9417 (株)スマートバリュー 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 | 299 | 299 | 297 | 299 | 2,500 | 299 |
| 2024-11-20 | 298 | 299 | 296 | 299 | 9,800 | 299 |
| 2024-11-19 | 293 | 298 | 293 | 298 | 17,900 | 298 |
| 2024-11-18 | 291 | 296 | 291 | 294 | 16,200 | 294 |
| 2024-11-15 | 292 | 300 | 290 | 292 | 15,400 | 292 |
| 2024-11-14 | 298 | 302 | 295 | 297 | 14,700 | 297 |
| 2024-11-13 | 297 | 303 | 297 | 298 | 8,100 | 298 |
| 2024-11-12 | 294 | 302 | 293 | 301 | 19,100 | 301 |
| 2024-11-11 | 292 | 294 | 291 | 291 | 7,800 | 291 |
| 2024-11-08 | 293 | 295 | 290 | 291 | 7,800 | 291 |
| 2024-11-07 | 292 | 297 | 290 | 296 | 16,500 | 296 |
| 2024-11-06 | 295 | 298 | 292 | 294 | 18,300 | 294 |
| 2024-11-05 | 300 | 300 | 295 | 296 | 13,900 | 296 |
| 2024-11-01 | 301 | 303 | 296 | 302 | 10,500 | 302 |
| 2024-10-31 | 293 | 300 | 287 | 300 | 18,000 | 300 |
| 2024-10-30 | 301 | 301 | 291 | 291 | 58,200 | 291 |
| 2024-10-29 | 296 | 308 | 296 | 302 | 22,000 | 302 |
| 2024-10-28 | 290 | 300 | 288 | 296 | 21,200 | 296 |
| 2024-10-25 | 298 | 301 | 295 | 296 | 13,800 | 296 |
| 2024-10-24 | 303 | 304 | 298 | 301 | 18,500 | 301 |
| 2024-10-23 | 304 | 306 | 298 | 303 | 13,200 | 303 |
| 2024-10-22 | 313 | 313 | 305 | 306 | 15,600 | 306 |
| 2024-10-21 | 306 | 312 | 303 | 312 | 12,700 | 312 |
| 2024-10-18 | 306 | 307 | 302 | 305 | 5,000 | 305 |
| 2024-10-17 | 301 | 311 | 300 | 308 | 6,300 | 308 |
| 2024-10-16 | 303 | 304 | 298 | 301 | 13,400 | 301 |
| 2024-10-15 | 308 | 308 | 302 | 302 | 7,200 | 302 |
| 2024-10-11 | 301 | 303 | 300 | 300 | 6,500 | 300 |
| 2024-10-10 | 300 | 305 | 300 | 303 | 13,000 | 303 |
| 2024-10-09 | 305 | 314 | 300 | 303 | 29,300 | 303 |
| 2024-10-08 | 318 | 318 | 309 | 309 | 13,800 | 309 |
| 2024-10-07 | 320 | 320 | 315 | 318 | 10,900 | 318 |
| 2024-10-04 | 319 | 321 | 313 | 317 | 12,600 | 317 |
| 2024-10-03 | 319 | 319 | 318 | 319 | 10,600 | 319 |
| 2024-10-02 | 322 | 322 | 314 | 315 | 11,500 | 315 |
| 2024-10-01 | 324 | 324 | 311 | 319 | 18,300 | 319 |
| 2024-09-30 | 314 | 333 | 314 | 320 | 56,900 | 320 |
| 2024-09-27 | 319 | 320 | 314 | 316 | 10,800 | 316 |
| 2024-09-26 | 315 | 318 | 314 | 318 | 12,400 | 318 |
| 2024-09-25 | 314 | 316 | 313 | 315 | 5,900 | 315 |
| 2024-09-24 | 313 | 318 | 308 | 318 | 26,400 | 318 |
| 2024-09-20 | 311 | 313 | 311 | 312 | 6,800 | 312 |
| 2024-09-19 | 310 | 313 | 307 | 310 | 9,200 | 310 |
