5137 (株)スマートドライブの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,732	1,775	1,702	1,770	37,600	1,770
2023-12-28	1,643	1,762	1,623	1,760	49,100	1,760
2023-12-27	1,558	1,676	1,558	1,643	63,700	1,643
2023-12-26	1,596	1,625	1,558	1,558	31,400	1,558
2023-12-25	1,610	1,628	1,550	1,596	55,400	1,596
2023-12-22	1,641	1,650	1,582	1,603	30,600	1,603
2023-12-21	1,650	1,663	1,628	1,639	15,700	1,639
2023-12-20	1,689	1,750	1,665	1,690	68,700	1,690
2023-12-19	1,524	1,669	1,515	1,668	52,800	1,668
2023-12-18	1,629	1,635	1,511	1,539	80,000	1,539
2023-12-15	1,601	1,661	1,593	1,638	47,000	1,638
2023-12-14	1,698	1,709	1,596	1,615	92,200	1,615
2023-12-13	1,587	1,618	1,540	1,553	35,400	1,553
2023-12-12	1,632	1,665	1,584	1,595	38,900	1,595
2023-12-11	1,714	1,740	1,605	1,634	79,700	1,634
2023-12-08	1,765	1,786	1,701	1,701	59,900	1,701
2023-12-07	1,820	1,829	1,779	1,786	33,900	1,786
2023-12-06	1,868	1,900	1,833	1,841	21,700	1,841
2023-12-05	1,910	1,918	1,848	1,848	27,000	1,848
2023-12-04	1,898	1,949	1,839	1,929	42,000	1,929
2023-12-01	2,108	2,111	1,883	1,898	129,700	1,898
2023-11-30	2,141	2,252	2,086	2,108	137,600	2,108
2023-11-29	2,075	2,124	2,065	2,091	33,100	2,091
2023-11-28	2,067	2,175	2,031	2,075	64,000	2,075
2023-11-27	2,092	2,119	2,036	2,063	30,800	2,063
2023-11-24	2,123	2,161	2,061	2,061	24,900	2,061
2023-11-22	2,140	2,140	2,076	2,104	26,500	2,104
2023-11-21	2,142	2,165	2,027	2,153	56,600	2,153
2023-11-20	2,009	2,140	1,976	2,135	62,600	2,135
2023-11-17	2,070	2,090	1,949	2,032	75,500	2,032
2023-11-16	1,978	2,188	1,978	2,077	130,300	2,077
2023-11-15	2,000	2,037	1,840	1,964	151,900	1,964
2023-11-14	2,068	2,069	2,001	2,052	44,700	2,052
2023-11-13	2,089	2,116	2,030	2,048	29,900	2,048
2023-11-10	2,090	2,090	2,011	2,048	25,800	2,048
2023-11-09	2,055	2,091	2,006	2,090	27,100	2,090
2023-11-08	2,072	2,094	2,036	2,050	31,300	2,050
2023-11-07	1,950	2,072	1,909	2,031	41,400	2,031
2023-11-06	1,879	1,978	1,846	1,950	58,800	1,950
2023-11-02	1,750	1,839	1,750	1,839	39,200	1,839
2023-11-01	1,931	1,931	1,709	1,736	74,400	1,736
2023-10-31	1,886	1,905	1,836	1,891	17,100	1,891
2023-10-30	1,868	1,934	1,868	1,900	20,900	1,900
2023-10-27	1,814	1,904	1,802	1,904	32,000	1,904
2023-10-26	1,819	1,861	1,801	1,814	23,400	1,814
2023-10-25	1,900	1,900	1,838	1,852	20,200	1,852
2023-10-24	1,836	1,891	1,796	1,875	47,800	1,875
2023-10-23	1,902	1,925	1,810	1,834	48,200	1,834
2023-10-20	1,907	1,982	1,852	1,951	28,000	1,951
