9342 (株)スマサポ の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 952 | 952 | 928 | 930 | 900 | 930 |
| 2024-11-20 | 951 | 951 | 922 | 922 | 2,600 | 922 |
| 2024-11-19 | 943 | 969 | 935 | 936 | 3,200 | 936 |
| 2024-11-18 | 967 | 980 | 940 | 958 | 7,800 | 958 |
| 2024-11-15 | 1,032 | 1,063 | 967 | 997 | 22,000 | 997 |
| 2024-11-14 | 1,011 | 1,095 | 1,011 | 1,063 | 10,600 | 1,063 |
| 2024-11-13 | 1,006 | 1,011 | 985 | 1,011 | 2,600 | 1,011 |
| 2024-11-12 | 974 | 1,010 | 964 | 1,010 | 5,200 | 1,010 |
| 2024-11-11 | 980 | 980 | 945 | 966 | 6,100 | 966 |
| 2024-11-08 | 960 | 990 | 945 | 988 | 2,900 | 988 |
| 2024-11-07 | 964 | 964 | 935 | 960 | 2,700 | 960 |
| 2024-11-06 | 970 | 970 | 951 | 957 | 2,600 | 957 |
| 2024-11-05 | 970 | 979 | 961 | 970 | 4,000 | 970 |
| 2024-11-01 | 981 | 988 | 950 | 964 | 4,300 | 964 |
| 2024-10-31 | 990 | 990 | 975 | 982 | 1,000 | 982 |
| 2024-10-30 | 985 | 992 | 973 | 990 | 1,100 | 990 |
| 2024-10-29 | 980 | 980 | 973 | 976 | 1,000 | 976 |
| 2024-10-28 | 980 | 989 | 974 | 980 | 1,300 | 980 |
| 2024-10-25 | 971 | 981 | 970 | 980 | 2,700 | 980 |
| 2024-10-24 | 995 | 1,001 | 977 | 1,001 | 2,400 | 1,001 |
| 2024-10-23 | 981 | 1,000 | 980 | 980 | 3,700 | 980 |
| 2024-10-22 | 985 | 1,006 | 977 | 977 | 1,700 | 977 |
| 2024-10-21 | 990 | 1,008 | 990 | 1,008 | 1,200 | 1,008 |
| 2024-10-18 | 999 | 1,005 | 983 | 999 | 2,100 | 999 |
| 2024-10-17 | 990 | 1,000 | 990 | 999 | 800 | 999 |
| 2024-10-16 | 996 | 1,001 | 990 | 991 | 1,200 | 991 |
| 2024-10-15 | 986 | 1,009 | 976 | 1,000 | 2,600 | 1,000 |
| 2024-10-11 | 990 | 990 | 970 | 983 | 1,600 | 983 |
| 2024-10-10 | 973 | 994 | 970 | 991 | 1,800 | 991 |
| 2024-10-09 | 1,017 | 1,017 | 963 | 973 | 4,600 | 973 |
| 2024-10-08 | 992 | 1,020 | 973 | 1,019 | 5,800 | 1,019 |
| 2024-10-07 | 999 | 1,017 | 980 | 980 | 3,200 | 980 |
| 2024-10-04 | 999 | 1,013 | 990 | 1,005 | 1,900 | 1,005 |
| 2024-10-03 | 1,000 | 1,005 | 983 | 999 | 2,100 | 999 |
| 2024-10-02 | 999 | 1,012 | 999 | 1,000 | 1,900 | 1,000 |
| 2024-10-01 | 1,005 | 1,012 | 999 | 999 | 1,100 | 999 |
| 2024-09-30 | 999 | 1,012 | 999 | 1,005 | 1,700 | 1,005 |
| 2024-09-27 | 999 | 1,000 | 999 | 999 | 800 | 999 |
| 2024-09-26 | 1,000 | 1,005 | 991 | 991 | 1,500 | 991 |
