9342 (株)スマサポ 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 |
|---|---|---|---|---|---|---|
| 2025-05-22 | 1,000 | 1,020 | 994 | 1,020 | 6,000 | 1,020 |
| 2025-05-21 | 1,006 | 1,160 | 985 | 992 | 224,900 | 992 |
| 2025-05-20 | 1,016 | 1,023 | 1,000 | 1,000 | 5,600 | 1,000 |
| 2025-05-19 | 1,008 | 1,030 | 1,008 | 1,016 | 3,000 | 1,016 |
| 2025-05-16 | 991 | 1,004 | 965 | 1,004 | 7,300 | 1,004 |
| 2025-05-15 | 997 | 1,000 | 990 | 991 | 9,800 | 991 |
| 2025-05-14 | 1,015 | 1,031 | 979 | 994 | 15,200 | 994 |
| 2025-05-13 | 1,060 | 1,086 | 1,023 | 1,031 | 14,000 | 1,031 |
| 2025-05-12 | 1,118 | 1,148 | 1,012 | 1,030 | 18,200 | 1,030 |
| 2025-05-09 | 1,125 | 1,160 | 1,121 | 1,148 | 12,700 | 1,148 |
| 2025-05-08 | 1,119 | 1,120 | 1,101 | 1,120 | 5,400 | 1,120 |
| 2025-05-07 | 1,092 | 1,119 | 1,092 | 1,119 | 1,400 | 1,119 |
| 2025-05-02 | 1,110 | 1,120 | 1,082 | 1,120 | 4,400 | 1,120 |
| 2025-05-01 | 1,046 | 1,137 | 1,044 | 1,137 | 7,100 | 1,137 |
| 2025-04-30 | 1,076 | 1,076 | 1,040 | 1,043 | 1,500 | 1,043 |
| 2025-04-28 | 1,076 | 1,084 | 1,040 | 1,084 | 2,400 | 1,084 |
| 2025-04-25 | 1,028 | 1,063 | 1,028 | 1,063 | 1,800 | 1,063 |
| 2025-04-24 | 1,069 | 1,088 | 1,030 | 1,030 | 1,800 | 1,030 |
| 2025-04-23 | 1,043 | 1,043 | 1,043 | 1,043 | 100 | 1,043 |
| 2025-04-22 | 1,073 | 1,073 | 1,043 | 1,043 | 500 | 1,043 |
| 2025-04-21 | 1,063 | 1,082 | 1,063 | 1,082 | 1,800 | 1,082 |
| 2025-04-18 | 1,010 | 1,247 | 1,003 | 1,063 | 135,800 | 1,063 |
| 2025-04-17 | 1,044 | 1,055 | 1,022 | 1,032 | 1,900 | 1,032 |
| 2025-04-16 | 1,018 | 1,043 | 1,000 | 1,039 | 5,800 | 1,039 |
| 2025-04-15 | 1,072 | 1,072 | 1,006 | 1,018 | 1,500 | 1,018 |
| 2025-04-14 | 1,055 | 1,087 | 1,013 | 1,046 | 4,400 | 1,046 |
| 2025-04-11 | 1,139 | 1,139 | 1,000 | 1,055 | 14,600 | 1,055 |
| 2025-04-10 | 1,005 | 1,080 | 1,000 | 1,080 | 21,000 | 1,080 |
| 2025-04-09 | 906 | 930 | 861 | 930 | 12,900 | 930 |
| 2025-04-08 | 890 | 938 | 890 | 891 | 6,200 | 891 |
| 2025-04-07 | 840 | 892 | 840 | 886 | 9,300 | 886 |
| 2025-04-04 | 984 | 984 | 867 | 920 | 19,100 | 920 |
| 2025-04-03 | 990 | 1,000 | 970 | 999 | 12,100 | 999 |
| 2025-04-02 | 1,040 | 1,041 | 999 | 1,001 | 14,400 | 1,001 |
| 2025-04-01 | 1,083 | 1,110 | 1,048 | 1,048 | 4,600 | 1,048 |
| 2025-03-31 | 1,132 | 1,136 | 1,029 | 1,079 | 11,200 | 1,079 |
| 2025-03-28 | 1,060 | 1,122 | 1,060 | 1,122 | 13,700 | 1,122 |
| 2025-03-27 | 1,135 | 1,135 | 1,083 | 1,090 | 22,600 | 1,090 |
| 2025-03-26 | 1,200 | 1,202 | 1,126 | 1,141 | 15,700 | 1,141 |
| 2025-03-25 | 1,261 | 1,275 | 1,201 | 1,201 | 7,200 | 1,201 |
| 2025-03-24 | 1,301 | 1,302 | 1,231 | 1,240 | 14,600 | 1,240 |
| 2025-03-21 | 1,300 | 1,358 | 1,291 | 1,309 | 11,300 | 1,309 |
| 2025-03-19 | 1,340 | 1,340 | 1,292 | 1,315 | 10,200 | 1,315 |
| 2025-03-18 | 1,384 | 1,384 | 1,350 | 1,354 | 4,700 | 1,354 |
| 2025-03-17 | 1,419 | 1,419 | 1,350 | 1,394 | 8,100 | 1,394 |
| 2025-03-14 | 1,391 | 1,419 | 1,360 | 1,419 | 5,700 | 1,419 |