2023-10-19	1,963	2,019	1,934	1,937	51,400	1,937
2023-10-18	1,854	1,985	1,854	1,975	41,800	1,975
2023-10-17	1,848	1,950	1,840	1,862	40,600	1,862
2023-10-16	1,824	1,863	1,794	1,825	45,500	1,825
2023-10-13	1,943	1,943	1,856	1,856	26,300	1,856
2023-10-12	1,960	1,972	1,905	1,945	13,600	1,945
2023-10-11	1,979	1,980	1,925	1,945	15,900	1,945
2023-10-10	2,018	2,034	1,971	1,980	32,300	1,980
2023-10-06	1,955	1,967	1,915	1,947	36,000	1,947
2023-10-05	1,879	1,980	1,879	1,955	41,900	1,955
2023-10-04	1,810	1,921	1,810	1,897	56,400	1,897
2023-10-03	1,962	1,962	1,802	1,867	143,600	1,867
2023-10-02	2,191	2,191	1,986	1,994	108,000	1,994
2023-09-29	2,182	2,232	2,165	2,186	40,700	2,186
2023-09-28	2,108	2,184	2,107	2,161	35,500	2,161
2023-09-27	2,093	2,155	2,092	2,123	20,900	2,123
2023-09-26	2,255	2,255	2,085	2,112	59,900	2,112
2023-09-25	2,116	2,205	2,113	2,205	67,600	2,205
2023-09-22	2,078	2,144	2,065	2,117	41,000	2,117
2023-09-21	2,130	2,130	2,061	2,128	47,400	2,128
2023-09-20	2,170	2,170	2,071	2,133	73,100	2,133
2023-09-19	2,250	2,250	2,170	2,175	62,500	2,175
2023-09-15	2,235	2,242	2,173	2,208	63,800	2,208
2023-09-14	2,383	2,383	2,218	2,242	99,200	2,242
2023-09-13	2,340	2,382	2,306	2,362	42,400	2,362
2023-09-12	2,314	2,375	2,314	2,333	20,700	2,333
2023-09-11	2,375	2,420	2,313	2,322	35,500	2,322
2023-09-08	2,355	2,400	2,355	2,368	20,500	2,368
2023-09-07	2,435	2,435	2,360	2,390	40,200	2,390
2023-09-06	2,470	2,480	2,405	2,410	48,100	2,410
2023-09-05	2,495	2,505	2,460	2,469	24,900	2,469
2023-09-04	2,489	2,525	2,435	2,495	31,700	2,495
2023-09-01	2,570	2,570	2,455	2,489	58,500	2,489
2023-08-31	2,559	2,575	2,521	2,573	28,700	2,573
2023-08-30	2,650	2,663	2,548	2,576	61,300	2,576
2023-08-29	2,607	2,677	2,607	2,659	37,800	2,659
2023-08-28	2,679	2,722	2,579	2,606	76,400	2,606
2023-08-25	2,521	2,747	2,502	2,640	111,800	2,640
2023-08-24	2,651	2,679	2,542	2,542	72,100	2,542
2023-08-23	2,645	2,716	2,588	2,619	106,000	2,619
2023-08-22	2,477	2,723	2,477	2,672	248,500	2,672
2023-08-21	2,268	2,453	2,268	2,438	102,300	2,438
2023-08-18	2,263	2,335	2,255	2,288	58,200	2,288
2023-08-17	2,416	2,416	2,295	2,313	132,000	2,313
2023-08-16	2,517	2,626	2,470	2,486	103,500	2,486
2023-08-15	2,526	2,610	2,276	2,516	204,700	2,516
2023-08-14	2,589	2,615	2,521	2,540	69,500	2,540
2023-08-10	2,591	2,596	2,515	2,547	54,400	2,547
2023-08-09	2,616	2,686	2,585	2,615	42,800	2,615
2023-08-08	2,715	2,720	2,610	2,628	72,200	2,628
2023-08-07	2,556	2,718	2,515	2,717	144,100	2,717
