5137 (株)スマートドライブ の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 1,375 | 1,450 | 1,328 | 1,439 | 209,900 | 1,439 |
| 2022-12-29 | 1,260 | 1,359 | 1,235 | 1,359 | 143,700 | 1,359 |
| 2022-12-28 | 1,255 | 1,310 | 1,230 | 1,294 | 92,400 | 1,294 |
| 2022-12-27 | 1,328 | 1,350 | 1,280 | 1,310 | 144,100 | 1,310 |
| 2022-12-26 | 1,250 | 1,328 | 1,213 | 1,328 | 227,900 | 1,328 |
| 2022-12-23 | 1,115 | 1,274 | 1,113 | 1,267 | 506,900 | 1,267 |
| 2022-12-22 | 1,193 | 1,236 | 1,114 | 1,145 | 240,900 | 1,145 |
| 2022-12-21 | 1,121 | 1,220 | 1,121 | 1,201 | 195,100 | 1,201 |
| 2022-12-20 | 1,241 | 1,348 | 1,057 | 1,150 | 891,000 | 1,150 |
| 2022-12-19 | 1,270 | 1,330 | 1,212 | 1,215 | 400,200 | 1,215 |
| 2022-12-16 | 1,382 | 1,416 | 1,270 | 1,270 | 1,336,400 | 1,270 |
| 2022-12-15 | 1,630 | 1,725 | 1,450 | 1,472 | 5,891,100 | 1,472 |
| 2022-12-14 | - | - | - | - | - | - |
| 2022-12-13 | - | - | - | - | - | - |
| 2022-12-12 | - | - | - | - | - | - |
| 2022-12-09 | - | - | - | - | - | - |
| 2022-12-08 | - | - | - | - | - | - |
| 2022-12-07 | - | - | - | - | - | - |
| 2022-12-06 | - | - | - | - | - | - |
| 2022-12-05 | - | - | - | - | - | - |
| 2022-12-02 | - | - | - | - | - | - |
| 2022-12-01 | - | - | - | - | - | - |
| 2022-11-30 | - | - | - | - | - | - |
| 2022-11-29 | - | - | - | - | - | - |
| 2022-11-28 | - | - | - | - | - | - |
| 2022-11-25 | - | - | - | - | - | - |
| 2022-11-24 | - | - | - | - | - | - |
| 2022-11-22 | - | - | - | - | - | - |
| 2022-11-21 | - | - | - | - | - | - |
| 2022-11-18 | - | - | - | - | - | - |
| 2022-11-17 | - | - | - | - | - | - |
| 2022-11-16 | - | - | - | - | - | - |
| 2022-11-15 | - | - | - | - | - | - |
| 2022-11-14 | - | - | - | - | - | - |
| 2022-11-11 | - | - | - | - | - | - |
分割・併合履歴 ： なし
