9417 (株)スマートバリュー 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 |
|---|---|---|---|---|---|---|
| 2025-07-10 | 421 | 421 | 417 | 419 | 1,900 | 419 |
| 2025-07-09 | 419 | 424 | 417 | 421 | 9,200 | 421 |
| 2025-07-08 | 416 | 417 | 415 | 417 | 3,400 | 417 |
| 2025-07-07 | 414 | 417 | 413 | 417 | 4,600 | 417 |
| 2025-07-04 | 417 | 417 | 413 | 414 | 9,900 | 414 |
| 2025-07-03 | 417 | 420 | 416 | 416 | 11,600 | 416 |
| 2025-07-02 | 415 | 417 | 412 | 417 | 13,100 | 417 |
| 2025-07-01 | 413 | 416 | 412 | 416 | 11,000 | 416 |
| 2025-06-30 | 410 | 415 | 408 | 413 | 11,100 | 413 |
| 2025-06-27 | 427 | 427 | 400 | 410 | 36,000 | 410 |
| 2025-06-26 | 403 | 436 | 403 | 429 | 59,500 | 429 |
| 2025-06-25 | 405 | 408 | 399 | 403 | 9,500 | 403 |
| 2025-06-24 | 396 | 404 | 394 | 404 | 15,900 | 404 |
| 2025-06-23 | 406 | 406 | 386 | 390 | 70,800 | 390 |
| 2025-06-20 | 415 | 418 | 414 | 418 | 12,200 | 418 |
| 2025-06-19 | 422 | 422 | 413 | 414 | 11,600 | 414 |
| 2025-06-18 | 425 | 428 | 410 | 426 | 37,100 | 426 |
| 2025-06-17 | 433 | 434 | 425 | 429 | 19,000 | 429 |
| 2025-06-16 | 435 | 438 | 413 | 417 | 45,000 | 417 |
| 2025-06-13 | 445 | 445 | 429 | 437 | 27,100 | 437 |
| 2025-06-12 | 446 | 449 | 442 | 444 | 11,800 | 444 |
| 2025-06-11 | 447 | 448 | 442 | 443 | 10,200 | 443 |
| 2025-06-10 | 441 | 457 | 441 | 443 | 11,200 | 443 |
| 2025-06-09 | 455 | 459 | 432 | 440 | 38,300 | 440 |
| 2025-06-06 | 463 | 463 | 455 | 455 | 8,500 | 455 |
| 2025-06-05 | 462 | 483 | 457 | 460 | 94,000 | 460 |
| 2025-06-04 | 462 | 465 | 461 | 464 | 7,500 | 464 |
| 2025-06-03 | 468 | 468 | 457 | 460 | 49,500 | 460 |
| 2025-06-02 | 461 | 466 | 458 | 466 | 19,400 | 466 |
| 2025-05-30 | 460 | 464 | 459 | 461 | 16,100 | 461 |
| 2025-05-29 | 461 | 463 | 458 | 460 | 14,200 | 460 |
| 2025-05-28 | 459 | 461 | 453 | 457 | 21,400 | 457 |
| 2025-05-27 | 448 | 461 | 447 | 455 | 37,600 | 455 |
| 2025-05-26 | 444 | 447 | 443 | 447 | 14,600 | 447 |
| 2025-05-23 | 444 | 444 | 440 | 444 | 9,700 | 444 |
| 2025-05-22 | 444 | 445 | 439 | 441 | 13,500 | 441 |
| 2025-05-21 | 434 | 442 | 434 | 441 | 18,400 | 441 |
| 2025-05-20 | 438 | 440 | 431 | 432 | 14,200 | 432 |
| 2025-05-19 | 413 | 440 | 413 | 440 | 29,100 | 440 |
| 2025-05-16 | 442 | 450 | 410 | 410 | 55,900 | 410 |
| 2025-05-15 | 440 | 454 | 436 | 450 | 32,000 | 450 |
