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 |
|---|---|---|---|---|---|---|
| 2025-07-08 | 386 | 393 | 370 | 392 | 122,700 | 392 |
| 2025-07-07 | 378 | 386 | 372 | 384 | 63,700 | 384 |
| 2025-07-04 | 372 | 383 | 372 | 380 | 74,300 | 380 |
| 2025-07-03 | 384 | 384 | 365 | 372 | 131,200 | 372 |
| 2025-07-02 | 380 | 391 | 372 | 376 | 120,500 | 376 |
| 2025-07-01 | 411 | 417 | 381 | 381 | 178,800 | 381 |
| 2025-06-30 | 401 | 415 | 380 | 396 | 157,800 | 396 |
| 2025-06-27 | 378 | 408 | 351 | 385 | 210,300 | 385 |
| 2025-06-26 | 2,456 | 2,456 | 2,253 | 2,278 | 54,100 | 379.67 |
| 2025-06-25 | 2,443 | 2,459 | 2,422 | 2,438 | 12,700 | 406.33 |
| 2025-06-24 | 2,442 | 2,483 | 2,442 | 2,445 | 13,800 | 407.50 |
| 2025-06-23 | 2,574 | 2,574 | 2,431 | 2,438 | 34,700 | 406.33 |
| 2025-06-20 | 2,631 | 2,644 | 2,572 | 2,589 | 10,100 | 431.50 |
| 2025-06-19 | 2,642 | 2,663 | 2,572 | 2,605 | 17,000 | 434.17 |
| 2025-06-18 | 2,576 | 2,650 | 2,576 | 2,618 | 14,800 | 436.33 |
| 2025-06-17 | 2,647 | 2,647 | 2,565 | 2,581 | 12,600 | 430.17 |
| 2025-06-16 | 2,560 | 2,654 | 2,530 | 2,597 | 16,700 | 432.83 |
| 2025-06-13 | 2,662 | 2,690 | 2,513 | 2,555 | 30,000 | 425.83 |
| 2025-06-12 | 2,498 | 2,650 | 2,453 | 2,649 | 31,200 | 441.50 |
| 2025-06-11 | 2,410 | 2,490 | 2,410 | 2,488 | 12,000 | 414.67 |
| 2025-06-10 | 2,444 | 2,464 | 2,404 | 2,408 | 13,600 | 401.33 |
| 2025-06-09 | 2,420 | 2,448 | 2,384 | 2,405 | 16,200 | 400.83 |
| 2025-06-06 | 2,539 | 2,539 | 2,369 | 2,420 | 35,200 | 403.33 |
| 2025-06-05 | 2,446 | 2,550 | 2,413 | 2,539 | 27,800 | 423.17 |
| 2025-06-04 | 2,444 | 2,450 | 2,380 | 2,423 | 18,900 | 403.83 |
| 2025-06-03 | 2,300 | 2,440 | 2,299 | 2,404 | 25,100 | 400.67 |
| 2025-06-02 | 2,255 | 2,300 | 2,240 | 2,300 | 14,200 | 383.33 |
| 2025-05-30 | 2,151 | 2,237 | 2,151 | 2,230 | 7,600 | 371.67 |
| 2025-05-29 | 2,219 | 2,219 | 2,150 | 2,150 | 12,500 | 358.33 |
| 2025-05-28 | 2,275 | 2,275 | 2,196 | 2,214 | 13,800 | 369 |
| 2025-05-27 | 2,272 | 2,290 | 2,261 | 2,280 | 7,400 | 380 |
| 2025-05-26 | 2,259 | 2,285 | 2,259 | 2,272 | 4,800 | 378.67 |
| 2025-05-23 | 2,294 | 2,294 | 2,226 | 2,260 | 5,600 | 376.67 |
| 2025-05-22 | 2,210 | 2,298 | 2,200 | 2,270 | 13,600 | 378.33 |
| 2025-05-21 | 2,298 | 2,298 | 2,212 | 2,212 | 13,800 | 368.67 |
| 2025-05-20 | 2,218 | 2,289 | 2,202 | 2,275 | 20,000 | 379.17 |
| 2025-05-19 | 2,153 | 2,247 | 2,125 | 2,197 | 19,900 | 366.17 |
| 2025-05-16 | 2,131 | 2,275 | 2,038 | 2,103 | 105,000 | 350.50 |
| 2025-05-15 | 2,030 | 2,112 | 2,030 | 2,085 | 19,800 | 347.50 |
| 2025-05-14 | 1,948 | 2,263 | 1,901 | 2,030 | 89,200 | 338.33 |
| 2025-05-13 | 1,918 | 1,950 | 1,901 | 1,950 | 7,100 | 325 |