| 2024-09-18 | 309 | 314 | 303 | 307 | 11,500 | 307 |
| 2024-09-17 | 312 | 317 | 306 | 309 | 14,700 | 309 |
| 2024-09-13 | 310 | 318 | 303 | 308 | 41,900 | 308 |
| 2024-09-12 | 298 | 345 | 295 | 315 | 276,200 | 315 |
| 2024-09-11 | 301 | 301 | 290 | 290 | 19,100 | 290 |
| 2024-09-10 | 302 | 302 | 299 | 301 | 5,200 | 301 |
| 2024-09-09 | 297 | 305 | 295 | 301 | 21,300 | 301 |
| 2024-09-06 | 300 | 302 | 295 | 296 | 19,200 | 296 |
| 2024-09-05 | 303 | 306 | 300 | 301 | 9,700 | 301 |
| 2024-09-04 | 308 | 308 | 300 | 301 | 23,300 | 301 |
| 2024-09-03 | 311 | 314 | 309 | 310 | 9,700 | 310 |
| 2024-09-02 | 313 | 313 | 308 | 313 | 20,800 | 313 |
| 2024-08-30 | 310 | 312 | 305 | 305 | 17,600 | 305 |
| 2024-08-29 | 306 | 307 | 302 | 303 | 14,400 | 303 |
| 2024-08-28 | 300 | 310 | 300 | 306 | 27,300 | 306 |
| 2024-08-27 | 305 | 310 | 303 | 308 | 17,400 | 308 |
| 2024-08-26 | 308 | 309 | 300 | 305 | 36,300 | 305 |
| 2024-08-23 | 310 | 310 | 305 | 308 | 19,100 | 308 |
| 2024-08-22 | 310 | 318 | 303 | 305 | 22,400 | 305 |
| 2024-08-21 | 311 | 315 | 308 | 310 | 17,400 | 310 |
| 2024-08-20 | 302 | 320 | 302 | 312 | 28,200 | 312 |
| 2024-08-19 | 306 | 313 | 300 | 302 | 26,000 | 302 |
| 2024-08-16 | 310 | 310 | 299 | 301 | 26,500 | 301 |
| 2024-08-15 | 310 | 310 | 289 | 302 | 72,400 | 302 |
| 2024-08-14 | 323 | 327 | 319 | 320 | 40,500 | 320 |
| 2024-08-13 | 311 | 324 | 311 | 323 | 11,200 | 323 |
| 2024-08-09 | 323 | 323 | 301 | 308 | 45,800 | 308 |
| 2024-08-08 | 302 | 316 | 302 | 307 | 20,000 | 307 |
| 2024-08-07 | 288 | 312 | 287 | 308 | 35,400 | 308 |
| 2024-08-06 | 318 | 319 | 287 | 298 | 35,900 | 298 |
| 2024-08-05 | 271 | 337 | 253 | 259 | 124,300 | 259 |
| 2024-08-02 | 358 | 360 | 333 | 333 | 67,400 | 333 |
| 2024-08-01 | 377 | 377 | 363 | 363 | 13,800 | 363 |
| 2024-07-31 | 366 | 374 | 361 | 374 | 27,300 | 374 |
| 2024-07-30 | 381 | 381 | 360 | 360 | 69,900 | 360 |
| 2024-07-29 | 371 | 382 | 371 | 382 | 10,100 | 382 |
| 2024-07-26 | 374 | 377 | 370 | 371 | 12,500 | 371 |
| 2024-07-25 | 381 | 382 | 369 | 371 | 36,400 | 371 |
| 2024-07-24 | 386 | 388 | 382 | 382 | 10,900 | 382 |
| 2024-07-23 | 383 | 390 | 383 | 385 | 17,900 | 385 |
| 2024-07-22 | 386 | 387 | 381 | 385 | 13,400 | 385 |
| 2024-07-19 | 392 | 392 | 387 | 387 | 10,400 | 387 |
| 2024-07-18 | 387 | 392 | 387 | 389 | 11,000 | 389 |
| 2024-07-17 | 387 | 392 | 387 | 389 | 16,700 | 389 |
