5137 (株)スマートドライブ 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 |
|---|---|---|---|---|---|---|
| 2024-04-19 | 1,626 | 1,626 | 1,535 | 1,550 | 17,200 | 1,550 |
| 2024-04-18 | 1,600 | 1,656 | 1,585 | 1,626 | 16,200 | 1,626 |
| 2024-04-17 | 1,605 | 1,650 | 1,546 | 1,600 | 37,100 | 1,600 |
| 2024-04-16 | 1,628 | 1,799 | 1,610 | 1,643 | 172,800 | 1,643 |
| 2024-04-15 | 1,503 | 1,565 | 1,503 | 1,551 | 19,700 | 1,551 |
| 2024-04-12 | 1,592 | 1,630 | 1,547 | 1,547 | 20,200 | 1,547 |
| 2024-04-11 | 1,616 | 1,618 | 1,580 | 1,590 | 28,300 | 1,590 |
| 2024-04-10 | 1,681 | 1,681 | 1,634 | 1,638 | 6,000 | 1,638 |
| 2024-04-09 | 1,677 | 1,689 | 1,635 | 1,657 | 12,500 | 1,657 |
| 2024-04-08 | 1,641 | 1,678 | 1,632 | 1,660 | 7,000 | 1,660 |
| 2024-04-05 | 1,657 | 1,673 | 1,634 | 1,645 | 23,900 | 1,645 |
| 2024-04-04 | 1,766 | 1,766 | 1,668 | 1,690 | 27,200 | 1,690 |
| 2024-04-03 | 1,736 | 1,751 | 1,709 | 1,727 | 15,900 | 1,727 |
| 2024-04-02 | 1,901 | 1,901 | 1,752 | 1,754 | 39,600 | 1,754 |
| 2024-04-01 | 1,910 | 1,935 | 1,855 | 1,910 | 24,600 | 1,910 |
| 2024-03-29 | 1,803 | 2,000 | 1,803 | 1,880 | 70,100 | 1,880 |
| 2024-03-28 | 1,840 | 1,858 | 1,790 | 1,804 | 11,100 | 1,804 |
| 2024-03-27 | 1,800 | 1,850 | 1,796 | 1,830 | 13,900 | 1,830 |
| 2024-03-26 | 1,820 | 1,821 | 1,760 | 1,796 | 13,200 | 1,796 |
| 2024-03-25 | 1,833 | 1,855 | 1,780 | 1,780 | 21,800 | 1,780 |
| 2024-03-22 | 1,872 | 1,872 | 1,827 | 1,841 | 14,100 | 1,841 |
| 2024-03-21 | 1,910 | 1,910 | 1,834 | 1,856 | 32,500 | 1,856 |
| 2024-03-19 | 1,715 | 1,861 | 1,713 | 1,848 | 50,200 | 1,848 |
| 2024-03-18 | 1,680 | 1,734 | 1,680 | 1,691 | 24,000 | 1,691 |
| 2024-03-15 | 1,743 | 1,754 | 1,684 | 1,691 | 39,800 | 1,691 |
| 2024-03-14 | 1,793 | 1,801 | 1,715 | 1,774 | 36,700 | 1,774 |
| 2024-03-13 | 1,805 | 1,858 | 1,788 | 1,812 | 47,800 | 1,812 |
| 2024-03-12 | 1,742 | 1,799 | 1,688 | 1,765 | 41,400 | 1,765 |
| 2024-03-11 | 1,794 | 1,800 | 1,750 | 1,755 | 32,400 | 1,755 |
| 2024-03-08 | 1,821 | 1,887 | 1,792 | 1,825 | 51,100 | 1,825 |
| 2024-03-07 | 1,899 | 1,950 | 1,814 | 1,843 | 68,700 | 1,843 |
| 2024-03-06 | 1,939 | 1,986 | 1,905 | 1,905 | 31,700 | 1,905 |
| 2024-03-05 | 2,000 | 2,000 | 1,915 | 1,968 | 39,000 | 1,968 |
| 2024-03-04 | 2,028 | 2,120 | 2,001 | 2,010 | 31,800 | 2,010 |
| 2024-03-01 | 2,026 | 2,050 | 1,984 | 2,028 | 26,600 | 2,028 |
| 2024-02-29 | 2,065 | 2,071 | 1,977 | 2,025 | 24,700 | 2,025 |
