5137 (株)スマートドライブ 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 |
|---|---|---|---|---|---|---|
| 2025-05-13 | 1,918 | 1,950 | 1,901 | 1,950 | 7,100 | 1,950 |
| 2025-05-12 | 1,919 | 1,920 | 1,892 | 1,918 | 2,400 | 1,918 |
| 2025-05-09 | 1,937 | 1,937 | 1,883 | 1,916 | 1,800 | 1,916 |
| 2025-05-08 | 1,919 | 1,938 | 1,899 | 1,931 | 3,900 | 1,931 |
| 2025-05-07 | 1,899 | 1,920 | 1,871 | 1,919 | 4,700 | 1,919 |
| 2025-05-02 | 1,896 | 1,901 | 1,875 | 1,875 | 2,400 | 1,875 |
| 2025-05-01 | 1,904 | 1,919 | 1,890 | 1,896 | 1,100 | 1,896 |
| 2025-04-30 | 1,896 | 1,909 | 1,869 | 1,904 | 2,100 | 1,904 |
| 2025-04-28 | 1,938 | 1,938 | 1,840 | 1,896 | 4,800 | 1,896 |
| 2025-04-25 | 1,922 | 1,949 | 1,865 | 1,919 | 6,000 | 1,919 |
| 2025-04-24 | 1,860 | 1,900 | 1,860 | 1,897 | 1,800 | 1,897 |
| 2025-04-23 | 1,949 | 1,949 | 1,855 | 1,855 | 4,800 | 1,855 |
| 2025-04-22 | 1,933 | 1,933 | 1,879 | 1,920 | 2,300 | 1,920 |
| 2025-04-21 | 1,841 | 1,960 | 1,839 | 1,922 | 14,100 | 1,922 |
| 2025-04-18 | 1,834 | 1,880 | 1,802 | 1,875 | 8,800 | 1,875 |
| 2025-04-17 | 1,785 | 1,830 | 1,785 | 1,825 | 1,700 | 1,825 |
| 2025-04-16 | 1,789 | 1,813 | 1,782 | 1,813 | 1,900 | 1,813 |
| 2025-04-15 | 1,807 | 1,828 | 1,791 | 1,801 | 3,900 | 1,801 |
| 2025-04-14 | 1,767 | 1,854 | 1,737 | 1,839 | 10,500 | 1,839 |
| 2025-04-11 | 1,654 | 1,770 | 1,651 | 1,670 | 4,500 | 1,670 |
| 2025-04-10 | 1,695 | 1,769 | 1,689 | 1,691 | 4,700 | 1,691 |
| 2025-04-09 | 1,640 | 1,640 | 1,560 | 1,615 | 6,200 | 1,615 |
| 2025-04-08 | 1,658 | 1,688 | 1,645 | 1,650 | 4,800 | 1,650 |
| 2025-04-07 | 1,610 | 1,620 | 1,520 | 1,600 | 11,300 | 1,600 |
| 2025-04-04 | 1,800 | 1,801 | 1,700 | 1,705 | 18,400 | 1,705 |
| 2025-04-03 | 1,833 | 1,888 | 1,810 | 1,811 | 10,400 | 1,811 |
| 2025-04-02 | 1,887 | 1,887 | 1,841 | 1,846 | 1,400 | 1,846 |
| 2025-04-01 | 1,888 | 1,899 | 1,849 | 1,874 | 4,000 | 1,874 |
| 2025-03-31 | 1,893 | 1,893 | 1,816 | 1,887 | 5,600 | 1,887 |
| 2025-03-28 | 1,892 | 1,900 | 1,818 | 1,894 | 12,400 | 1,894 |
| 2025-03-27 | 1,842 | 1,888 | 1,840 | 1,870 | 3,600 | 1,870 |
| 2025-03-26 | 1,850 | 1,861 | 1,812 | 1,825 | 4,500 | 1,825 |
| 2025-03-25 | 1,816 | 1,860 | 1,811 | 1,846 | 8,900 | 1,846 |
| 2025-03-24 | 1,824 | 1,824 | 1,812 | 1,816 | 2,600 | 1,816 |
| 2025-03-21 | 1,812 | 1,845 | 1,812 | 1,826 | 600 | 1,826 |
| 2025-03-19 | 1,838 | 1,869 | 1,812 | 1,812 | 3,600 | 1,812 |
| 2025-03-18 | 1,921 | 1,921 | 1,805 | 1,838 | 14,200 | 1,838 |
| 2025-03-17 | 1,841 | 1,910 | 1,841 | 1,905 | 12,900 | 1,905 |
| 2025-03-14 | 1,829 | 1,928 | 1,829 | 1,840 | 27,200 | 1,840 |
| 2025-03-13 | 1,823 | 1,841 | 1,790 | 1,794 | 10,200 | 1,794 |
| 2025-03-12 | 1,817 | 1,850 | 1,816 | 1,823 | 3,800 | 1,823 |
| 2025-03-11 | 1,848 | 1,848 | 1,761 | 1,824 | 10,200 | 1,824 |