2023-08-04	2,500	2,605	2,467	2,570	79,700	2,570
2023-08-03	2,445	2,505	2,437	2,493	41,300	2,493
2023-08-02	2,543	2,550	2,468	2,493	55,800	2,493
2023-08-01	2,545	2,567	2,475	2,560	78,800	2,560
2023-07-31	2,527	2,573	2,492	2,498	72,100	2,498
2023-07-28	2,490	2,528	2,431	2,510	111,500	2,510
2023-07-27	2,583	2,583	2,504	2,519	72,800	2,519
2023-07-26	2,600	2,603	2,532	2,593	89,200	2,593
2023-07-25	2,672	2,690	2,626	2,634	57,200	2,634
2023-07-24	2,663	2,731	2,643	2,672	99,300	2,672
2023-07-21	2,638	2,710	2,598	2,653	106,700	2,653
2023-07-20	2,705	2,846	2,673	2,708	208,100	2,708
2023-07-19	2,716	2,755	2,630	2,660	108,900	2,660
2023-07-18	2,842	2,873	2,694	2,723	149,600	2,723
2023-07-14	2,810	2,950	2,712	2,827	292,800	2,827
2023-07-13	2,566	2,863	2,522	2,829	470,100	2,829
2023-07-12	2,580	2,734	2,535	2,565	373,900	2,565
2023-07-11	2,680	2,762	2,498	2,572	639,300	2,572
2023-07-10	3,365	3,390	2,630	2,630	1,118,400	2,630
2023-07-07	3,295	3,555	3,285	3,325	244,700	3,325
2023-07-06	3,365	3,545	3,275	3,325	275,200	3,325
2023-07-05	3,330	3,450	3,230	3,415	170,700	3,415
2023-07-04	3,315	3,420	3,220	3,320	193,200	3,320
2023-07-03	3,675	3,675	3,305	3,315	414,500	3,315
2023-06-30	3,405	3,720	3,370	3,700	317,000	3,700
2023-06-29	3,365	3,630	3,330	3,445	394,200	3,445
2023-06-28	3,265	3,350	3,170	3,305	251,500	3,305
2023-06-27	2,955	3,290	2,915	3,235	375,900	3,235
2023-06-26	3,080	3,175	2,951	3,025	361,700	3,025
2023-06-23	2,890	3,000	2,770	2,990	302,500	2,990
2023-06-22	2,984	3,050	2,801	2,812	345,400	2,812
2023-06-21	2,870	2,987	2,839	2,944	134,500	2,944
2023-06-20	2,939	2,962	2,830	2,887	126,000	2,887
2023-06-19	2,991	3,080	2,874	2,939	197,600	2,939
2023-06-16	2,868	2,960	2,780	2,930	180,300	2,930
2023-06-15	2,934	2,960	2,791	2,797	123,400	2,797
2023-06-14	3,080	3,130	2,870	2,871	220,200	2,871
2023-06-13	3,175	3,280	3,065	3,080	172,000	3,080
2023-06-12	3,080	3,240	3,050	3,145	175,300	3,145
2023-06-09	3,125	3,270	3,070	3,100	149,600	3,100
2023-06-08	3,355	3,445	3,070	3,120	280,000	3,120
2023-06-07	3,415	3,510	3,210	3,425	325,000	3,425
2023-06-06	3,180	3,435	3,090	3,345	367,600	3,345
2023-06-05	3,145	3,495	3,100	3,250	925,700	3,250
2023-06-02	2,679	3,165	2,629	3,145	1,183,100	3,145
2023-06-01	2,532	2,670	2,460	2,667	319,200	2,667
2023-05-31	2,303	2,520	2,303	2,482	250,800	2,482
2023-05-30	2,313	2,343	2,257	2,331	86,300	2,331
2023-05-29	2,222	2,331	2,151	2,263	136,000	2,263
2023-05-26	2,242	2,242	2,111	2,122	96,800	2,122