| 2024-07-16 | 384 | 388 | 384 | 386 | 8,500 | 386 |
| 2024-07-12 | 383 | 388 | 381 | 386 | 19,500 | 386 |
| 2024-07-11 | 383 | 387 | 380 | 383 | 15,500 | 383 |
| 2024-07-10 | 386 | 387 | 382 | 382 | 19,300 | 382 |
| 2024-07-09 | 388 | 390 | 385 | 385 | 13,100 | 385 |
| 2024-07-08 | 388 | 393 | 385 | 388 | 23,900 | 388 |
| 2024-07-05 | 386 | 389 | 386 | 386 | 11,800 | 386 |
| 2024-07-04 | 388 | 390 | 385 | 389 | 23,200 | 389 |
| 2024-07-03 | 390 | 390 | 386 | 388 | 13,600 | 388 |
| 2024-07-02 | 391 | 391 | 384 | 386 | 26,000 | 386 |
| 2024-07-01 | 399 | 399 | 388 | 388 | 16,700 | 388 |
| 2024-06-28 | 397 | 397 | 389 | 396 | 14,800 | 396 |
| 2024-06-27 | 402 | 402 | 390 | 391 | 25,300 | 391 |
| 2024-06-26 | 391 | 406 | 388 | 402 | 54,600 | 402 |
| 2024-06-25 | 388 | 392 | 386 | 390 | 18,300 | 390 |
| 2024-06-24 | 384 | 389 | 380 | 385 | 78,700 | 385 |
| 2024-06-21 | 395 | 398 | 392 | 395 | 27,800 | 395 |
| 2024-06-20 | 393 | 396 | 391 | 396 | 15,700 | 396 |
| 2024-06-19 | 394 | 398 | 388 | 393 | 23,700 | 393 |
| 2024-06-18 | 390 | 397 | 388 | 394 | 18,600 | 394 |
| 2024-06-17 | 392 | 395 | 385 | 388 | 30,600 | 388 |
| 2024-06-14 | 391 | 398 | 391 | 391 | 33,300 | 391 |
| 2024-06-13 | 390 | 394 | 388 | 391 | 14,500 | 391 |
| 2024-06-12 | 390 | 391 | 387 | 388 | 14,500 | 388 |
| 2024-06-11 | 393 | 397 | 389 | 390 | 19,200 | 390 |
| 2024-06-10 | 389 | 393 | 386 | 391 | 20,500 | 391 |
| 2024-06-07 | 388 | 392 | 387 | 389 | 32,400 | 389 |
| 2024-06-06 | 390 | 395 | 387 | 390 | 65,300 | 390 |
| 2024-06-05 | 401 | 401 | 394 | 395 | 66,500 | 395 |
| 2024-06-04 | 404 | 406 | 400 | 401 | 40,300 | 401 |
| 2024-06-03 | 416 | 417 | 405 | 407 | 48,100 | 407 |
| 2024-05-31 | 413 | 413 | 406 | 410 | 18,000 | 410 |
| 2024-05-30 | 400 | 412 | 396 | 405 | 57,300 | 405 |
| 2024-05-29 | 410 | 410 | 398 | 400 | 41,000 | 400 |
| 2024-05-28 | 406 | 414 | 401 | 405 | 56,200 | 405 |
| 2024-05-27 | 435 | 441 | 405 | 405 | 133,100 | 405 |
| 2024-05-24 | 433 | 444 | 430 | 435 | 39,500 | 435 |
| 2024-05-23 | 469 | 469 | 436 | 438 | 64,400 | 438 |
| 2024-05-22 | 456 | 461 | 447 | 447 | 31,900 | 447 |
| 2024-05-21 | 472 | 474 | 455 | 455 | 44,300 | 455 |
| 2024-05-20 | 474 | 484 | 471 | 471 | 33,800 | 471 |
| 2024-05-17 | 473 | 492 | 471 | 474 | 49,100 | 474 |
| 2024-05-16 | 458 | 487 | 455 | 473 | 134,200 | 473 |
| 2024-05-15 | 480 | 480 | 470 | 472 | 47,900 | 472 |
