4431 (株)スマレジの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,660	2,772	2,641	2,709	280,300	2,709
2023-12-28	2,591	2,675	2,533	2,660	232,900	2,660
2023-12-27	2,627	2,658	2,564	2,620	269,000	2,620
2023-12-26	2,604	2,649	2,577	2,606	211,600	2,606
2023-12-25	2,672	2,693	2,602	2,605	228,900	2,605
2023-12-22	2,751	2,784	2,670	2,670	248,600	2,670
2023-12-21	2,750	2,861	2,729	2,740	377,400	2,740
2023-12-20	2,685	2,826	2,685	2,764	462,900	2,764
2023-12-19	2,718	2,732	2,628	2,670	329,500	2,670
2023-12-18	2,764	2,818	2,658	2,701	416,800	2,701
2023-12-15	2,558	2,779	2,556	2,735	1,119,500	2,735
2023-12-14	2,939	2,990	2,580	2,596	2,394,100	2,596
2023-12-13	2,856	2,926	2,802	2,839	480,700	2,839
2023-12-12	2,968	2,968	2,827	2,837	364,800	2,837
2023-12-11	2,843	2,955	2,843	2,934	339,300	2,934
2023-12-08	2,797	2,873	2,760	2,782	184,000	2,782
2023-12-07	2,852	2,867	2,775	2,833	221,500	2,833
2023-12-06	2,947	2,960	2,871	2,918	222,400	2,918
2023-12-05	2,940	2,941	2,838	2,847	215,200	2,847
2023-12-04	2,950	2,995	2,926	2,975	131,400	2,975
2023-12-01	2,968	2,981	2,902	2,905	130,700	2,905
2023-11-30	2,999	2,999	2,897	2,981	124,000	2,981
2023-11-29	2,945	2,998	2,921	2,977	138,700	2,977
2023-11-28	2,900	3,010	2,861	2,982	220,700	2,982
2023-11-27	3,105	3,125	2,962	2,985	249,600	2,985
2023-11-24	3,125	3,160	3,095	3,140	105,900	3,140
2023-11-22	3,165	3,165	3,065	3,125	155,900	3,125
2023-11-21	3,240	3,245	3,165	3,185	85,700	3,185
2023-11-20	3,150	3,240	3,105	3,200	136,000	3,200
2023-11-17	3,280	3,280	3,130	3,150	246,700	3,150
2023-11-16	3,330	3,345	3,275	3,330	95,800	3,330
2023-11-15	3,325	3,380	3,240	3,360	159,700	3,360
2023-11-14	3,220	3,250	3,190	3,205	77,700	3,205
2023-11-13	3,150	3,225	3,135	3,205	112,500	3,205
2023-11-10	3,065	3,130	3,035	3,130	112,200	3,130
2023-11-09	3,155	3,155	3,040	3,130	200,400	3,130
2023-11-08	3,295	3,320	3,155	3,210	161,200	3,210
2023-11-07	3,160	3,230	3,125	3,175	155,400	3,175
2023-11-06	3,155	3,245	3,130	3,205	265,900	3,205
2023-11-02	2,945	3,070	2,922	3,070	301,800	3,070
2023-11-01	3,080	3,130	2,904	2,914	315,200	2,914
2023-10-31	2,966	3,010	2,886	3,000	301,400	3,000
2023-10-30	2,868	3,035	2,866	2,980	367,100	2,980
2023-10-27	2,900	2,944	2,818	2,915	360,800	2,915
2023-10-26	2,907	2,999	2,861	2,900	508,200	2,900
2023-10-25	2,930	3,025	2,922	2,999	462,800	2,999
2023-10-24	2,707	2,930	2,595	2,929	644,700	2,929
2023-10-23	2,865	2,908	2,680	2,693	796,100	2,693
2023-10-20	2,798	3,005	2,752	2,999	513,500	2,999
