7084 (株)Smile Holdings 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 |
|---|---|---|---|---|---|---|
| 2025-05-20 | 1,800 | 1,850 | 1,776 | 1,787 | 51,700 | 1,787 |
| 2025-05-19 | 1,717 | 1,789 | 1,695 | 1,767 | 134,400 | 1,767 |
| 2025-05-16 | 1,628 | 1,628 | 1,559 | 1,628 | 187,700 | 1,628 |
| 2025-05-15 | 1,364 | 1,383 | 1,328 | 1,328 | 6,800 | 1,328 |
| 2025-05-14 | 1,398 | 1,403 | 1,370 | 1,376 | 4,500 | 1,376 |
| 2025-05-13 | 1,410 | 1,415 | 1,390 | 1,398 | 5,600 | 1,398 |
| 2025-05-12 | 1,412 | 1,420 | 1,393 | 1,408 | 4,900 | 1,408 |
| 2025-05-09 | 1,416 | 1,420 | 1,400 | 1,420 | 14,200 | 1,420 |
| 2025-05-08 | 1,413 | 1,415 | 1,384 | 1,386 | 4,900 | 1,386 |
| 2025-05-07 | 1,393 | 1,409 | 1,389 | 1,409 | 13,700 | 1,409 |
| 2025-05-02 | 1,292 | 1,379 | 1,292 | 1,379 | 17,600 | 1,379 |
| 2025-05-01 | 1,282 | 1,319 | 1,282 | 1,296 | 6,000 | 1,296 |
| 2025-04-30 | 1,272 | 1,307 | 1,272 | 1,282 | 4,700 | 1,282 |
| 2025-04-28 | 1,295 | 1,311 | 1,269 | 1,272 | 4,100 | 1,272 |
| 2025-04-25 | 1,308 | 1,308 | 1,280 | 1,294 | 3,000 | 1,294 |
| 2025-04-24 | 1,318 | 1,318 | 1,290 | 1,290 | 11,000 | 1,290 |
| 2025-04-23 | 1,300 | 1,372 | 1,296 | 1,314 | 41,000 | 1,314 |
| 2025-04-22 | 1,315 | 1,321 | 1,299 | 1,318 | 4,700 | 1,318 |
| 2025-04-21 | 1,345 | 1,366 | 1,289 | 1,315 | 7,900 | 1,315 |
| 2025-04-18 | 1,308 | 1,352 | 1,305 | 1,336 | 6,800 | 1,336 |
| 2025-04-17 | 1,275 | 1,311 | 1,272 | 1,308 | 9,700 | 1,308 |
| 2025-04-16 | 1,239 | 1,299 | 1,220 | 1,291 | 23,200 | 1,291 |
| 2025-04-15 | 1,223 | 1,238 | 1,223 | 1,235 | 6,000 | 1,235 |
| 2025-04-14 | 1,239 | 1,239 | 1,223 | 1,223 | 3,900 | 1,223 |
| 2025-04-11 | 1,189 | 1,232 | 1,189 | 1,223 | 7,900 | 1,223 |
| 2025-04-10 | 1,205 | 1,240 | 1,188 | 1,232 | 20,600 | 1,232 |
| 2025-04-09 | 1,160 | 1,160 | 1,130 | 1,132 | 9,900 | 1,132 |
| 2025-04-08 | 1,146 | 1,185 | 1,146 | 1,156 | 20,500 | 1,156 |
| 2025-04-07 | 1,082 | 1,156 | 1,070 | 1,095 | 46,200 | 1,095 |
| 2025-04-04 | 1,215 | 1,215 | 1,167 | 1,189 | 38,300 | 1,189 |
| 2025-04-03 | 1,208 | 1,248 | 1,202 | 1,245 | 23,800 | 1,245 |
| 2025-04-02 | 1,290 | 1,291 | 1,238 | 1,238 | 14,300 | 1,238 |
| 2025-04-01 | 1,286 | 1,310 | 1,280 | 1,300 | 12,500 | 1,300 |
| 2025-03-31 | 1,300 | 1,300 | 1,269 | 1,286 | 72,800 | 1,286 |
| 2025-03-28 | 1,348 | 1,348 | 1,303 | 1,310 | 114,500 | 1,310 |
| 2025-03-27 | 1,415 | 1,429 | 1,415 | 1,415 | 32,600 | 1,415 |
| 2025-03-26 | 1,410 | 1,425 | 1,404 | 1,417 | 17,300 | 1,417 |
| 2025-03-25 | 1,410 | 1,427 | 1,401 | 1,404 | 22,400 | 1,404 |
| 2025-03-24 | 1,466 | 1,466 | 1,391 | 1,412 | 81,400 | 1,412 |
| 2025-03-21 | 1,529 | 1,538 | 1,465 | 1,465 | 84,500 | 1,465 |
| 2025-03-19 | 1,517 | 1,533 | 1,500 | 1,517 | 33,300 | 1,517 |
