9417 (株)スマートバリューの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	450	468	450	463	40,200	463
2021-12-29	424	455	420	446	75,900	446
2021-12-28	409	421	401	416	57,500	416
2021-12-27	430	430	411	411	34,900	411
2021-12-24	440	447	431	431	20,300	431
2021-12-23	460	460	440	447	24,000	447
2021-12-22	439	461	436	455	48,200	455
2021-12-21	413	435	411	435	59,800	435
2021-12-20	427	428	411	411	17,900	411
2021-12-17	431	433	421	433	39,900	433
2021-12-16	443	447	428	431	47,200	431
2021-12-15	444	455	438	440	29,800	440
2021-12-14	470	470	450	452	18,100	452
2021-12-13	473	490	460	463	99,900	463
2021-12-10	495	495	470	473	27,900	473
2021-12-09	491	508	485	487	28,200	487
2021-12-08	489	498	483	489	28,600	489
2021-12-07	468	489	463	489	23,700	489
2021-12-06	492	492	465	466	28,600	466
2021-12-03	498	518	483	492	56,600	492
2021-12-02	495	504	489	501	49,900	501
2021-12-01	503	506	477	487	78,100	487
2021-11-30	513	521	500	500	40,600	500
2021-11-29	520	532	505	505	37,500	505
2021-11-26	555	555	529	531	44,200	531
2021-11-25	564	568	555	557	13,700	557
2021-11-24	565	569	561	563	14,200	563
2021-11-22	562	568	561	565	17,500	565
2021-11-19	546	569	545	569	35,200	569
2021-11-18	555	565	542	551	46,700	551
2021-11-17	568	569	555	555	23,700	555
2021-11-16	576	577	566	569	16,700	569
2021-11-15	577	579	561	569	50,600	569
2021-11-12	562	576	562	574	16,200	574
2021-11-11	565	574	561	562	21,000	562
2021-11-10	560	571	551	571	43,300	571
2021-11-09	572	584	555	564	45,900	564
2021-11-08	571	583	571	577	17,000	577
2021-11-05	578	580	555	571	90,000	571
2021-11-04	607	620	565	578	278,600	578
2021-11-02	611	624	550	567	179,400	567
2021-11-01	628	638	612	616	31,400	616
2021-10-29	609	618	609	618	10,000	618
2021-10-28	601	611	601	609	14,400	609
2021-10-27	608	610	600	606	9,800	606
2021-10-26	592	624	592	614	23,400	614
2021-10-25	604	607	591	592	37,900	592
2021-10-22	637	637	600	604	67,600	604
2021-10-21	637	637	619	621	27,500	621
2021-10-20	635	645	635	637	29,100	637
2021-10-19	634	641	631	636	22,000	636
2021-10-18	650	650	625	634	49,700	634
2021-10-15	647	650	641	643	11,900	643
2021-10-14	650	653	640	648	33,200	648
2021-10-13	650	653	643	651	22,900	651
2021-10-12	656	659	650	652	10,000	652
2021-10-11	650	660	648	660	21,900	660
2021-10-08	641	648	635	648	31,300	648
2021-10-07	644	655	639	641	22,100	641
2021-10-06	650	662	640	644	34,800	644
2021-10-05	666	669	637	646	83,000	646
2021-10-04	674	687	660	666	24,900	666
2021-10-01	682	683	673	673	20,700	673
2021-09-30	690	698	682	682	16,500	682
2021-09-29	677	699	670	690	49,800	690
2021-09-28	682	682	666	677	40,800	677
2021-09-27	689	691	679	685	27,000	685
2021-09-24	681	691	680	689	26,900	689
2021-09-22	700	701	677	680	36,000	680
2021-09-21	681	705	680	701	53,900	701
2021-09-17	699	763	698	713	315,600	713
2021-09-16	701	702	686	699	53,600	699
2021-09-15	695	706	685	701	35,000	701
2021-09-14	698	705	690	699	69,300	699
2021-09-13	707	710	693	698	47,300	698
2021-09-10	717	723	700	707	104,900	707
2021-09-09	719	725	712	712	24,500	712
2021-09-08	717	723	710	723	30,400	723
2021-09-07	729	729	710	714	63,300	714
2021-09-06	724	732	695	720	108,900	720
2021-09-03	719	734	719	723	30,500	723
2021-09-02	720	720	707	714	53,400	714