2023-10-19	2,737	2,808	2,733	2,798	166,700	2,798
2023-10-18	2,634	2,802	2,605	2,787	245,500	2,787
2023-10-17	2,590	2,666	2,582	2,640	259,500	2,640
2023-10-16	2,766	2,779	2,480	2,501	524,700	2,501
2023-10-13	2,743	2,870	2,727	2,819	318,500	2,819
2023-10-12	2,670	2,769	2,621	2,758	191,900	2,758
2023-10-11	2,785	2,859	2,692	2,695	271,500	2,695
2023-10-10	2,830	2,836	2,719	2,721	176,700	2,721
2023-10-06	2,845	2,865	2,736	2,806	341,500	2,806
2023-10-05	2,690	2,888	2,690	2,885	461,000	2,885
2023-10-04	2,680	2,740	2,642	2,642	254,800	2,642
2023-10-03	2,756	2,835	2,733	2,751	261,300	2,751
2023-10-02	2,845	2,885	2,777	2,793	260,300	2,793
2023-09-29	2,788	2,832	2,759	2,802	196,500	2,802
2023-09-28	2,822	2,930	2,755	2,759	640,800	2,759
2023-09-27	2,663	2,855	2,643	2,801	783,100	2,801
2023-09-26	2,606	2,693	2,606	2,680	419,500	2,680
2023-09-25	2,520	2,581	2,480	2,581	294,800	2,581
2023-09-22	2,425	2,579	2,389	2,523	555,400	2,523
2023-09-21	2,476	2,537	2,413	2,506	472,300	2,506
2023-09-20	2,555	2,645	2,451	2,470	542,500	2,470
2023-09-19	2,567	2,594	2,466	2,572	686,500	2,572
2023-09-15	2,700	2,836	2,560	2,617	1,449,600	2,617
2023-09-14	2,850	2,930	2,550	2,721	3,206,400	2,721
2023-09-13	2,434	2,530	2,432	2,494	389,300	2,494
2023-09-12	2,424	2,472	2,381	2,418	175,300	2,418
2023-09-11	2,415	2,496	2,330	2,378	266,700	2,378
2023-09-08	2,370	2,415	2,361	2,400	71,500	2,400
2023-09-07	2,417	2,442	2,367	2,408	137,300	2,408
2023-09-06	2,450	2,488	2,434	2,443	327,300	2,443
2023-09-05	2,313	2,380	2,313	2,320	148,200	2,320
2023-09-04	2,350	2,378	2,268	2,294	162,400	2,294
2023-09-01	2,318	2,350	2,300	2,350	142,100	2,350
2023-08-31	2,230	2,313	2,230	2,312	199,000	2,312
2023-08-30	2,197	2,233	2,197	2,202	89,300	2,202
2023-08-29	2,114	2,219	2,114	2,205	96,300	2,205
2023-08-28	2,138	2,144	2,088	2,100	45,900	2,100
2023-08-25	2,085	2,140	2,056	2,129	62,200	2,129
2023-08-24	2,170	2,195	2,130	2,135	55,500	2,135
2023-08-23	2,165	2,166	2,120	2,166	50,400	2,166
2023-08-22	2,240	2,250	2,151	2,165	92,900	2,165
2023-08-21	2,131	2,240	2,128	2,231	73,800	2,231
2023-08-18	2,124	2,164	2,088	2,152	85,600	2,152
2023-08-17	2,198	2,198	2,124	2,174	94,900	2,174
2023-08-16	2,180	2,236	2,153	2,212	79,300	2,212
2023-08-15	2,235	2,240	2,201	2,216	76,600	2,216
2023-08-14	2,219	2,248	2,204	2,216	84,100	2,216
2023-08-10	2,260	2,260	2,205	2,237	83,200	2,237
2023-08-09	2,210	2,288	2,200	2,275	100,600	2,275
2023-08-08	2,289	2,300	2,233	2,233	79,600	2,233