| 2025-05-12 | 1,919 | 1,920 | 1,892 | 1,918 | 2,400 | 319.67 |
| 2025-05-09 | 1,937 | 1,937 | 1,883 | 1,916 | 1,800 | 319.33 |
| 2025-05-08 | 1,919 | 1,938 | 1,899 | 1,931 | 3,900 | 321.83 |
| 2025-05-07 | 1,899 | 1,920 | 1,871 | 1,919 | 4,700 | 319.83 |
| 2025-05-02 | 1,896 | 1,901 | 1,875 | 1,875 | 2,400 | 312.50 |
| 2025-05-01 | 1,904 | 1,919 | 1,890 | 1,896 | 1,100 | 316 |
| 2025-04-30 | 1,896 | 1,909 | 1,869 | 1,904 | 2,100 | 317.33 |
| 2025-04-28 | 1,938 | 1,938 | 1,840 | 1,896 | 4,800 | 316 |
| 2025-04-25 | 1,922 | 1,949 | 1,865 | 1,919 | 6,000 | 319.83 |
| 2025-04-24 | 1,860 | 1,900 | 1,860 | 1,897 | 1,800 | 316.17 |
| 2025-04-23 | 1,949 | 1,949 | 1,855 | 1,855 | 4,800 | 309.17 |
| 2025-04-22 | 1,933 | 1,933 | 1,879 | 1,920 | 2,300 | 320 |
| 2025-04-21 | 1,841 | 1,960 | 1,839 | 1,922 | 14,100 | 320.33 |
| 2025-04-18 | 1,834 | 1,880 | 1,802 | 1,875 | 8,800 | 312.50 |
| 2025-04-17 | 1,785 | 1,830 | 1,785 | 1,825 | 1,700 | 304.17 |
| 2025-04-16 | 1,789 | 1,813 | 1,782 | 1,813 | 1,900 | 302.17 |
| 2025-04-15 | 1,807 | 1,828 | 1,791 | 1,801 | 3,900 | 300.17 |
| 2025-04-14 | 1,767 | 1,854 | 1,737 | 1,839 | 10,500 | 306.50 |
| 2025-04-11 | 1,654 | 1,770 | 1,651 | 1,670 | 4,500 | 278.33 |
| 2025-04-10 | 1,695 | 1,769 | 1,689 | 1,691 | 4,700 | 281.83 |
| 2025-04-09 | 1,640 | 1,640 | 1,560 | 1,615 | 6,200 | 269.17 |
| 2025-04-08 | 1,658 | 1,688 | 1,645 | 1,650 | 4,800 | 275 |
| 2025-04-07 | 1,610 | 1,620 | 1,520 | 1,600 | 11,300 | 266.67 |
| 2025-04-04 | 1,800 | 1,801 | 1,700 | 1,705 | 18,400 | 284.17 |
| 2025-04-03 | 1,833 | 1,888 | 1,810 | 1,811 | 10,400 | 301.83 |
| 2025-04-02 | 1,887 | 1,887 | 1,841 | 1,846 | 1,400 | 307.67 |
| 2025-04-01 | 1,888 | 1,899 | 1,849 | 1,874 | 4,000 | 312.33 |
| 2025-03-31 | 1,893 | 1,893 | 1,816 | 1,887 | 5,600 | 314.50 |
| 2025-03-28 | 1,892 | 1,900 | 1,818 | 1,894 | 12,400 | 315.67 |
| 2025-03-27 | 1,842 | 1,888 | 1,840 | 1,870 | 3,600 | 311.67 |
| 2025-03-26 | 1,850 | 1,861 | 1,812 | 1,825 | 4,500 | 304.17 |
| 2025-03-25 | 1,816 | 1,860 | 1,811 | 1,846 | 8,900 | 307.67 |
| 2025-03-24 | 1,824 | 1,824 | 1,812 | 1,816 | 2,600 | 302.67 |
| 2025-03-21 | 1,812 | 1,845 | 1,812 | 1,826 | 600 | 304.33 |
| 2025-03-19 | 1,838 | 1,869 | 1,812 | 1,812 | 3,600 | 302 |
| 2025-03-18 | 1,921 | 1,921 | 1,805 | 1,838 | 14,200 | 306.33 |
| 2025-03-17 | 1,841 | 1,910 | 1,841 | 1,905 | 12,900 | 317.50 |
| 2025-03-14 | 1,829 | 1,928 | 1,829 | 1,840 | 27,200 | 306.67 |
| 2025-03-13 | 1,823 | 1,841 | 1,790 | 1,794 | 10,200 | 299 |
| 2025-03-12 | 1,817 | 1,850 | 1,816 | 1,823 | 3,800 | 303.83 |
| 2025-03-11 | 1,848 | 1,848 | 1,761 | 1,824 | 10,200 | 304 |
| 2025-03-10 | 1,853 | 1,853 | 1,816 | 1,849 | 6,500 | 308.17 |