| 2025-05-14 | 439 | 445 | 435 | 445 | 15,500 | 445 |
| 2025-05-13 | 444 | 445 | 436 | 442 | 25,200 | 442 |
| 2025-05-12 | 430 | 447 | 430 | 446 | 48,700 | 446 |
| 2025-05-09 | 409 | 434 | 409 | 434 | 36,000 | 434 |
| 2025-05-08 | 400 | 415 | 400 | 409 | 28,700 | 409 |
| 2025-05-07 | 390 | 421 | 390 | 396 | 114,400 | 396 |
| 2025-05-02 | 397 | 397 | 393 | 393 | 8,300 | 393 |
| 2025-05-01 | 395 | 396 | 392 | 393 | 6,500 | 393 |
| 2025-04-30 | 390 | 395 | 390 | 391 | 7,800 | 391 |
| 2025-04-28 | 384 | 390 | 384 | 390 | 8,500 | 390 |
| 2025-04-25 | 382 | 385 | 381 | 382 | 14,900 | 382 |
| 2025-04-24 | 384 | 385 | 382 | 382 | 9,100 | 382 |
| 2025-04-23 | 386 | 389 | 382 | 382 | 14,400 | 382 |
| 2025-04-22 | 382 | 391 | 382 | 384 | 6,400 | 384 |
| 2025-04-21 | 381 | 400 | 380 | 385 | 66,600 | 385 |
| 2025-04-18 | 383 | 390 | 380 | 380 | 10,600 | 380 |
| 2025-04-17 | 381 | 387 | 379 | 379 | 3,900 | 379 |
| 2025-04-16 | 390 | 400 | 373 | 383 | 98,000 | 383 |
| 2025-04-15 | 383 | 405 | 377 | 383 | 91,600 | 383 |
| 2025-04-14 | 379 | 387 | 367 | 380 | 27,200 | 380 |
| 2025-04-11 | 343 | 357 | 338 | 357 | 23,400 | 357 |
| 2025-04-10 | 343 | 347 | 333 | 340 | 20,900 | 340 |
| 2025-04-09 | 326 | 334 | 312 | 320 | 17,300 | 320 |
| 2025-04-08 | 311 | 336 | 311 | 330 | 40,900 | 330 |
| 2025-04-07 | 355 | 356 | 300 | 306 | 108,000 | 306 |
| 2025-04-04 | 377 | 384 | 364 | 379 | 34,500 | 379 |
| 2025-04-03 | 376 | 395 | 374 | 385 | 17,300 | 385 |
| 2025-04-02 | 395 | 396 | 386 | 387 | 8,200 | 387 |
| 2025-04-01 | 375 | 400 | 375 | 392 | 13,300 | 392 |
| 2025-03-31 | 375 | 375 | 370 | 372 | 7,300 | 372 |
| 2025-03-28 | 376 | 379 | 369 | 374 | 11,700 | 374 |
| 2025-03-27 | 385 | 386 | 370 | 376 | 21,400 | 376 |
| 2025-03-26 | 394 | 394 | 387 | 387 | 11,900 | 387 |
| 2025-03-25 | 394 | 399 | 391 | 392 | 11,200 | 392 |
| 2025-03-24 | 398 | 399 | 389 | 394 | 7,900 | 394 |
| 2025-03-21 | 404 | 404 | 393 | 393 | 9,500 | 393 |
| 2025-03-19 | 404 | 405 | 399 | 403 | 8,700 | 403 |
| 2025-03-18 | 407 | 407 | 399 | 402 | 9,500 | 402 |
| 2025-03-17 | 401 | 407 | 401 | 404 | 10,100 | 404 |
| 2025-03-14 | 401 | 401 | 393 | 400 | 14,200 | 400 |
| 2025-03-13 | 399 | 403 | 396 | 397 | 24,200 | 397 |
| 2025-03-12 | 380 | 394 | 380 | 394 | 16,700 | 394 |
| 2025-03-11 | 380 | 385 | 360 | 378 | 43,600 | 378 |
| 2025-03-10 | 394 | 394 | 384 | 387 | 29,900 | 387 |
