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 |
|---|---|---|---|---|---|---|
| 2024-04-19 | 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
