9417 (株)スマートバリューの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	435	435	425	433	15,800	433
2022-12-29	416	424	414	424	29,100	424
2022-12-28	439	441	415	420	47,300	420
2022-12-27	427	443	425	437	29,200	437
2022-12-26	425	428	415	417	25,100	417
2022-12-23	424	424	417	417	29,400	417
2022-12-22	459	462	428	428	67,800	428
2022-12-21	469	474	453	453	36,500	453
2022-12-20	473	475	466	469	34,700	469
2022-12-19	473	481	473	476	19,300	476
2022-12-16	473	476	472	472	22,900	472
2022-12-15	475	479	475	478	10,500	478
2022-12-14	475	477	472	477	8,500	477
2022-12-13	472	472	470	470	6,800	470
2022-12-12	470	474	469	471	8,400	471
2022-12-09	471	475	470	470	13,600	470
2022-12-08	478	478	469	471	22,100	471
2022-12-07	467	475	467	473	8,400	473
2022-12-06	472	476	466	466	25,600	466
2022-12-05	478	480	465	470	42,100	470
2022-12-02	476	477	464	475	53,800	475
2022-12-01	494	517	473	475	331,900	475
2022-11-30	468	475	464	470	43,500	470
2022-11-29	475	475	468	468	10,000	468
2022-11-28	484	485	475	475	10,400	475
2022-11-25	487	487	480	484	14,300	484
2022-11-24	479	487	477	487	14,700	487
2022-11-22	470	479	470	476	10,000	476
2022-11-21	466	469	464	469	12,100	469
2022-11-18	467	472	465	466	14,600	466
2022-11-17	474	479	465	465	9,500	465
2022-11-16	477	478	472	472	8,900	472
2022-11-15	476	482	470	482	17,600	482
2022-11-14	468	488	466	484	29,800	484
2022-11-11	470	470	465	468	8,700	468
2022-11-10	467	469	462	464	11,400	464
2022-11-09	470	470	464	467	6,500	467
2022-11-08	467	469	464	469	12,300	469
2022-11-07	466	470	462	465	11,300	465
2022-11-04	473	473	463	463	20,200	463
2022-11-02	471	479	471	475	5,100	475
2022-11-01	472	474	467	471	12,300	471
2022-10-31	473	473	465	472	13,000	472
2022-10-28	470	476	467	467	44,300	467
2022-10-27	468	479	468	476	9,500	476
2022-10-26	479	484	469	472	23,600	472
2022-10-25	476	479	470	478	11,400	478
2022-10-24	478	479	470	470	8,000	470
2022-10-21	481	481	470	470	18,300	470
2022-10-20	466	488	464	476	80,900	476
2022-10-19	466	466	461	465	6,000	465
2022-10-18	462	468	462	465	9,300	465
2022-10-17	459	468	458	462	25,500	462
2022-10-14	452	455	449	453	12,900	453
2022-10-13	450	450	440	440	34,400	440
2022-10-12	452	456	449	449	12,100	449
2022-10-11	455	456	449	452	14,300	452
2022-10-07	464	464	446	459	30,900	459
2022-10-06	452	465	452	464	30,900	464
2022-10-05	465	465	448	449	26,800	449
2022-10-04	424	455	424	455	43,300	455
2022-10-03	425	426	416	424	21,000	424
2022-09-30	431	433	415	425	49,400	425
2022-09-29	439	443	426	431	20,900	431
2022-09-28	434	440	415	435	62,000	435
2022-09-27	443	452	435	439	24,900	439
2022-09-26	462	464	441	441	47,500	441
2022-09-22	455	472	455	472	15,600	472
2022-09-21	462	463	457	461	14,000	461
2022-09-20	462	467	462	465	11,400	465
2022-09-16	464	470	462	462	17,600	462
2022-09-15	478	478	463	465	38,700	465
2022-09-14	483	483	473	478	18,100	478
2022-09-13	485	486	482	485	15,700	485
2022-09-12	490	494	483	485	15,500	485
2022-09-09	489	492	487	492	17,700	492
2022-09-08	491	497	489	489	27,400	489
2022-09-07	489	491	482	491	17,600	491
2022-09-06	490	499	487	489	13,200	489
2022-09-05	496	496	478	494	45,800	494
2022-09-02	504	504	491	498	31,600	498
2022-09-01	504	514	497	506	61,400	506
2022-08-31	505	505	496	500	17,000	500
2022-08-30	509	509	501	506	13,900	506
2022-08-29	494	507	493	506	40,900	506
2022-08-26	500	524	500	505	120,800	505
2022-08-25	502	502	493	498	21,200	498
2022-08-24	509	509	500	502	12,700	502
2022-08-23	496	513	488	510	29,700	510
2022-08-22	510	510	489	498	73,000	498
2022-08-19	517	520	506	512	70,200	512
2022-08-18	550	552	512	517	460,600	517
2022-08-17	483	488	474	480	26,700	480
2022-08-16	472	491	467	483	29,100	483
2022-08-15	480	483	466	472	37,400	472
2022-08-12	478	497	478	492	37,400	492
2022-08-10	478	483	467	478	27,800	478
2022-08-09	481	486	474	477	10,800	477
2022-08-08	494	498	477	486	32,100	486
2022-08-05	507	519	492	500	35,700	500
2022-08-04	497	503	491	503	21,200	503
2022-08-03	510	518	496	496	29,100	496