2023-05-25	2,250	2,345	2,222	2,234	94,400	2,234
2023-05-24	2,228	2,290	2,175	2,200	56,800	2,200
2023-05-23	2,331	2,374	2,230	2,247	103,500	2,247
2023-05-22	2,423	2,423	2,291	2,331	90,200	2,331
2023-05-19	2,365	2,436	2,322	2,403	137,500	2,403
2023-05-18	2,255	2,374	2,215	2,363	172,200	2,363
2023-05-17	2,105	2,265	2,093	2,238	142,600	2,238
2023-05-16	2,122	2,165	2,016	2,102	233,300	2,102
2023-05-15	2,171	2,201	2,127	2,147	165,200	2,147
2023-05-12	2,247	2,260	2,187	2,201	60,100	2,201
2023-05-11	2,300	2,349	2,220	2,226	79,200	2,226
2023-05-10	2,345	2,360	2,290	2,294	43,200	2,294
2023-05-09	2,376	2,409	2,319	2,342	84,700	2,342
2023-05-08	2,341	2,390	2,341	2,347	49,100	2,347
2023-05-02	2,285	2,356	2,255	2,340	66,300	2,340
2023-05-01	2,335	2,340	2,276	2,284	36,800	2,284
2023-04-28	2,279	2,316	2,243	2,292	96,500	2,292
2023-04-27	2,227	2,303	2,205	2,236	55,900	2,236
2023-04-26	2,218	2,266	2,184	2,227	84,000	2,227
2023-04-25	2,306	2,338	2,231	2,260	83,100	2,260
2023-04-24	2,241	2,350	2,241	2,285	100,900	2,285
2023-04-21	2,341	2,341	2,241	2,269	120,300	2,269
2023-04-20	2,380	2,460	2,341	2,362	182,300	2,362
2023-04-19	2,296	2,397	2,262	2,386	136,000	2,386
2023-04-18	2,245	2,315	2,184	2,297	116,100	2,297
2023-04-17	2,268	2,325	2,222	2,236	104,200	2,236
2023-04-14	2,400	2,428	2,290	2,292	138,400	2,292
2023-04-13	2,345	2,375	2,214	2,370	215,600	2,370
2023-04-12	2,208	2,337	2,202	2,337	140,800	2,337
2023-04-11	2,264	2,307	2,212	2,253	165,200	2,253
2023-04-10	2,355	2,382	2,250	2,279	180,100	2,279
2023-04-07	2,494	2,518	2,330	2,337	209,700	2,337
2023-04-06	2,511	2,522	2,404	2,420	201,900	2,420
2023-04-05	2,572	2,644	2,516	2,527	196,300	2,527
2023-04-04	2,725	2,748	2,570	2,594	287,100	2,594
2023-04-03	2,535	2,797	2,526	2,753	634,500	2,753
2023-03-31	2,535	2,633	2,480	2,485	336,200	2,485
2023-03-30	2,544	2,601	2,435	2,485	288,200	2,485
2023-03-29	2,609	2,642	2,450	2,510	392,100	2,510
2023-03-28	2,593	2,698	2,531	2,559	564,600	2,559
2023-03-27	2,781	2,781	2,500	2,523	692,100	2,523
2023-03-24	2,870	3,000	2,739	2,870	836,000	2,870
2023-03-23	2,630	2,894	2,604	2,820	863,300	2,820
2023-03-22	2,490	2,700	2,459	2,670	645,400	2,670
2023-03-20	2,400	2,511	2,316	2,425	437,200	2,425
2023-03-17	2,214	2,418	2,162	2,402	490,800	2,402
2023-03-16	2,113	2,209	2,010	2,164	503,200	2,164
2023-03-15	2,254	2,269	2,056	2,085	464,400	2,085
2023-03-14	2,226	2,297	2,181	2,210	150,300	2,210
2023-03-13	2,250	2,324	2,222	2,268	162,500	2,268