2021-09-01	729	730	710	714	36,200	714
2021-08-31	733	733	711	719	28,100	719
2021-08-30	718	743	707	731	72,300	731
2021-08-27	700	710	693	707	21,200	707
2021-08-26	710	715	701	708	16,500	708
2021-08-25	714	719	708	711	19,200	711
2021-08-24	674	721	674	721	25,100	721
2021-08-23	657	677	657	674	8,200	674
2021-08-20	646	673	645	648	17,600	648
2021-08-19	654	666	650	650	10,900	650
2021-08-18	636	665	636	658	15,200	658
2021-08-17	683	684	634	634	35,600	634
2021-08-16	691	693	681	686	12,900	686
2021-08-13	707	707	681	681	7,200	681
2021-08-12	705	717	698	715	16,300	715
2021-08-11	698	704	693	704	10,800	704
2021-08-10	694	697	687	695	10,300	695
2021-08-06	678	694	668	694	13,700	694
2021-08-05	672	677	664	672	10,500	672
2021-08-04	680	687	671	680	7,100	680
2021-08-03	688	696	672	676	11,800	676
2021-08-02	689	700	685	697	15,600	697
2021-07-30	674	680	666	678	10,000	678
2021-07-29	669	675	669	673	9,600	673
2021-07-28	694	694	667	669	6,100	669
2021-07-27	689	692	681	685	7,700	685
2021-07-26	687	692	680	683	7,000	683
2021-07-21	679	683	672	675	11,500	675
2021-07-20	690	699	672	672	36,800	672
2021-07-19	700	700	679	692	27,300	692
2021-07-16	689	740	684	700	159,500	700
2021-07-15	695	701	683	683	26,800	683
2021-07-14	670	690	670	689	14,300	689
2021-07-13	679	679	670	671	19,600	671
2021-07-12	685	686	671	677	25,400	677
2021-07-09	660	670	652	667	37,500	667
2021-07-08	666	675	660	670	35,400	670
2021-07-07	675	686	665	676	34,900	676
2021-07-06	707	707	682	682	70,100	682
2021-07-05	714	735	707	710	56,200	710
2021-07-02	707	715	707	714	26,200	714
2021-07-01	710	713	705	709	22,900	709
2021-06-30	715	730	712	712	19,600	712
2021-06-29	715	719	710	715	29,000	715
2021-06-28	717	745	700	712	109,500	712
2021-06-25	739	749	737	747	23,800	747
2021-06-24	737	747	735	740	30,700	740
2021-06-23	764	772	736	737	53,400	737
2021-06-22	778	779	748	750	34,100	750
2021-06-21	781	781	758	763	32,100	763
2021-06-18	792	800	777	779	37,100	779
2021-06-17	797	800	791	795	14,600	795
2021-06-16	796	804	793	797	12,900	797
2021-06-15	799	803	795	795	16,400	795
2021-06-14	800	806	796	802	13,500	802
2021-06-11	800	803	798	800	10,300	800
2021-06-10	798	803	795	796	16,200	796
2021-06-09	800	805	795	801	15,800	801
2021-06-08	799	807	799	802	4,200	802
2021-06-07	797	801	794	800	14,500	800
2021-06-04	803	807	796	798	16,000	798
2021-06-03	796	812	794	805	17,500	805
2021-06-02	801	811	796	799	18,100	799
2021-06-01	818	818	801	805	10,100	805
2021-05-31	832	832	812	818	22,700	818
2021-05-28	796	845	794	845	25,200	845
2021-05-27	794	800	784	797	36,400	797
2021-05-26	800	804	791	793	21,300	793
2021-05-25	810	813	797	807	20,300	807
2021-05-24	826	826	810	810	16,100	810
2021-05-21	829	831	820	822	16,100	822
2021-05-20	822	831	822	828	11,600	828
2021-05-19	828	833	808	818	23,000	818
2021-05-18	831	837	821	828	19,000	828
2021-05-17	828	845	824	831	17,800	831
2021-05-14	819	833	819	826	8,700	826
2021-05-13	841	844	818	818	24,300	818
2021-05-12	854	864	850	856	15,200	856
2021-05-11	871	874	860	860	10,000	860
2021-05-10	857	870	854	870	10,100	870
2021-05-07	875	875	850	850	22,400	850
2021-05-06	867	885	864	876	21,100	876
2021-04-30	844	874	840	867	29,600	867