| 2024-05-14 | 497 | 499 | 475 | 475 | 92,200 | 475 |
| 2024-05-13 | 476 | 498 | 470 | 497 | 125,600 | 497 |
| 2024-05-10 | 512 | 520 | 473 | 479 | 217,000 | 479 |
| 2024-05-09 | 507 | 535 | 491 | 495 | 588,300 | 495 |
| 2024-05-08 | 538 | 562 | 493 | 499 | 1,006,800 | 499 |
| 2024-05-07 | 479 | 543 | 472 | 523 | 1,586,300 | 523 |
| 2024-05-02 | 471 | 483 | 459 | 463 | 162,200 | 463 |
| 2024-05-01 | 500 | 508 | 470 | 476 | 390,300 | 476 |
| 2024-04-30 | 492 | 553 | 481 | 497 | 1,643,300 | 497 |
| 2024-04-26 | 552 | 552 | 552 | 552 | 172,500 | 552 |
| 2024-04-25 | 391 | 472 | 391 | 472 | 270,300 | 472 |
| 2024-04-24 | 391 | 397 | 388 | 392 | 30,600 | 392 |
| 2024-04-23 | 387 | 396 | 387 | 393 | 20,200 | 393 |
| 2024-04-22 | 384 | 392 | 384 | 386 | 31,200 | 386 |
| 2024-04-19 | 401 | 410 | 383 | 387 | 52,900 | 387 |
| 2024-04-18 | 395 | 417 | 394 | 400 | 164,200 | 400 |
| 2024-04-17 | 402 | 403 | 393 | 395 | 21,000 | 395 |
| 2024-04-16 | 406 | 414 | 400 | 400 | 37,000 | 400 |
| 2024-04-15 | 411 | 416 | 407 | 408 | 37,300 | 408 |
| 2024-04-12 | 404 | 414 | 404 | 411 | 16,600 | 411 |
| 2024-04-11 | 406 | 408 | 402 | 404 | 17,700 | 404 |
| 2024-04-10 | 407 | 411 | 405 | 405 | 5,400 | 405 |
| 2024-04-09 | 409 | 410 | 403 | 406 | 16,100 | 406 |
| 2024-04-08 | 404 | 409 | 403 | 407 | 7,300 | 407 |
| 2024-04-05 | 407 | 407 | 403 | 404 | 8,400 | 404 |
| 2024-04-04 | 407 | 410 | 406 | 407 | 5,100 | 407 |
| 2024-04-03 | 405 | 410 | 402 | 406 | 19,600 | 406 |
| 2024-04-02 | 413 | 413 | 406 | 407 | 14,000 | 407 |
| 2024-04-01 | 416 | 419 | 409 | 413 | 32,700 | 413 |
| 2024-03-29 | 413 | 417 | 410 | 417 | 24,900 | 417 |
| 2024-03-28 | 417 | 419 | 413 | 413 | 5,000 | 413 |
| 2024-03-27 | 417 | 418 | 414 | 417 | 8,700 | 417 |
| 2024-03-26 | 415 | 419 | 414 | 415 | 27,200 | 415 |
| 2024-03-25 | 420 | 420 | 412 | 415 | 8,400 | 415 |
| 2024-03-22 | 417 | 420 | 413 | 420 | 19,900 | 420 |
| 2024-03-21 | 413 | 418 | 409 | 418 | 29,400 | 418 |
| 2024-03-19 | 409 | 429 | 408 | 413 | 47,600 | 413 |
| 2024-03-18 | 410 | 416 | 409 | 409 | 13,900 | 409 |
| 2024-03-15 | 417 | 417 | 410 | 410 | 9,300 | 410 |
| 2024-03-14 | 409 | 418 | 404 | 416 | 37,500 | 416 |
| 2024-03-13 | 411 | 411 | 406 | 407 | 16,700 | 407 |
| 2024-03-12 | 404 | 410 | 401 | 410 | 19,800 | 410 |
| 2024-03-11 | 410 | 416 | 401 | 408 | 34,500 | 408 |
| 2024-03-08 | 416 | 420 | 411 | 413 | 22,400 | 413 |