2023-03-10	2,366	2,423	2,317	2,332	205,400	2,332
2023-03-09	2,530	2,621	2,388	2,400	578,700	2,400
2023-03-08	2,498	2,640	2,360	2,469	1,122,200	2,469
2023-03-07	2,473	2,565	2,400	2,409	569,500	2,409
2023-03-06	2,339	2,568	2,284	2,505	1,154,800	2,505
2023-03-03	2,115	2,362	2,115	2,329	766,200	2,329
2023-03-02	2,155	2,177	2,069	2,105	371,600	2,105
2023-03-01	2,231	2,294	2,120	2,172	442,700	2,172
2023-02-28	1,989	2,267	1,942	2,234	852,800	2,234
2023-02-27	2,088	2,088	1,969	2,007	293,500	2,007
2023-02-24	2,055	2,125	2,005	2,088	767,100	2,088
2023-02-22	2,310	2,456	2,050	2,105	3,389,400	2,105
2023-02-21	1,822	2,220	1,805	2,220	2,619,200	2,220
2023-02-20	1,910	1,910	1,820	1,820	202,500	1,820
2023-02-17	1,800	1,908	1,793	1,864	241,500	1,864
2023-02-16	1,715	1,839	1,680	1,820	170,700	1,820
2023-02-15	1,674	1,788	1,674	1,717	167,500	1,717
2023-02-14	1,571	1,690	1,571	1,674	105,400	1,674
2023-02-13	1,565	1,620	1,540	1,594	68,100	1,594
2023-02-10	1,640	1,661	1,580	1,586	103,300	1,586
2023-02-09	1,664	1,685	1,616	1,661	112,600	1,661
2023-02-08	1,676	1,715	1,642	1,656	77,800	1,656
2023-02-07	1,788	1,790	1,653	1,676	318,200	1,676
2023-02-06	1,746	1,810	1,735	1,766	180,300	1,766
2023-02-03	1,738	1,797	1,705	1,748	146,900	1,748
2023-02-02	1,768	1,796	1,730	1,737	131,700	1,737
2023-02-01	1,771	1,816	1,743	1,752	234,500	1,752
2023-01-31	1,784	1,817	1,750	1,800	170,900	1,800
2023-01-30	1,852	1,939	1,812	1,812	445,000	1,812
2023-01-27	1,850	1,900	1,790	1,841	327,900	1,841
2023-01-26	1,928	1,943	1,808	1,855	617,800	1,855
2023-01-25	1,780	1,935	1,776	1,926	921,400	1,926
2023-01-24	1,705	1,869	1,704	1,820	890,900	1,820
2023-01-23	1,721	1,772	1,686	1,731	398,700	1,731
2023-01-20	1,898	1,923	1,720	1,720	1,555,600	1,720
2023-01-19	1,900	1,990	1,841	1,877	3,987,500	1,877
2023-01-18	1,922	1,932	1,786	1,870	2,272,900	1,870
2023-01-17	1,742	2,008	1,730	1,922	7,511,600	1,922
2023-01-16	1,869	1,970	1,713	1,722	3,004,100	1,722
2023-01-13	1,717	1,830	1,654	1,760	2,094,100	1,760
2023-01-12	1,749	1,860	1,620	1,707	3,024,900	1,707
2023-01-11	1,653	1,772	1,569	1,671	2,551,900	1,671
2023-01-10	1,780	1,920	1,626	1,630	7,603,500	1,630
2023-01-06	1,311	1,620	1,302	1,620	1,516,100	1,620
2023-01-05	1,419	1,443	1,284	1,320	154,500	1,320
2023-01-04	1,409	1,456	1,365	1,404	152,700	1,404

分割・併合履歴：なし

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

5137 (株)スマートドライブ の時系列データ [2023年度]

5137 (株)スマートドライブの時系列データ [2023年度]