2021-04-28	849	852	842	845	15,200	845
2021-04-27	853	858	851	854	8,600	854
2021-04-26	852	855	844	850	11,400	850
2021-04-23	857	861	848	852	15,800	852
2021-04-22	861	862	851	857	12,700	857
2021-04-21	861	865	851	851	21,600	851
2021-04-20	875	880	861	870	15,600	870
2021-04-19	882	892	876	881	28,600	881
2021-04-16	873	886	873	879	12,900	879
2021-04-15	874	878	872	876	9,400	876
2021-04-14	871	877	864	873	13,300	873
2021-04-13	872	874	863	871	8,000	871
2021-04-12	875	875	862	867	9,700	867
2021-04-09	874	881	873	875	15,600	875
2021-04-08	886	886	865	879	29,900	879
2021-04-07	884	895	876	886	26,300	886
2021-04-06	899	899	878	884	32,100	884
2021-04-05	877	902	868	895	45,900	895
2021-04-02	866	877	863	867	28,500	867
2021-04-01	857	867	850	862	44,200	862
2021-03-31	873	873	843	846	154,200	846
2021-03-30	902	904	864	877	120,500	877
2021-03-29	916	921	902	911	83,300	911
2021-03-26	929	929	904	908	80,100	908
2021-03-25	909	970	909	931	130,500	931
2021-03-24	925	925	893	894	78,200	894
2021-03-23	944	970	936	936	47,700	936
2021-03-22	967	967	937	949	42,900	949
2021-03-19	951	963	934	963	84,000	963
2021-03-18	958	967	946	963	62,900	963
2021-03-17	970	979	950	959	70,000	959
2021-03-16	981	984	937	961	129,300	961
2021-03-15	1,004	1,013	972	994	126,500	994
2021-03-12	960	1,031	953	1,029	140,100	1,029
2021-03-11	912	958	908	957	31,400	957
2021-03-10	935	935	903	912	29,700	912
2021-03-09	893	955	893	935	93,800	935
2021-03-08	862	965	862	886	291,000	886
2021-03-05	875	882	847	872	44,000	872
2021-03-04	878	882	856	882	33,300	882
2021-03-03	891	898	867	887	31,900	887
2021-03-02	895	929	890	898	48,000	898
2021-03-01	898	910	872	888	63,100	888
2021-02-26	920	929	888	895	59,000	895
2021-02-25	917	941	915	927	42,200	927
2021-02-24	907	928	906	917	30,200	917
2021-02-22	929	929	908	912	33,700	912
2021-02-19	924	929	904	929	41,600	929
2021-02-18	952	956	932	938	15,100	938
2021-02-17	954	959	941	952	23,700	952
2021-02-16	957	973	941	945	33,100	945
2021-02-15	931	965	905	965	94,000	965
2021-02-12	965	965	941	941	17,100	941
2021-02-10	951	965	949	965	18,900	965
2021-02-09	940	955	940	955	22,500	955
2021-02-08	949	955	938	948	29,100	948
2021-02-05	943	947	929	945	18,200	945
2021-02-04	947	948	934	945	20,500	945
2021-02-03	937	952	935	947	30,100	947
2021-02-02	926	941	926	937	30,000	937
2021-02-01	928	934	924	927	26,400	927
2021-01-29	933	940	923	928	40,800	928
2021-01-28	929	940	928	933	22,500	933
2021-01-27	941	941	926	931	27,500	931
2021-01-26	936	942	923	938	25,800	938
2021-01-25	926	936	925	929	19,300	929
2021-01-22	928	934	921	924	24,100	924
2021-01-21	909	928	905	923	30,100	923
2021-01-20	890	913	890	901	41,500	901
2021-01-19	920	920	881	894	113,900	894
2021-01-18	937	941	925	928	25,700	928
2021-01-15	937	955	935	944	26,400	944
2021-01-14	955	955	928	937	40,900	937
2021-01-13	950	951	937	948	21,200	948
2021-01-12	935	954	926	945	46,700	945
2021-01-08	935	939	928	935	44,000	935
2021-01-07	952	963	939	944	20,800	944
2021-01-06	935	964	935	958	27,700	958
2021-01-05	923	948	915	941	39,400	941
2021-01-04	932	942	914	917	30,300	917

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

9417 (株)スマートバリュー の時系列データ [2021年度]

9417 (株)スマートバリューの時系列データ [2021年度]