| 2024-02-28 | 2,005 | 2,088 | 2,005 | 2,065 | 24,500 | 2,065 |
| 2024-02-27 | 2,068 | 2,069 | 2,002 | 2,024 | 35,800 | 2,024 |
| 2024-02-26 | 2,058 | 2,156 | 2,020 | 2,066 | 49,400 | 2,066 |
| 2024-02-22 | 2,160 | 2,246 | 2,080 | 2,086 | 46,800 | 2,086 |
| 2024-02-21 | 2,279 | 2,325 | 2,127 | 2,148 | 66,900 | 2,148 |
| 2024-02-20 | 2,218 | 2,294 | 2,143 | 2,254 | 91,000 | 2,254 |
| 2024-02-19 | 2,044 | 2,162 | 2,020 | 2,138 | 85,800 | 2,138 |
| 2024-02-16 | 1,905 | 2,065 | 1,905 | 1,979 | 67,700 | 1,979 |
| 2024-02-15 | 2,175 | 2,176 | 1,830 | 1,900 | 159,900 | 1,900 |
| 2024-02-14 | 2,144 | 2,234 | 2,090 | 2,175 | 92,600 | 2,175 |
| 2024-02-13 | 2,123 | 2,144 | 2,000 | 2,144 | 64,700 | 2,144 |
| 2024-02-09 | 2,000 | 2,108 | 2,000 | 2,073 | 59,400 | 2,073 |
| 2024-02-08 | 2,030 | 2,083 | 1,935 | 2,000 | 67,500 | 2,000 |
| 2024-02-07 | 1,825 | 2,022 | 1,817 | 2,022 | 101,400 | 2,022 |
| 2024-02-06 | 1,843 | 1,843 | 1,804 | 1,825 | 16,600 | 1,825 |
| 2024-02-05 | 1,839 | 1,859 | 1,790 | 1,841 | 23,200 | 1,841 |
| 2024-02-02 | 1,786 | 1,850 | 1,786 | 1,818 | 29,900 | 1,818 |
| 2024-02-01 | 1,758 | 1,775 | 1,739 | 1,751 | 8,200 | 1,751 |
| 2024-01-31 | 1,799 | 1,799 | 1,744 | 1,785 | 13,400 | 1,785 |
| 2024-01-30 | 1,829 | 1,829 | 1,763 | 1,799 | 14,600 | 1,799 |
| 2024-01-29 | 1,808 | 1,820 | 1,780 | 1,804 | 15,200 | 1,804 |
| 2024-01-26 | 1,790 | 1,873 | 1,770 | 1,808 | 31,500 | 1,808 |
| 2024-01-25 | 1,793 | 1,793 | 1,730 | 1,790 | 20,800 | 1,790 |
| 2024-01-24 | 1,797 | 1,819 | 1,761 | 1,794 | 15,300 | 1,794 |
| 2024-01-23 | 1,774 | 1,829 | 1,760 | 1,783 | 23,400 | 1,783 |
| 2024-01-22 | 1,713 | 1,766 | 1,712 | 1,750 | 21,400 | 1,750 |
| 2024-01-19 | 1,693 | 1,748 | 1,693 | 1,710 | 9,300 | 1,710 |
| 2024-01-18 | 1,712 | 1,776 | 1,691 | 1,693 | 21,400 | 1,693 |
| 2024-01-17 | 1,865 | 1,869 | 1,730 | 1,730 | 50,600 | 1,730 |
| 2024-01-16 | 1,770 | 1,876 | 1,770 | 1,842 | 63,500 | 1,842 |
| 2024-01-15 | 1,700 | 1,780 | 1,686 | 1,778 | 53,000 | 1,778 |
| 2024-01-12 | 1,623 | 1,650 | 1,595 | 1,645 | 26,500 | 1,645 |
| 2024-01-11 | 1,670 | 1,680 | 1,623 | 1,631 | 43,800 | 1,631 |
| 2024-01-10 | 1,688 | 1,732 | 1,685 | 1,685 | 26,100 | 1,685 |
| 2024-01-09 | 1,716 | 1,743 | 1,673 | 1,707 | 32,400 | 1,707 |
| 2024-01-05 | 1,735 | 1,740 | 1,683 | 1,688 | 31,200 | 1,688 |
| 2024-01-04 | 1,734 | 1,795 | 1,728 | 1,771 | 20,500 | 1,771 |
分割・併合履歴 ： なし
