4431 (株)スマレジ 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 | 2,221 | 2,236 | 2,200 | 2,214 | 56,500 | 2,214 |
| 2024-04-25 | 2,255 | 2,314 | 2,233 | 2,241 | 56,500 | 2,241 |
| 2024-04-24 | 2,291 | 2,291 | 2,239 | 2,255 | 53,700 | 2,255 |
| 2024-04-23 | 2,250 | 2,268 | 2,205 | 2,241 | 50,500 | 2,241 |
| 2024-04-22 | 2,156 | 2,241 | 2,147 | 2,239 | 68,900 | 2,239 |
| 2024-04-19 | 2,213 | 2,217 | 2,123 | 2,137 | 146,600 | 2,137 |
| 2024-04-18 | 2,230 | 2,271 | 2,226 | 2,234 | 71,800 | 2,234 |
| 2024-04-17 | 2,213 | 2,273 | 2,193 | 2,241 | 113,800 | 2,241 |
| 2024-04-16 | 2,165 | 2,206 | 2,151 | 2,195 | 87,700 | 2,195 |
| 2024-04-15 | 2,201 | 2,226 | 2,150 | 2,179 | 89,700 | 2,179 |
| 2024-04-12 | 2,258 | 2,258 | 2,200 | 2,222 | 67,100 | 2,222 |
| 2024-04-11 | 2,181 | 2,236 | 2,180 | 2,223 | 103,800 | 2,223 |
| 2024-04-10 | 2,260 | 2,276 | 2,206 | 2,206 | 78,200 | 2,206 |
| 2024-04-09 | 2,201 | 2,261 | 2,191 | 2,252 | 93,900 | 2,252 |
| 2024-04-08 | 2,223 | 2,232 | 2,173 | 2,223 | 115,400 | 2,223 |
| 2024-04-05 | 2,148 | 2,199 | 2,112 | 2,173 | 173,500 | 2,173 |
| 2024-04-04 | 2,210 | 2,230 | 2,160 | 2,178 | 193,300 | 2,178 |
| 2024-04-03 | 2,186 | 2,222 | 2,164 | 2,196 | 120,400 | 2,196 |
| 2024-04-02 | 2,284 | 2,298 | 2,200 | 2,206 | 144,200 | 2,206 |
| 2024-04-01 | 2,389 | 2,390 | 2,283 | 2,284 | 151,700 | 2,284 |
| 2024-03-29 | 2,324 | 2,396 | 2,321 | 2,374 | 172,700 | 2,374 |
| 2024-03-28 | 2,310 | 2,333 | 2,273 | 2,326 | 142,700 | 2,326 |
| 2024-03-27 | 2,175 | 2,319 | 2,168 | 2,304 | 242,200 | 2,304 |
| 2024-03-26 | 2,219 | 2,220 | 2,173 | 2,185 | 176,100 | 2,185 |
| 2024-03-25 | 2,305 | 2,336 | 2,222 | 2,224 | 347,300 | 2,224 |
| 2024-03-22 | 2,390 | 2,390 | 2,310 | 2,332 | 338,400 | 2,332 |
| 2024-03-21 | 2,394 | 2,436 | 2,366 | 2,403 | 319,400 | 2,403 |
| 2024-03-19 | 2,465 | 2,473 | 2,332 | 2,370 | 524,600 | 2,370 |
| 2024-03-18 | 2,316 | 2,504 | 2,261 | 2,499 | 823,700 | 2,499 |
| 2024-03-15 | 2,397 | 2,399 | 2,288 | 2,354 | 445,500 | 2,354 |
| 2024-03-14 | 2,420 | 2,455 | 2,368 | 2,436 | 241,700 | 2,436 |
| 2024-03-13 | 2,464 | 2,475 | 2,377 | 2,400 | 166,700 | 2,400 |
| 2024-03-12 | 2,382 | 2,430 | 2,329 | 2,422 | 166,000 | 2,422 |
| 2024-03-11 | 2,450 | 2,500 | 2,386 | 2,429 | 270,000 | 2,429 |
| 2024-03-08 | 2,463 | 2,555 | 2,454 | 2,480 | 347,800 | 2,480 |
| 2024-03-07 | 2,505 | 2,562 | 2,442 | 2,464 | 433,500 | 2,464 |
| 2024-03-06 | 2,387 | 2,508 | 2,357 | 2,494 | 931,400 | 2,494 |
| 2024-03-05 | 2,275 | 2,276 | 2,205 | 2,237 | 130,700 | 2,237 |
| 2024-03-04 | 2,339 | 2,345 | 2,278 | 2,284 | 149,000 | 2,284 |