| 2024-09-25 | 999 | 1,000 | 980 | 995 | 3,500 | 995 |
| 2024-09-24 | 999 | 1,011 | 979 | 979 | 1,700 | 979 |
| 2024-09-20 | 999 | 999 | 990 | 997 | 2,900 | 997 |
| 2024-09-19 | 983 | 999 | 961 | 999 | 1,400 | 999 |
| 2024-09-18 | 973 | 995 | 970 | 975 | 1,500 | 975 |
| 2024-09-17 | 948 | 958 | 944 | 958 | 1,000 | 958 |
| 2024-09-13 | - | - | - | 940 | - | 940 |
| 2024-09-12 | 930 | 950 | 930 | 940 | 400 | 940 |
| 2024-09-11 | 953 | 953 | 925 | 925 | 2,800 | 925 |
| 2024-09-10 | 970 | 970 | 965 | 965 | 600 | 965 |
| 2024-09-09 | 970 | 980 | 962 | 979 | 1,000 | 979 |
| 2024-09-06 | 980 | 990 | 974 | 975 | 1,000 | 975 |
| 2024-09-05 | 975 | 990 | 975 | 990 | 400 | 990 |
| 2024-09-04 | 1,016 | 1,016 | 972 | 975 | 3,600 | 975 |
| 2024-09-03 | 1,023 | 1,023 | 1,004 | 1,004 | 1,600 | 1,004 |
| 2024-09-02 | 1,023 | 1,024 | 1,001 | 1,001 | 1,600 | 1,001 |
| 2024-08-30 | 1,001 | 1,026 | 1,001 | 1,012 | 300 | 1,012 |
| 2024-08-29 | 1,028 | 1,033 | 1,001 | 1,001 | 1,300 | 1,001 |
| 2024-08-28 | 1,004 | 1,028 | 996 | 1,028 | 2,300 | 1,028 |
| 2024-08-27 | 997 | 1,012 | 988 | 1,010 | 3,500 | 1,010 |
| 2024-08-26 | 997 | 997 | 986 | 986 | 3,600 | 986 |
| 2024-08-23 | 992 | 994 | 981 | 983 | 2,700 | 983 |
| 2024-08-22 | 996 | 1,028 | 984 | 991 | 6,000 | 991 |
| 2024-08-21 | 1,002 | 1,002 | 987 | 993 | 2,500 | 993 |
| 2024-08-20 | 970 | 989 | 968 | 987 | 6,300 | 987 |
| 2024-08-19 | 975 | 980 | 959 | 962 | 3,400 | 962 |
| 2024-08-16 | 989 | 992 | 960 | 975 | 6,800 | 975 |
| 2024-08-15 | 990 | 996 | 977 | 980 | 4,800 | 980 |
| 2024-08-14 | 1,030 | 1,030 | 983 | 1,000 | 9,300 | 1,000 |
| 2024-08-13 | 964 | 1,049 | 942 | 1,005 | 40,700 | 1,005 |
| 2024-08-09 | 964 | 1,099 | 964 | 1,099 | 9,600 | 1,099 |
| 2024-08-08 | 915 | 949 | 900 | 949 | 4,100 | 949 |
| 2024-08-07 | 842 | 940 | 842 | 915 | 16,300 | 915 |
| 2024-08-06 | 860 | 893 | 835 | 872 | 22,400 | 872 |
| 2024-08-05 | 1,031 | 1,031 | 830 | 830 | 20,600 | 830 |
| 2024-08-02 | 1,166 | 1,193 | 1,130 | 1,130 | 3,800 | 1,130 |
| 2024-08-01 | 1,211 | 1,230 | 1,187 | 1,217 | 1,300 | 1,217 |
| 2024-07-31 | 1,213 | 1,230 | 1,213 | 1,214 | 2,000 | 1,214 |
| 2024-07-30 | 1,195 | 1,211 | 1,186 | 1,211 | 700 | 1,211 |