| 2025-03-10 | 1,853 | 1,853 | 1,816 | 1,849 | 6,500 | 1,849 |
| 2025-03-07 | 1,821 | 1,841 | 1,815 | 1,841 | 4,700 | 1,841 |
| 2025-03-06 | 1,811 | 1,847 | 1,811 | 1,821 | 5,400 | 1,821 |
| 2025-03-05 | 1,830 | 1,850 | 1,814 | 1,819 | 2,200 | 1,819 |
| 2025-03-04 | 1,804 | 1,852 | 1,804 | 1,846 | 6,400 | 1,846 |
| 2025-03-03 | 1,804 | 1,869 | 1,803 | 1,804 | 10,800 | 1,804 |
| 2025-02-28 | 1,823 | 1,847 | 1,804 | 1,804 | 17,100 | 1,804 |
| 2025-02-27 | 1,867 | 1,867 | 1,807 | 1,859 | 3,700 | 1,859 |
| 2025-02-26 | 1,858 | 1,884 | 1,833 | 1,854 | 6,300 | 1,854 |
| 2025-02-25 | 1,819 | 1,858 | 1,799 | 1,847 | 11,600 | 1,847 |
| 2025-02-21 | 1,838 | 1,843 | 1,825 | 1,825 | 2,900 | 1,825 |
| 2025-02-20 | 1,822 | 1,846 | 1,780 | 1,843 | 8,700 | 1,843 |
| 2025-02-19 | 1,822 | 1,840 | 1,759 | 1,809 | 9,100 | 1,809 |
| 2025-02-18 | 1,846 | 1,846 | 1,811 | 1,811 | 6,400 | 1,811 |
| 2025-02-17 | 1,844 | 1,877 | 1,829 | 1,846 | 16,400 | 1,846 |
| 2025-02-14 | 1,819 | 1,842 | 1,802 | 1,818 | 21,400 | 1,818 |
| 2025-02-13 | 1,839 | 1,839 | 1,758 | 1,828 | 7,800 | 1,828 |
| 2025-02-12 | 1,856 | 1,856 | 1,775 | 1,809 | 12,400 | 1,809 |
| 2025-02-10 | 1,775 | 1,842 | 1,757 | 1,817 | 16,100 | 1,817 |
| 2025-02-07 | 1,716 | 1,738 | 1,703 | 1,738 | 3,800 | 1,738 |
| 2025-02-06 | 1,713 | 1,728 | 1,713 | 1,722 | 3,200 | 1,722 |
| 2025-02-05 | 1,715 | 1,733 | 1,715 | 1,715 | 3,600 | 1,715 |
| 2025-02-04 | 1,739 | 1,757 | 1,722 | 1,722 | 3,700 | 1,722 |
| 2025-02-03 | 1,731 | 1,766 | 1,727 | 1,729 | 5,000 | 1,729 |
| 2025-01-31 | 1,787 | 1,787 | 1,736 | 1,766 | 2,500 | 1,766 |
| 2025-01-30 | 1,815 | 1,820 | 1,798 | 1,798 | 6,500 | 1,798 |
| 2025-01-29 | 1,762 | 1,799 | 1,753 | 1,797 | 6,200 | 1,797 |
| 2025-01-28 | 1,760 | 1,785 | 1,730 | 1,772 | 5,100 | 1,772 |
| 2025-01-27 | 1,711 | 1,773 | 1,702 | 1,767 | 8,000 | 1,767 |
| 2025-01-24 | 1,666 | 1,720 | 1,660 | 1,701 | 10,400 | 1,701 |
| 2025-01-23 | 1,679 | 1,702 | 1,649 | 1,667 | 5,800 | 1,667 |
| 2025-01-22 | 1,699 | 1,722 | 1,651 | 1,696 | 6,900 | 1,696 |
| 2025-01-21 | 1,746 | 1,746 | 1,701 | 1,702 | 3,200 | 1,702 |
| 2025-01-20 | 1,716 | 1,729 | 1,695 | 1,725 | 4,300 | 1,725 |
| 2025-01-17 | 1,711 | 1,727 | 1,637 | 1,715 | 11,900 | 1,715 |
| 2025-01-16 | 1,721 | 1,806 | 1,710 | 1,722 | 17,400 | 1,722 |
| 2025-01-15 | 1,780 | 1,790 | 1,745 | 1,759 | 7,900 | 1,759 |
| 2025-01-14 | 1,830 | 1,831 | 1,776 | 1,778 | 11,000 | 1,778 |
| 2025-01-10 | 1,809 | 1,898 | 1,809 | 1,851 | 8,700 | 1,851 |
| 2025-01-09 | 1,791 | 1,815 | 1,791 | 1,810 | 2,300 | 1,810 |
| 2025-01-08 | 1,801 | 1,839 | 1,780 | 1,799 | 14,200 | 1,799 |
| 2025-01-07 | 1,880 | 1,880 | 1,813 | 1,845 | 8,800 | 1,845 |
| 2025-01-06 | 1,958 | 1,958 | 1,820 | 1,880 | 27,200 | 1,880 |
分割・併合履歴 ： なし