2023-08-07	2,205	2,269	2,163	2,269	88,700	2,269
2023-08-04	2,168	2,250	2,168	2,240	135,600	2,240
2023-08-03	2,200	2,222	2,144	2,151	91,300	2,151
2023-08-02	2,246	2,315	2,225	2,233	168,800	2,233
2023-08-01	2,242	2,286	2,240	2,268	219,900	2,268
2023-07-31	2,143	2,224	2,136	2,223	241,400	2,223
2023-07-28	2,075	2,123	2,040	2,107	101,000	2,107
2023-07-27	2,076	2,110	2,066	2,110	38,600	2,110
2023-07-26	2,070	2,126	2,058	2,095	76,300	2,095
2023-07-25	2,064	2,082	2,028	2,075	119,600	2,075
2023-07-24	2,071	2,097	2,041	2,079	107,300	2,079
2023-07-21	2,103	2,120	2,072	2,083	98,000	2,083
2023-07-20	2,127	2,165	2,089	2,132	129,400	2,132
2023-07-19	2,120	2,139	2,030	2,139	126,800	2,139
2023-07-18	2,147	2,180	2,109	2,120	119,600	2,120
2023-07-14	2,110	2,175	2,091	2,148	212,600	2,148
2023-07-13	2,010	2,096	1,982	2,090	227,100	2,090
2023-07-12	2,066	2,066	1,968	1,970	193,900	1,970
2023-07-11	2,080	2,098	2,040	2,065	117,400	2,065
2023-07-10	2,046	2,077	2,012	2,032	143,400	2,032
2023-07-07	2,032	2,115	2,030	2,071	131,500	2,071
2023-07-06	2,084	2,197	2,071	2,073	420,600	2,073
2023-07-05	2,052	2,100	2,023	2,084	286,300	2,084
2023-07-04	2,144	2,156	2,072	2,092	348,500	2,092
2023-07-03	2,230	2,245	2,163	2,168	242,200	2,168
2023-06-30	2,240	2,268	2,204	2,237	158,900	2,237
2023-06-29	2,316	2,338	2,235	2,255	206,100	2,255
2023-06-28	2,325	2,347	2,228	2,296	299,100	2,296
2023-06-27	2,266	2,350	2,235	2,319	235,400	2,319
2023-06-26	2,365	2,493	2,280	2,295	565,500	2,295
2023-06-23	2,339	2,413	2,270	2,365	404,300	2,365
2023-06-22	2,325	2,380	2,300	2,313	251,800	2,313
2023-06-21	2,287	2,377	2,260	2,320	288,300	2,320
2023-06-20	2,352	2,360	2,252	2,296	366,400	2,296
2023-06-19	2,280	2,384	2,222	2,368	522,300	2,368
2023-06-16	2,130	2,310	2,126	2,251	700,000	2,251
2023-06-15	2,255	2,264	2,137	2,146	743,100	2,146
2023-06-14	2,395	2,418	2,245	2,274	1,633,500	2,274
2023-06-13	2,718	2,783	2,631	2,745	881,600	2,745
2023-06-12	2,480	2,647	2,471	2,644	458,500	2,644
2023-06-09	2,447	2,478	2,374	2,383	140,100	2,383
2023-06-08	2,480	2,488	2,390	2,408	219,200	2,408
2023-06-07	2,536	2,569	2,455	2,495	169,300	2,495
2023-06-06	2,637	2,698	2,513	2,534	356,900	2,534
2023-06-05	2,472	2,592	2,430	2,587	245,700	2,587
2023-06-02	2,393	2,464	2,331	2,461	147,000	2,461
2023-06-01	2,309	2,393	2,278	2,393	177,800	2,393
2023-05-31	2,366	2,377	2,270	2,329	261,800	2,329
2023-05-30	2,349	2,385	2,312	2,377	244,500	2,377
2023-05-29	2,477	2,477	2,357	2,368	180,900	2,368