| 2024-07-29 | 1,183 | 1,215 | 1,183 | 1,211 | 1,600 | 1,211 |
| 2024-07-26 | 1,182 | 1,193 | 1,182 | 1,190 | 400 | 1,190 |
| 2024-07-25 | 1,154 | 1,170 | 1,153 | 1,165 | 1,400 | 1,165 |
| 2024-07-24 | 1,180 | 1,209 | 1,165 | 1,165 | 2,700 | 1,165 |
| 2024-07-23 | 1,191 | 1,210 | 1,181 | 1,181 | 3,900 | 1,181 |
| 2024-07-22 | 1,176 | 1,192 | 1,124 | 1,176 | 2,700 | 1,176 |
| 2024-07-19 | 1,192 | 1,192 | 1,154 | 1,174 | 3,700 | 1,174 |
| 2024-07-18 | 1,212 | 1,212 | 1,195 | 1,197 | 2,600 | 1,197 |
| 2024-07-17 | 1,201 | 1,232 | 1,201 | 1,208 | 2,300 | 1,208 |
| 2024-07-16 | 1,166 | 1,235 | 1,166 | 1,200 | 4,900 | 1,200 |
| 2024-07-12 | 1,171 | 1,203 | 1,171 | 1,185 | 900 | 1,185 |
| 2024-07-11 | 1,193 | 1,204 | 1,121 | 1,192 | 10,500 | 1,192 |
| 2024-07-10 | 1,201 | 1,209 | 1,200 | 1,205 | 1,700 | 1,205 |
| 2024-07-09 | 1,199 | 1,212 | 1,199 | 1,204 | 2,700 | 1,204 |
| 2024-07-08 | 1,211 | 1,218 | 1,202 | 1,204 | 3,300 | 1,204 |
| 2024-07-05 | 1,228 | 1,242 | 1,210 | 1,210 | 2,600 | 1,210 |
| 2024-07-04 | 1,218 | 1,230 | 1,218 | 1,227 | 1,900 | 1,227 |
| 2024-07-03 | 1,236 | 1,244 | 1,226 | 1,226 | 700 | 1,226 |
| 2024-07-02 | 1,212 | 1,244 | 1,212 | 1,226 | 3,400 | 1,226 |
| 2024-07-01 | 1,225 | 1,225 | 1,203 | 1,215 | 3,900 | 1,215 |
| 2024-06-28 | 1,236 | 1,245 | 1,228 | 1,230 | 2,300 | 1,230 |
| 2024-06-27 | 1,258 | 1,300 | 1,236 | 1,236 | 3,500 | 1,236 |
| 2024-06-26 | 1,231 | 1,258 | 1,230 | 1,258 | 4,400 | 1,258 |
| 2024-06-25 | 1,210 | 1,236 | 1,209 | 1,236 | 3,500 | 1,236 |
| 2024-06-24 | 1,234 | 1,234 | 1,209 | 1,209 | 300 | 1,209 |
| 2024-06-21 | 1,210 | 1,238 | 1,208 | 1,220 | 4,900 | 1,220 |
| 2024-06-20 | 1,215 | 1,220 | 1,212 | 1,212 | 1,700 | 1,212 |
| 2024-06-19 | 1,235 | 1,235 | 1,214 | 1,220 | 3,300 | 1,220 |
| 2024-06-18 | 1,222 | 1,230 | 1,218 | 1,220 | 1,200 | 1,220 |
| 2024-06-17 | 1,255 | 1,255 | 1,220 | 1,220 | 2,100 | 1,220 |
| 2024-06-14 | 1,221 | 1,237 | 1,221 | 1,237 | 700 | 1,237 |
| 2024-06-13 | 1,226 | 1,236 | 1,218 | 1,236 | 4,200 | 1,236 |
| 2024-06-12 | 1,230 | 1,235 | 1,220 | 1,235 | 3,000 | 1,235 |
| 2024-06-11 | 1,245 | 1,245 | 1,238 | 1,238 | 200 | 1,238 |
| 2024-06-10 | 1,251 | 1,251 | 1,248 | 1,248 | 400 | 1,248 |