| 2025-03-07 | 1,821 | 1,841 | 1,815 | 1,841 | 4,700 | 306.83 |
| 2025-03-06 | 1,811 | 1,847 | 1,811 | 1,821 | 5,400 | 303.50 |
| 2025-03-05 | 1,830 | 1,850 | 1,814 | 1,819 | 2,200 | 303.17 |
| 2025-03-04 | 1,804 | 1,852 | 1,804 | 1,846 | 6,400 | 307.67 |
| 2025-03-03 | 1,804 | 1,869 | 1,803 | 1,804 | 10,800 | 300.67 |
| 2025-02-28 | 1,823 | 1,847 | 1,804 | 1,804 | 17,100 | 300.67 |
| 2025-02-27 | 1,867 | 1,867 | 1,807 | 1,859 | 3,700 | 309.83 |
| 2025-02-26 | 1,858 | 1,884 | 1,833 | 1,854 | 6,300 | 309 |
| 2025-02-25 | 1,819 | 1,858 | 1,799 | 1,847 | 11,600 | 307.83 |
| 2025-02-21 | 1,838 | 1,843 | 1,825 | 1,825 | 2,900 | 304.17 |
| 2025-02-20 | 1,822 | 1,846 | 1,780 | 1,843 | 8,700 | 307.17 |
| 2025-02-19 | 1,822 | 1,840 | 1,759 | 1,809 | 9,100 | 301.50 |
| 2025-02-18 | 1,846 | 1,846 | 1,811 | 1,811 | 6,400 | 301.83 |
| 2025-02-17 | 1,844 | 1,877 | 1,829 | 1,846 | 16,400 | 307.67 |
| 2025-02-14 | 1,819 | 1,842 | 1,802 | 1,818 | 21,400 | 303 |
| 2025-02-13 | 1,839 | 1,839 | 1,758 | 1,828 | 7,800 | 304.67 |
| 2025-02-12 | 1,856 | 1,856 | 1,775 | 1,809 | 12,400 | 301.50 |
| 2025-02-10 | 1,775 | 1,842 | 1,757 | 1,817 | 16,100 | 302.83 |
| 2025-02-07 | 1,716 | 1,738 | 1,703 | 1,738 | 3,800 | 289.67 |
| 2025-02-06 | 1,713 | 1,728 | 1,713 | 1,722 | 3,200 | 287 |
| 2025-02-05 | 1,715 | 1,733 | 1,715 | 1,715 | 3,600 | 285.83 |
| 2025-02-04 | 1,739 | 1,757 | 1,722 | 1,722 | 3,700 | 287 |
| 2025-02-03 | 1,731 | 1,766 | 1,727 | 1,729 | 5,000 | 288.17 |
| 2025-01-31 | 1,787 | 1,787 | 1,736 | 1,766 | 2,500 | 294.33 |
| 2025-01-30 | 1,815 | 1,820 | 1,798 | 1,798 | 6,500 | 299.67 |
| 2025-01-29 | 1,762 | 1,799 | 1,753 | 1,797 | 6,200 | 299.50 |
| 2025-01-28 | 1,760 | 1,785 | 1,730 | 1,772 | 5,100 | 295.33 |
| 2025-01-27 | 1,711 | 1,773 | 1,702 | 1,767 | 8,000 | 294.50 |
| 2025-01-24 | 1,666 | 1,720 | 1,660 | 1,701 | 10,400 | 283.50 |
| 2025-01-23 | 1,679 | 1,702 | 1,649 | 1,667 | 5,800 | 277.83 |
| 2025-01-22 | 1,699 | 1,722 | 1,651 | 1,696 | 6,900 | 282.67 |
| 2025-01-21 | 1,746 | 1,746 | 1,701 | 1,702 | 3,200 | 283.67 |
| 2025-01-20 | 1,716 | 1,729 | 1,695 | 1,725 | 4,300 | 287.50 |
| 2025-01-17 | 1,711 | 1,727 | 1,637 | 1,715 | 11,900 | 285.83 |
| 2025-01-16 | 1,721 | 1,806 | 1,710 | 1,722 | 17,400 | 287 |
| 2025-01-15 | 1,780 | 1,790 | 1,745 | 1,759 | 7,900 | 293.17 |
| 2025-01-14 | 1,830 | 1,831 | 1,776 | 1,778 | 11,000 | 296.33 |
| 2025-01-10 | 1,809 | 1,898 | 1,809 | 1,851 | 8,700 | 308.50 |
| 2025-01-09 | 1,791 | 1,815 | 1,791 | 1,810 | 2,300 | 301.67 |
| 2025-01-08 | 1,801 | 1,839 | 1,780 | 1,799 | 14,200 | 299.83 |
| 2025-01-07 | 1,880 | 1,880 | 1,813 | 1,845 | 8,800 | 307.50 |
| 2025-01-06 | 1,958 | 1,958 | 1,820 | 1,880 | 27,200 | 313.33 |
分割・併合履歴 ： [2025-06-27]1株→6株