2,705 | 2,800 | 2,673 | 2,800 | 145,600 | 2,800 |
| 2025-01-21 | 2,642 | 2,702 | 2,602 | 2,702 | 69,900 | 2,702 |
| 2025-01-20 | 2,656 | 2,685 | 2,622 | 2,622 | 58,900 | 2,622 |
| 2025-01-17 | 2,594 | 2,668 | 2,578 | 2,663 | 73,600 | 2,663 |
| 2025-01-16 | 2,598 | 2,618 | 2,561 | 2,579 | 85,400 | 2,579 |
| 2025-01-15 | 2,684 | 2,712 | 2,605 | 2,605 | 76,100 | 2,605 |
| 2025-01-14 | 2,640 | 2,660 | 2,598 | 2,629 | 105,300 | 2,629 |
| 2025-01-10 | 2,733 | 2,733 | 2,633 | 2,679 | 94,400 | 2,679 |
| 2025-01-09 | 2,651 | 2,733 | 2,610 | 2,733 | 100,700 | 2,733 |
| 2025-01-08 | 2,693 | 2,718 | 2,637 | 2,651 | 98,000 | 2,651 |
| 2025-01-07 | 2,698 | 2,730 | 2,674 | 2,693 | 80,700 | 2,693 |
| 2025-01-06 | 2,672 | 2,739 | 2,659 | 2,692 | 93,600 | 2,692 |
分割・併合履歴 ： [2021-08-30]1株→2株