| 2024-06-07 | 1,240 | 1,240 | 1,231 | 1,239 | 3,600 | 1,239 |
| 2024-06-06 | 1,282 | 1,286 | 1,240 | 1,262 | 10,200 | 1,262 |
| 2024-06-05 | 1,300 | 1,305 | 1,282 | 1,305 | 400 | 1,305 |
| 2024-06-04 | 1,319 | 1,333 | 1,302 | 1,314 | 2,700 | 1,314 |
| 2024-06-03 | 1,286 | 1,334 | 1,285 | 1,304 | 3,600 | 1,304 |
| 2024-05-31 | 1,269 | 1,291 | 1,250 | 1,281 | 5,700 | 1,281 |
| 2024-05-30 | 1,241 | 1,272 | 1,241 | 1,269 | 1,500 | 1,269 |
| 2024-05-29 | 1,264 | 1,280 | 1,234 | 1,267 | 3,700 | 1,267 |
| 2024-05-28 | 1,270 | 1,324 | 1,243 | 1,274 | 10,900 | 1,274 |
| 2024-05-27 | 1,278 | 1,298 | 1,242 | 1,298 | 5,300 | 1,298 |
| 2024-05-24 | 1,297 | 1,299 | 1,270 | 1,271 | 3,600 | 1,271 |
| 2024-05-23 | 1,297 | 1,300 | 1,253 | 1,297 | 3,200 | 1,297 |
| 2024-05-22 | 1,289 | 1,300 | 1,259 | 1,300 | 2,200 | 1,300 |
| 2024-05-21 | 1,239 | 1,273 | 1,239 | 1,259 | 1,200 | 1,259 |
| 2024-05-20 | 1,240 | 1,259 | 1,234 | 1,239 | 2,300 | 1,239 |
| 2024-05-17 | 1,260 | 1,286 | 1,230 | 1,259 | 2,800 | 1,259 |
| 2024-05-16 | 1,288 | 1,288 | 1,244 | 1,285 | 2,300 | 1,285 |
| 2024-05-15 | 1,294 | 1,294 | 1,202 | 1,283 | 11,400 | 1,283 |
| 2024-05-14 | 1,310 | 1,315 | 1,299 | 1,300 | 5,300 | 1,300 |
| 2024-05-13 | 1,450 | 1,450 | 1,320 | 1,321 | 27,100 | 1,321 |
| 2024-05-10 | 1,285 | 1,337 | 1,285 | 1,337 | 4,000 | 1,337 |
| 2024-05-09 | 1,292 | 1,315 | 1,265 | 1,315 | 2,200 | 1,315 |
| 2024-05-08 | 1,279 | 1,293 | 1,249 | 1,276 | 1,300 | 1,276 |
| 2024-05-07 | 1,296 | 1,296 | 1,232 | 1,261 | 3,400 | 1,261 |
| 2024-05-02 | 1,295 | 1,308 | 1,280 | 1,296 | 3,400 | 1,296 |
| 2024-05-01 | 1,285 | 1,310 | 1,285 | 1,286 | 2,500 | 1,286 |
| 2024-04-30 | 1,292 | 1,310 | 1,272 | 1,272 | 2,100 | 1,272 |
| 2024-04-26 | 1,275 | 1,296 | 1,256 | 1,292 | 1,100 | 1,292 |
| 2024-04-25 | 1,264 | 1,290 | 1,260 | 1,290 | 2,300 | 1,290 |
| 2024-04-24 | 1,247 | 1,280 | 1,247 | 1,280 | 2,300 | 1,280 |
| 2024-04-23 | 1,241 | 1,255 | 1,239 | 1,247 | 1,500 | 1,247 |
| 2024-04-22 | 1,221 | 1,234 | 1,184 | 1,218 | 4,100 | 1,218 |
| 2024-04-19 | 1,276 | 1,276 | 1,225 | 1,225 | 4,500 | 1,225 |
| 2024-04-18 | 1,274 | 1,294 | 1,219 | 1,279 | 3,600 | 1,279 |
| 2024-04-17 | 1,250 | 1,274 | 1,244 | 1,274 | 2,300 | 1,274 |