| 2024-03-07 | 426 | 439 | 414 | 419 | 95,200 | 419 |
| 2024-03-06 | 415 | 432 | 413 | 429 | 81,900 | 429 |
| 2024-03-05 | 409 | 419 | 404 | 415 | 33,800 | 415 |
| 2024-03-04 | 409 | 423 | 407 | 408 | 63,000 | 408 |
| 2024-03-01 | 411 | 419 | 405 | 408 | 48,800 | 408 |
| 2024-02-29 | 408 | 410 | 404 | 409 | 13,600 | 409 |
| 2024-02-28 | 408 | 415 | 407 | 407 | 21,500 | 407 |
| 2024-02-27 | 415 | 415 | 408 | 408 | 44,100 | 408 |
| 2024-02-26 | 411 | 420 | 411 | 416 | 21,900 | 416 |
| 2024-02-22 | 411 | 417 | 408 | 412 | 29,200 | 412 |
| 2024-02-21 | 419 | 419 | 411 | 411 | 25,500 | 411 |
| 2024-02-20 | 429 | 429 | 416 | 420 | 48,600 | 420 |
| 2024-02-19 | 422 | 434 | 415 | 430 | 156,600 | 430 |
| 2024-02-16 | 415 | 432 | 415 | 420 | 126,200 | 420 |
| 2024-02-15 | 396 | 418 | 391 | 414 | 101,600 | 414 |
| 2024-02-14 | 398 | 413 | 395 | 397 | 105,800 | 397 |
| 2024-02-13 | 395 | 407 | 392 | 400 | 54,400 | 400 |
| 2024-02-09 | 388 | 399 | 383 | 395 | 41,800 | 395 |
| 2024-02-08 | 395 | 395 | 387 | 389 | 26,300 | 389 |
| 2024-02-07 | 407 | 407 | 392 | 395 | 54,200 | 395 |
| 2024-02-06 | 404 | 405 | 400 | 404 | 39,400 | 404 |
| 2024-02-05 | 409 | 409 | 398 | 404 | 36,700 | 404 |
| 2024-02-02 | 401 | 410 | 401 | 409 | 30,700 | 409 |
| 2024-02-01 | 406 | 406 | 399 | 401 | 31,700 | 401 |
| 2024-01-31 | 401 | 407 | 398 | 407 | 21,700 | 407 |
| 2024-01-30 | 406 | 407 | 400 | 401 | 41,300 | 401 |
| 2024-01-29 | 405 | 409 | 402 | 405 | 24,300 | 405 |
| 2024-01-26 | 410 | 412 | 403 | 404 | 56,400 | 404 |
| 2024-01-25 | 420 | 420 | 407 | 410 | 97,900 | 410 |
| 2024-01-24 | 413 | 433 | 411 | 422 | 282,500 | 422 |
| 2024-01-23 | 422 | 423 | 412 | 412 | 66,300 | 412 |
| 2024-01-22 | 417 | 426 | 412 | 421 | 100,600 | 421 |
| 2024-01-19 | 406 | 433 | 401 | 413 | 356,500 | 413 |
| 2024-01-18 | 433 | 433 | 387 | 405 | 402,700 | 405 |
| 2024-01-17 | 417 | 450 | 411 | 423 | 1,094,600 | 423 |
| 2024-01-16 | 417 | 431 | 401 | 403 | 114,600 | 403 |
| 2024-01-15 | 400 | 427 | 397 | 414 | 181,000 | 414 |
| 2024-01-12 | 397 | 423 | 392 | 404 | 139,700 | 404 |
| 2024-01-11 | 398 | 399 | 388 | 392 | 35,300 | 392 |
| 2024-01-10 | 403 | 407 | 384 | 395 | 178,800 | 395 |
| 2024-01-09 | 412 | 414 | 403 | 408 | 21,300 | 408 |
| 2024-01-05 | 415 | 417 | 407 | 409 | 24,800 | 409 |
| 2024-01-04 | 413 | 417 | 408 | 415 | 21,000 | 415 |
分割・併合履歴 ： [2018-06-27]1株→2株 [2017-12-27]1株→2株 [2015-09-28]1株→2株