2023-05-26	2,455	2,541	2,426	2,447	104,900	2,447
2023-05-25	2,500	2,503	2,442	2,483	137,200	2,483
2023-05-24	2,519	2,541	2,487	2,504	121,900	2,504
2023-05-23	2,620	2,728	2,530	2,569	302,200	2,569
2023-05-22	2,558	2,610	2,510	2,596	110,600	2,596
2023-05-19	2,559	2,583	2,507	2,575	100,600	2,575
2023-05-18	2,536	2,556	2,462	2,531	151,000	2,531
2023-05-17	2,611	2,615	2,567	2,580	120,300	2,580
2023-05-16	2,660	2,673	2,604	2,605	81,200	2,605
2023-05-15	2,619	2,664	2,599	2,658	82,100	2,658
2023-05-12	2,602	2,687	2,566	2,619	142,700	2,619
2023-05-11	2,694	2,711	2,609	2,637	89,900	2,637
2023-05-10	2,679	2,700	2,643	2,676	84,100	2,676
2023-05-09	2,702	2,731	2,660	2,724	97,100	2,724
2023-05-08	2,703	2,731	2,625	2,717	140,000	2,717
2023-05-02	2,739	2,739	2,651	2,700	153,600	2,700
2023-05-01	2,801	2,846	2,740	2,742	113,800	2,742
2023-04-28	2,799	2,827	2,736	2,824	147,300	2,824
2023-04-27	2,704	2,761	2,679	2,749	126,700	2,749
2023-04-26	2,798	2,833	2,714	2,725	172,000	2,725
2023-04-25	2,757	2,802	2,708	2,779	132,900	2,779
2023-04-24	2,810	2,810	2,709	2,758	158,700	2,758
2023-04-21	2,830	2,897	2,779	2,790	132,200	2,790
2023-04-20	2,829	2,895	2,805	2,837	106,700	2,837
2023-04-19	2,918	2,940	2,821	2,865	214,600	2,865
2023-04-18	2,939	3,030	2,890	2,915	372,800	2,915
2023-04-17	2,880	3,010	2,870	2,943	357,800	2,943
2023-04-14	2,873	2,878	2,778	2,860	237,200	2,860
2023-04-13	2,739	2,866	2,716	2,848	347,800	2,848
2023-04-12	2,713	2,725	2,650	2,689	171,800	2,689
2023-04-11	2,781	2,898	2,723	2,737	314,800	2,737
2023-04-10	2,710	2,776	2,670	2,761	160,600	2,761
2023-04-07	2,825	2,825	2,682	2,703	318,200	2,703
2023-04-06	2,790	2,865	2,751	2,825	356,100	2,825
2023-04-05	2,920	2,988	2,740	2,740	407,600	2,740
2023-04-04	2,902	2,934	2,858	2,900	207,100	2,900
2023-04-03	2,850	2,962	2,821	2,952	243,000	2,952
2023-03-31	2,784	2,829	2,750	2,808	199,600	2,808
2023-03-30	2,900	2,964	2,793	2,800	270,500	2,800
2023-03-29	2,853	2,936	2,795	2,911	198,300	2,911
2023-03-28	2,967	2,967	2,784	2,851	579,000	2,851
2023-03-27	3,120	3,180	2,990	3,010	278,600	3,010
2023-03-24	3,000	3,160	2,945	3,150	422,900	3,150
2023-03-23	2,886	2,975	2,842	2,950	336,600	2,950
2023-03-22	2,997	3,040	2,905	2,911	547,300	2,911
2023-03-20	3,180	3,200	2,901	2,927	1,002,100	2,927
2023-03-17	3,040	3,280	3,035	3,185	2,799,800	3,185
2023-03-16	2,668	2,837	2,650	2,837	1,144,900	2,837
2023-03-15	2,450	2,454	2,315	2,337	200,500	2,337
2023-03-14	2,390	2,420	2,350	2,400	128,000	2,400