| 2025-03-18 | 1,514 | 1,527 | 1,511 | 1,517 | 15,900 | 1,517 |
| 2025-03-17 | 1,507 | 1,533 | 1,486 | 1,514 | 29,700 | 1,514 |
| 2025-03-14 | 1,479 | 1,515 | 1,461 | 1,499 | 21,700 | 1,499 |
| 2025-03-13 | 1,540 | 1,540 | 1,475 | 1,480 | 23,200 | 1,480 |
| 2025-03-12 | 1,500 | 1,525 | 1,494 | 1,519 | 8,300 | 1,519 |
| 2025-03-11 | 1,520 | 1,520 | 1,475 | 1,505 | 22,500 | 1,505 |
| 2025-03-10 | 1,559 | 1,560 | 1,528 | 1,532 | 13,400 | 1,532 |
| 2025-03-07 | 1,501 | 1,559 | 1,501 | 1,543 | 23,400 | 1,543 |
| 2025-03-06 | 1,569 | 1,575 | 1,526 | 1,541 | 27,400 | 1,541 |
| 2025-03-05 | 1,561 | 1,578 | 1,554 | 1,569 | 19,100 | 1,569 |
| 2025-03-04 | 1,571 | 1,591 | 1,558 | 1,575 | 46,800 | 1,575 |
| 2025-03-03 | 1,604 | 1,604 | 1,530 | 1,597 | 127,400 | 1,597 |
| 2025-02-28 | 1,689 | 1,723 | 1,571 | 1,653 | 563,600 | 1,653 |
| 2025-02-27 | 1,349 | 1,349 | 1,349 | 1,349 | 6,900 | 1,349 |
| 2025-02-26 | 1,049 | 1,049 | 1,049 | 1,049 | 5,500 | 1,049 |
| 2025-02-25 | 880 | 899 | 880 | 899 | 600 | 899 |
| 2025-02-21 | 892 | 892 | 881 | 881 | 300 | 881 |
| 2025-02-20 | 875 | 877 | 875 | 877 | 200 | 877 |
| 2025-02-19 | 890 | 890 | 876 | 876 | 1,600 | 876 |
| 2025-02-18 | 917 | 921 | 890 | 890 | 50,200 | 890 |
| 2025-02-17 | 913 | 913 | 883 | 887 | 1,700 | 887 |
| 2025-02-14 | 884 | 898 | 884 | 898 | 700 | 898 |
| 2025-02-13 | 892 | 897 | 892 | 897 | 400 | 897 |
| 2025-02-12 | 895 | 896 | 877 | 877 | 6,100 | 877 |
| 2025-02-10 | - | - | - | 885 | - | 885 |
| 2025-02-07 | 886 | 886 | 871 | 885 | 1,700 | 885 |
| 2025-02-06 | - | - | - | 866 | - | 866 |
| 2025-02-05 | - | - | - | 866 | - | 866 |
| 2025-02-04 | 866 | 866 | 866 | 866 | 100 | 866 |
| 2025-02-03 | - | - | - | 872 | - | 872 |
| 2025-01-31 | 870 | 872 | 870 | 872 | 300 | 872 |
| 2025-01-30 | 883 | 883 | 870 | 870 | 700 | 870 |
| 2025-01-29 | - | - | - | 883 | - | 883 |
| 2025-01-28 | 883 | 883 | 883 | 883 | 100 | 883 |
| 2025-01-27 | - | - | - | 868 | - | 868 |
| 2025-01-24 | 861 | 868 | 861 | 868 | 200 | 868 |
| 2025-01-23 | 862 | 865 | 862 | 865 | 200 | 865 |
| 2025-01-22 | 867 | 867 | 867 | 867 | 200 | 867 |
| 2025-01-21 | 888 | 892 | 871 | 882 | 1,900 | 882 |
| 2025-01-20 | 851 | 885 | 851 | 880 | 8,000 | 880 |
| 2025-01-17 | 868 | 868 | 853 | 855 | 3,900 | 855 |
| 2025-01-16 | 883 | 999 | 862 | 876 | 92,200 | 876 |
| 2025-01-15 | 849 | 849 | 849 | 849 | 100 | 849 |
| 2025-01-14 | 879 | 880 | 879 | 879 | 1,400 | 879 |
| 2025-01-10 | 863 | 886 | 863 | 879 | 5,800 | 879 |
| 2025-01-09 | 843 | 843 | 833 | 833 | 200 | 833 |
| 2025-01-08 | 875 | 875 | 840 | 843 | 600 | 843 |
| 2025-01-07 | 856 | 876 | 855 | 876 | 1,300 | 876 |
| 2025-01-06 | 824 | 866 | 824 | 857 | 8,000 | 857 |
分割・併合履歴 ： なし