| 2024-03-01 | 2,300 | 2,350 | 2,286 | 2,318 | 145,700 | 2,318 |
| 2024-02-29 | 2,282 | 2,331 | 2,227 | 2,321 | 193,600 | 2,321 |
| 2024-02-28 | 2,280 | 2,319 | 2,262 | 2,274 | 159,300 | 2,274 |
| 2024-02-27 | 2,326 | 2,332 | 2,265 | 2,270 | 156,300 | 2,270 |
| 2024-02-26 | 2,280 | 2,342 | 2,235 | 2,318 | 225,800 | 2,318 |
| 2024-02-22 | 2,296 | 2,296 | 2,206 | 2,245 | 167,100 | 2,245 |
| 2024-02-21 | 2,340 | 2,354 | 2,255 | 2,270 | 217,000 | 2,270 |
| 2024-02-20 | 2,422 | 2,429 | 2,312 | 2,357 | 335,600 | 2,357 |
| 2024-02-19 | 2,292 | 2,358 | 2,265 | 2,358 | 351,300 | 2,358 |
| 2024-02-16 | 2,199 | 2,253 | 2,184 | 2,239 | 141,900 | 2,239 |
| 2024-02-15 | 2,256 | 2,256 | 2,164 | 2,182 | 171,700 | 2,182 |
| 2024-02-14 | 2,220 | 2,260 | 2,187 | 2,231 | 148,800 | 2,231 |
| 2024-02-13 | 2,224 | 2,259 | 2,190 | 2,248 | 102,500 | 2,248 |
| 2024-02-09 | 2,202 | 2,251 | 2,201 | 2,211 | 87,500 | 2,211 |
| 2024-02-08 | 2,166 | 2,250 | 2,136 | 2,220 | 183,200 | 2,220 |
| 2024-02-07 | 2,214 | 2,233 | 2,158 | 2,175 | 192,500 | 2,175 |
| 2024-02-06 | 2,201 | 2,245 | 2,160 | 2,214 | 247,600 | 2,214 |
| 2024-02-05 | 2,242 | 2,256 | 2,208 | 2,247 | 138,000 | 2,247 |
| 2024-02-02 | 2,263 | 2,271 | 2,226 | 2,228 | 166,100 | 2,228 |
| 2024-02-01 | 2,315 | 2,338 | 2,260 | 2,264 | 189,700 | 2,264 |
| 2024-01-31 | 2,311 | 2,366 | 2,302 | 2,360 | 167,200 | 2,360 |
| 2024-01-30 | 2,328 | 2,341 | 2,275 | 2,311 | 167,300 | 2,311 |
| 2024-01-29 | 2,336 | 2,348 | 2,283 | 2,307 | 223,200 | 2,307 |
| 2024-01-26 | 2,383 | 2,395 | 2,308 | 2,312 | 338,900 | 2,312 |
| 2024-01-25 | 2,419 | 2,431 | 2,370 | 2,403 | 211,000 | 2,403 |
| 2024-01-24 | 2,496 | 2,533 | 2,428 | 2,431 | 233,800 | 2,431 |
| 2024-01-23 | 2,525 | 2,528 | 2,411 | 2,446 | 245,800 | 2,446 |
| 2024-01-22 | 2,425 | 2,500 | 2,409 | 2,498 | 236,300 | 2,498 |
| 2024-01-19 | 2,455 | 2,460 | 2,392 | 2,409 | 174,900 | 2,409 |
| 2024-01-18 | 2,388 | 2,433 | 2,360 | 2,423 | 236,800 | 2,423 |
| 2024-01-17 | 2,507 | 2,531 | 2,398 | 2,399 | 368,100 | 2,399 |
| 2024-01-16 | 2,566 | 2,580 | 2,522 | 2,533 | 339,500 | 2,533 |
| 2024-01-15 | 2,445 | 2,530 | 2,413 | 2,522 | 396,700 | 2,522 |
| 2024-01-12 | 2,461 | 2,462 | 2,393 | 2,422 | 364,300 | 2,422 |
| 2024-01-11 | 2,448 | 2,466 | 2,336 | 2,411 | 724,300 | 2,411 |
| 2024-01-10 | 2,400 | 2,465 | 2,333 | 2,422 | 769,100 | 2,422 |
| 2024-01-09 | 2,650 | 2,679 | 2,543 | 2,594 | 382,100 | 2,594 |
| 2024-01-05 | 2,663 | 2,703 | 2,605 | 2,632 | 370,800 | 2,632 |
| 2024-01-04 | 2,648 | 2,648 | 2,538 | 2,618 | 488,500 | 2,618 |
分割・併合履歴 ： [2021-08-30]1株→2株