| 2024-04-16 | 1,262 | 1,264 | 1,233 | 1,240 | 3,800 | 1,240 |
| 2024-04-15 | 1,292 | 1,292 | 1,261 | 1,291 | 3,700 | 1,291 |
| 2024-04-12 | 1,296 | 1,310 | 1,287 | 1,294 | 5,500 | 1,294 |
| 2024-04-11 | 1,259 | 1,298 | 1,259 | 1,296 | 4,400 | 1,296 |
| 2024-04-10 | 1,291 | 1,291 | 1,261 | 1,275 | 6,200 | 1,275 |
| 2024-04-09 | 1,270 | 1,280 | 1,270 | 1,280 | 1,700 | 1,280 |
| 2024-04-08 | 1,272 | 1,280 | 1,254 | 1,278 | 2,700 | 1,278 |
| 2024-04-05 | 1,293 | 1,310 | 1,223 | 1,280 | 9,800 | 1,280 |
| 2024-04-04 | 1,231 | 1,270 | 1,230 | 1,270 | 11,200 | 1,270 |
| 2024-04-03 | 1,150 | 1,222 | 1,140 | 1,222 | 4,400 | 1,222 |
| 2024-04-02 | 1,187 | 1,225 | 1,137 | 1,166 | 5,200 | 1,166 |
| 2024-04-01 | 1,207 | 1,225 | 1,200 | 1,217 | 2,900 | 1,217 |
| 2024-03-29 | 1,189 | 1,232 | 1,189 | 1,225 | 3,400 | 1,225 |
| 2024-03-28 | 1,140 | 1,200 | 1,140 | 1,174 | 3,600 | 1,174 |
| 2024-03-27 | 1,195 | 1,195 | 1,134 | 1,170 | 3,300 | 1,170 |
| 2024-03-26 | 1,191 | 1,210 | 1,188 | 1,207 | 1,900 | 1,207 |
| 2024-03-25 | 1,198 | 1,199 | 1,167 | 1,198 | 4,400 | 1,198 |
| 2024-03-22 | 1,116 | 1,214 | 1,116 | 1,207 | 8,400 | 1,207 |
| 2024-03-21 | 1,114 | 1,145 | 1,113 | 1,134 | 5,300 | 1,134 |
| 2024-03-19 | 1,063 | 1,115 | 1,063 | 1,113 | 4,100 | 1,113 |
| 2024-03-18 | 1,057 | 1,107 | 1,057 | 1,073 | 2,800 | 1,073 |
| 2024-03-15 | 1,060 | 1,088 | 1,060 | 1,075 | 1,800 | 1,075 |
| 2024-03-14 | 1,096 | 1,096 | 1,060 | 1,090 | 4,100 | 1,090 |
| 2024-03-13 | 1,087 | 1,134 | 1,087 | 1,103 | 3,900 | 1,103 |
| 2024-03-12 | 1,057 | 1,096 | 1,057 | 1,088 | 3,900 | 1,088 |
| 2024-03-11 | 1,100 | 1,132 | 1,057 | 1,073 | 8,300 | 1,073 |
| 2024-03-08 | 1,123 | 1,159 | 1,115 | 1,122 | 3,200 | 1,122 |
| 2024-03-07 | 1,130 | 1,170 | 1,122 | 1,122 | 9,200 | 1,122 |
| 2024-03-06 | 1,181 | 1,188 | 1,128 | 1,160 | 6,600 | 1,160 |
| 2024-03-05 | 1,122 | 1,215 | 1,059 | 1,215 | 9,300 | 1,215 |
| 2024-03-04 | 1,148 | 1,164 | 1,121 | 1,122 | 2,800 | 1,122 |
| 2024-03-01 | 1,140 | 1,170 | 1,135 | 1,143 | 3,600 | 1,143 |
| 2024-02-29 | 1,179 | 1,180 | 1,154 | 1,166 | 1,800 | 1,166 |
| 2024-02-28 | 1,247 | 1,250 | 1,197 | 1,197 | 4,900 | 1,197 |
| 2024-02-27 | 1,141 | 1,244 | 1,141 | 1,217 | 10,000 | 1,217 |