| 2025-03-13 | 1,356 | 1,420 | 1,356 | 1,361 | 11,300 | 1,361 |
| 2025-03-12 | 1,370 | 1,405 | 1,347 | 1,358 | 8,000 | 1,358 |
| 2025-03-11 | 1,409 | 1,460 | 1,370 | 1,388 | 19,100 | 1,388 |
| 2025-03-10 | 1,370 | 1,480 | 1,365 | 1,431 | 91,700 | 1,431 |
| 2025-03-07 | 1,362 | 1,384 | 1,345 | 1,352 | 4,900 | 1,352 |
| 2025-03-06 | 1,344 | 1,380 | 1,333 | 1,350 | 8,600 | 1,350 |
| 2025-03-05 | 1,351 | 1,358 | 1,327 | 1,351 | 4,700 | 1,351 |
| 2025-03-04 | 1,280 | 1,350 | 1,270 | 1,350 | 4,900 | 1,350 |
| 2025-03-03 | 1,250 | 1,271 | 1,240 | 1,271 | 1,900 | 1,271 |
| 2025-02-28 | 1,270 | 1,273 | 1,250 | 1,250 | 3,700 | 1,250 |
| 2025-02-27 | 1,280 | 1,280 | 1,254 | 1,270 | 2,500 | 1,270 |
| 2025-02-26 | 1,291 | 1,291 | 1,250 | 1,270 | 4,000 | 1,270 |
| 2025-02-25 | 1,229 | 1,299 | 1,229 | 1,299 | 8,400 | 1,299 |
| 2025-02-21 | 1,311 | 1,311 | 1,242 | 1,289 | 3,000 | 1,289 |
| 2025-02-20 | 1,294 | 1,299 | 1,270 | 1,299 | 1,900 | 1,299 |
| 2025-02-19 | 1,299 | 1,300 | 1,275 | 1,294 | 5,200 | 1,294 |
| 2025-02-18 | 1,289 | 1,299 | 1,253 | 1,299 | 2,000 | 1,299 |
| 2025-02-17 | 1,270 | 1,290 | 1,260 | 1,290 | 3,200 | 1,290 |
| 2025-02-14 | 1,230 | 1,270 | 1,229 | 1,270 | 3,700 | 1,270 |
| 2025-02-13 | 1,235 | 1,240 | 1,233 | 1,237 | 1,500 | 1,237 |
| 2025-02-12 | 1,231 | 1,246 | 1,178 | 1,211 | 12,500 | 1,211 |
| 2025-02-10 | 1,113 | 1,247 | 1,113 | 1,235 | 15,500 | 1,235 |
| 2025-02-07 | 1,155 | 1,220 | 1,155 | 1,173 | 7,900 | 1,173 |
| 2025-02-06 | 1,197 | 1,197 | 1,153 | 1,185 | 1,400 | 1,185 |
| 2025-02-05 | 1,172 | 1,193 | 1,172 | 1,180 | 2,200 | 1,180 |
| 2025-02-04 | 1,180 | 1,180 | 1,143 | 1,162 | 900 | 1,162 |
| 2025-02-03 | 1,180 | 1,180 | 1,144 | 1,180 | 1,000 | 1,180 |
| 2025-01-31 | 1,134 | 1,200 | 1,133 | 1,179 | 1,700 | 1,179 |
| 2025-01-30 | 1,145 | 1,180 | 1,145 | 1,160 | 2,200 | 1,160 |
| 2025-01-29 | 1,162 | 1,187 | 1,139 | 1,140 | 5,500 | 1,140 |
| 2025-01-28 | 1,152 | 1,190 | 1,152 | 1,187 | 5,200 | 1,187 |
| 2025-01-27 | 1,150 | 1,195 | 1,150 | 1,155 | 5,600 | 1,155 |
| 2025-01-24 | 1,074 | 1,150 | 1,074 | 1,150 | 3,500 | 1,150 |
| 2025-01-23 | 1,065 | 1,095 | 1,065 | 1,095 | 300 | 1,095 |
| 2025-01-22 | 1,069 | 1,095 | 1,032 | 1,095 | 5,200 | 1,095 |
| 2025-01-21 | 1,083 | 1,083 | 1,068 | 1,075 | 800 | 1,075 |
| 2025-01-20 | 1,090 | 1,090 | 1,067 | 1,071 | 4,200 | 1,071 |
| 2025-01-17 | 1,041 | 1,070 | 1,020 | 1,070 | 4,400 | 1,070 |
| 2025-01-16 | 1,031 | 1,050 | 1,000 | 1,050 | 7,200 | 1,050 |
| 2025-01-15 | 1,035 | 1,060 | 1,035 | 1,050 | 5,300 | 1,050 |
| 2025-01-14 | 991 | 1,070 | 981 | 1,035 | 6,900 | 1,035 |
| 2025-01-10 | 966 | 1,014 | 966 | 1,001 | 4,200 | 1,001 |
| 2025-01-09 | 1,001 | 1,001 | 951 | 965 | 2,400 | 965 |
| 2025-01-08 | 1,025 | 1,028 | 994 | 1,005 | 6,100 | 1,005 |
| 2025-01-07 | 944 | 1,030 | 944 | 1,030 | 11,400 | 1,030 |
| 2025-01-06 | 930 | 1,000 | 919 | 940 | 19,500 | 940 |
分割・併合履歴 ： なし