| 2025-03-07 | 377 | 390 | 377 | 390 | 20,000 | 390 |
| 2025-03-06 | 371 | 383 | 359 | 381 | 29,900 | 381 |
| 2025-03-05 | 363 | 368 | 362 | 368 | 15,900 | 368 |
| 2025-03-04 | 365 | 365 | 360 | 361 | 11,500 | 361 |
| 2025-03-03 | 366 | 366 | 361 | 362 | 8,100 | 362 |
| 2025-02-28 | 365 | 365 | 357 | 360 | 21,400 | 360 |
| 2025-02-27 | 357 | 366 | 357 | 364 | 20,100 | 364 |
| 2025-02-26 | 355 | 359 | 349 | 358 | 19,600 | 358 |
| 2025-02-25 | 340 | 357 | 336 | 356 | 22,800 | 356 |
| 2025-02-21 | 340 | 356 | 338 | 346 | 27,500 | 346 |
| 2025-02-20 | 350 | 353 | 343 | 343 | 16,400 | 343 |
| 2025-02-19 | 355 | 355 | 350 | 350 | 20,200 | 350 |
| 2025-02-18 | 349 | 352 | 348 | 351 | 8,700 | 351 |
| 2025-02-17 | 341 | 349 | 340 | 349 | 15,400 | 349 |
| 2025-02-14 | 336 | 342 | 335 | 340 | 18,500 | 340 |
| 2025-02-13 | 333 | 342 | 332 | 339 | 24,700 | 339 |
| 2025-02-12 | 327 | 332 | 326 | 332 | 10,700 | 332 |
| 2025-02-10 | 324 | 331 | 322 | 324 | 23,000 | 324 |
| 2025-02-07 | 325 | 329 | 322 | 329 | 8,400 | 329 |
| 2025-02-06 | 323 | 325 | 320 | 325 | 3,900 | 325 |
| 2025-02-05 | 327 | 329 | 322 | 322 | 9,100 | 322 |
| 2025-02-04 | 316 | 328 | 316 | 325 | 7,200 | 325 |
| 2025-02-03 | 320 | 323 | 316 | 316 | 17,100 | 316 |
| 2025-01-31 | 323 | 344 | 318 | 321 | 104,500 | 321 |
| 2025-01-30 | 335 | 336 | 315 | 315 | 92,800 | 315 |
| 2025-01-29 | 334 | 338 | 334 | 335 | 10,200 | 335 |
| 2025-01-28 | 334 | 337 | 333 | 334 | 14,500 | 334 |
| 2025-01-27 | 331 | 333 | 328 | 333 | 8,800 | 333 |
| 2025-01-24 | 322 | 332 | 322 | 331 | 9,400 | 331 |
| 2025-01-23 | 329 | 329 | 325 | 325 | 5,900 | 325 |
| 2025-01-22 | 320 | 330 | 320 | 329 | 14,200 | 329 |
| 2025-01-21 | 319 | 323 | 319 | 322 | 10,200 | 322 |
| 2025-01-20 | 320 | 328 | 318 | 318 | 14,800 | 318 |
| 2025-01-17 | 324 | 328 | 319 | 320 | 16,200 | 320 |
| 2025-01-16 | 331 | 331 | 325 | 326 | 16,500 | 326 |
| 2025-01-15 | 327 | 332 | 326 | 330 | 11,800 | 330 |
| 2025-01-14 | 326 | 330 | 319 | 325 | 16,200 | 325 |
| 2025-01-10 | 318 | 323 | 317 | 318 | 15,800 | 318 |
| 2025-01-09 | 323 | 330 | 321 | 321 | 18,800 | 321 |
| 2025-01-08 | 335 | 338 | 328 | 331 | 19,200 | 331 |
| 2025-01-07 | 322 | 334 | 320 | 332 | 28,500 | 332 |
| 2025-01-06 | 316 | 324 | 314 | 318 | 21,600 | 318 |
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