| 2024-02-26 | 1,132 | 1,157 | 1,108 | 1,141 | 4,200 | 1,141 |
| 2024-02-22 | 1,131 | 1,180 | 1,115 | 1,136 | 5,900 | 1,136 |
| 2024-02-21 | 1,181 | 1,186 | 1,156 | 1,170 | 2,600 | 1,170 |
| 2024-02-20 | 1,186 | 1,210 | 1,168 | 1,185 | 7,000 | 1,185 |
| 2024-02-19 | 1,150 | 1,190 | 1,146 | 1,179 | 8,400 | 1,179 |
| 2024-02-16 | 1,091 | 1,148 | 1,083 | 1,140 | 7,500 | 1,140 |
| 2024-02-15 | 1,160 | 1,160 | 1,100 | 1,121 | 8,800 | 1,121 |
| 2024-02-14 | 1,210 | 1,212 | 1,121 | 1,160 | 16,400 | 1,160 |
| 2024-02-13 | 1,265 | 1,279 | 1,220 | 1,230 | 12,200 | 1,230 |
| 2024-02-09 | 1,247 | 1,250 | 1,212 | 1,250 | 6,600 | 1,250 |
| 2024-02-08 | 1,258 | 1,258 | 1,230 | 1,235 | 7,500 | 1,235 |
| 2024-02-07 | 1,250 | 1,252 | 1,242 | 1,243 | 1,500 | 1,243 |
| 2024-02-06 | 1,230 | 1,257 | 1,230 | 1,250 | 7,900 | 1,250 |
| 2024-02-05 | 1,235 | 1,249 | 1,219 | 1,223 | 6,600 | 1,223 |
| 2024-02-02 | 1,203 | 1,242 | 1,203 | 1,235 | 5,700 | 1,235 |
| 2024-02-01 | 1,251 | 1,251 | 1,204 | 1,219 | 5,200 | 1,219 |
| 2024-01-31 | 1,224 | 1,232 | 1,209 | 1,230 | 6,600 | 1,230 |
| 2024-01-30 | 1,249 | 1,255 | 1,230 | 1,232 | 3,500 | 1,232 |
| 2024-01-29 | 1,271 | 1,278 | 1,250 | 1,257 | 7,600 | 1,257 |
| 2024-01-26 | 1,222 | 1,276 | 1,222 | 1,245 | 4,800 | 1,245 |
| 2024-01-25 | 1,275 | 1,283 | 1,240 | 1,242 | 11,600 | 1,242 |
| 2024-01-24 | 1,270 | 1,279 | 1,240 | 1,270 | 5,300 | 1,270 |
| 2024-01-23 | 1,240 | 1,293 | 1,240 | 1,281 | 7,500 | 1,281 |
| 2024-01-22 | 1,213 | 1,273 | 1,213 | 1,255 | 6,400 | 1,255 |
| 2024-01-19 | 1,219 | 1,249 | 1,210 | 1,218 | 4,300 | 1,218 |
| 2024-01-18 | 1,221 | 1,230 | 1,202 | 1,230 | 3,100 | 1,230 |
| 2024-01-17 | 1,240 | 1,246 | 1,220 | 1,224 | 7,800 | 1,224 |
| 2024-01-16 | 1,273 | 1,273 | 1,201 | 1,231 | 10,800 | 1,231 |
| 2024-01-15 | 1,318 | 1,318 | 1,265 | 1,275 | 17,100 | 1,275 |
| 2024-01-12 | 1,350 | 1,357 | 1,305 | 1,313 | 19,900 | 1,313 |
| 2024-01-11 | 1,418 | 1,433 | 1,338 | 1,348 | 37,000 | 1,348 |
| 2024-01-10 | 1,406 | 1,502 | 1,350 | 1,407 | 68,200 | 1,407 |
| 2024-01-09 | 1,328 | 1,611 | 1,328 | 1,407 | 293,900 | 1,407 |
| 2024-01-05 | 1,417 | 1,419 | 1,328 | 1,328 | 14,100 | 1,328 |
| 2024-01-04 | 1,453 | 1,459 | 1,370 | 1,394 | 20,400 | 1,394 |
分割・併合履歴 ： なし