2023-03-13	2,476	2,512	2,402	2,429	189,700	2,429
2023-03-10	2,487	2,594	2,451	2,506	379,900	2,506
2023-03-09	2,550	2,577	2,425	2,484	478,900	2,484
2023-03-08	2,366	2,543	2,347	2,520	520,700	2,520
2023-03-07	2,308	2,383	2,292	2,383	319,500	2,383
2023-03-06	2,427	2,437	2,267	2,272	319,500	2,272
2023-03-03	2,293	2,358	2,277	2,357	274,500	2,357
2023-03-02	2,225	2,289	2,181	2,263	256,300	2,263
2023-03-01	2,213	2,236	2,125	2,202	207,500	2,202
2023-02-28	2,145	2,234	2,120	2,213	198,800	2,213
2023-02-27	2,051	2,166	2,046	2,155	170,400	2,155
2023-02-24	2,233	2,245	2,101	2,110	221,400	2,110
2023-02-22	2,110	2,224	2,086	2,217	235,300	2,217
2023-02-21	2,146	2,173	2,102	2,142	200,700	2,142
2023-02-20	2,050	2,140	2,048	2,126	188,300	2,126
2023-02-17	2,010	2,078	2,007	2,062	185,000	2,062
2023-02-16	2,090	2,120	2,002	2,027	184,400	2,027
2023-02-15	2,050	2,084	1,983	2,075	267,900	2,075
2023-02-14	2,004	2,102	1,980	2,062	312,100	2,062
2023-02-13	2,170	2,171	1,995	2,005	562,900	2,005
2023-02-10	2,290	2,301	2,212	2,215	202,400	2,215
2023-02-09	2,375	2,384	2,267	2,332	294,900	2,332
2023-02-08	2,305	2,423	2,302	2,403	422,600	2,403
2023-02-07	2,351	2,383	2,257	2,278	313,300	2,278
2023-02-06	2,352	2,459	2,299	2,368	437,700	2,368
2023-02-03	2,327	2,389	2,280	2,302	156,200	2,302
2023-02-02	2,402	2,413	2,266	2,277	232,800	2,277
2023-02-01	2,306	2,387	2,283	2,384	163,900	2,384
2023-01-31	2,276	2,327	2,233	2,317	147,800	2,317
2023-01-30	2,328	2,340	2,261	2,266	129,500	2,266
2023-01-27	2,404	2,438	2,312	2,343	178,200	2,343
2023-01-26	2,380	2,416	2,336	2,405	168,200	2,405
2023-01-25	2,342	2,400	2,304	2,374	183,400	2,374
2023-01-24	2,495	2,500	2,377	2,400	425,000	2,400
2023-01-23	2,325	2,455	2,320	2,411	608,000	2,411
2023-01-20	2,188	2,255	2,179	2,250	220,300	2,250
2023-01-19	2,228	2,228	2,174	2,178	145,800	2,178
2023-01-18	2,259	2,276	2,172	2,264	203,500	2,264
2023-01-17	2,290	2,313	2,230	2,230	131,800	2,230
2023-01-16	2,295	2,327	2,231	2,259	233,500	2,259
2023-01-13	2,358	2,380	2,262	2,313	457,000	2,313
2023-01-12	2,321	2,385	2,306	2,341	591,400	2,341
2023-01-11	2,263	2,404	2,260	2,345	1,174,000	2,345
2023-01-10	2,116	2,249	2,077	2,247	688,800	2,247
2023-01-06	2,004	2,040	1,957	2,026	271,300	2,026
2023-01-05	2,040	2,090	1,984	2,024	541,600	2,024
2023-01-04	2,107	2,202	2,026	2,048	1,154,300	2,048

分割・併合履歴： [2021-08-30]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

4431 (株)スマレジ の時系列データ [2023年度]

4431 (株)スマレジの時系列データ [2023年度]