2022-08-02	516	529	505	520	112,400	520
2022-08-01	482	494	478	490	21,200	490
2022-07-29	483	486	472	478	11,700	478
2022-07-28	475	486	475	480	21,100	480
2022-07-27	464	479	463	474	17,600	474
2022-07-26	471	472	461	464	15,600	464
2022-07-25	479	484	471	471	12,300	471
2022-07-22	492	492	483	484	12,500	484
2022-07-21	467	491	467	489	22,600	489
2022-07-20	463	469	461	464	11,000	464
2022-07-19	473	479	457	458	35,600	458
2022-07-15	480	485	476	476	2,500	476
2022-07-14	478	485	474	480	10,500	480
2022-07-13	473	474	467	470	10,800	470
2022-07-12	477	477	457	463	32,900	463
2022-07-11	498	498	476	476	25,800	476
2022-07-08	495	503	488	490	11,700	490
2022-07-07	490	496	481	495	20,800	495
2022-07-06	497	508	491	493	21,100	493
2022-07-05	490	512	486	503	17,600	503
2022-07-04	487	497	483	493	24,600	493
2022-07-01	498	502	474	487	29,800	487
2022-06-30	512	515	502	503	23,600	503
2022-06-29	495	512	488	512	27,200	512
2022-06-28	495	506	495	501	33,400	501
2022-06-27	496	498	480	491	40,000	491
2022-06-24	482	498	479	498	19,000	498
2022-06-23	469	485	469	484	21,700	484
2022-06-22	477	477	464	464	11,900	464
2022-06-21	457	481	449	470	24,100	470
2022-06-20	443	458	436	448	16,600	448
2022-06-17	440	449	431	444	46,500	444
2022-06-16	481	481	453	456	29,200	456
2022-06-15	481	483	468	469	19,100	469
2022-06-14	487	487	477	483	18,500	483
2022-06-13	503	507	490	495	20,600	495
2022-06-10	514	518	508	513	16,600	513
2022-06-09	522	532	517	521	27,900	521
2022-06-08	524	529	521	522	16,500	522
2022-06-07	530	533	523	526	11,100	526
2022-06-06	530	531	516	529	25,300	529
2022-06-03	530	538	526	534	18,000	534
2022-06-02	540	540	523	524	19,600	524
2022-06-01	545	550	535	542	22,600	542
2022-05-31	549	549	533	543	24,900	543
2022-05-30	525	552	525	552	33,200	552
2022-05-27	527	530	513	518	12,000	518
2022-05-26	516	530	511	520	23,800	520
2022-05-25	527	527	504	509	15,600	509
2022-05-24	538	538	518	521	23,500	521
2022-05-23	535	547	528	542	36,700	542
2022-05-20	520	534	515	534	10,300	534
2022-05-19	511	524	511	521	18,300	521
2022-05-18	536	541	525	525	21,100	525
2022-05-17	524	540	520	535	20,200	535
2022-05-16	540	546	518	530	31,500	530
2022-05-13	505	534	505	534	53,500	534
2022-05-12	510	515	498	505	47,000	505
2022-05-11	547	554	519	521	80,900	521
2022-05-10	549	569	534	555	57,100	555
2022-05-09	586	586	552	552	55,100	552
2022-05-06	588	600	578	595	28,900	595
2022-05-02	598	609	584	594	40,100	594
2022-04-28	572	618	568	608	124,500	608
2022-04-27	551	569	548	569	28,100	569
2022-04-26	565	569	551	556	23,100	556
2022-04-25	554	569	541	565	42,700	565
2022-04-22	576	581	552	562	129,900	562
2022-04-21	542	623	540	581	415,800	581
2022-04-20	532	540	517	534	40,900	534
2022-04-19	551	562	530	530	18,500	530
2022-04-18	538	552	530	551	41,500	551
2022-04-15	536	541	530	530	22,100	530
2022-04-14	539	542	531	540	19,200	540
2022-04-13	540	545	527	539	56,500	539
2022-04-12	506	521	502	521	24,500	521
2022-04-11	525	526	509	512	48,400	512
2022-04-08	520	532	514	532	41,000	532
2022-04-07	535	535	516	518	61,400	518
2022-04-06	535	573	533	537	121,700	537
2022-04-05	522	537	505	535	124,600	535
2022-04-04	531	554	515	520	132,300	520
2022-04-01	551	580	530	536	526,900	536
2022-03-31	488	552	480	552	481,200	552
2022-03-30	483	507	460	472	202,200	472
2022-03-29	433	498	433	484	500,600	484
2022-03-28	443	443	429	433	9,300	433
2022-03-25	452	454	432	434	23,200	434
2022-03-24	416	440	416	436	32,000	436
2022-03-23	414	430	414	423	16,000	423
2022-03-22	427	427	414	414	24,800	414
2022-03-18	410	423	410	423	19,400	423
2022-03-17	417	428	416	416	81,300	416
2022-03-16	424	434	413	433	19,400	433
2022-03-15	419	419	416	419	3,800	419
2022-03-14	409	416	403	415	13,800	415
2022-03-11	412	415	401	409	12,200	409
2022-03-10	412	419	409	417	13,500	417
2022-03-09	395	426	395	412	36,000	412
2022-03-08	394	421	388	403	32,800	403
2022-03-07	405	407	383	394	44,800	394
2022-03-04	435	437	406	406	49,400	406
2022-03-03	439	451	436	438	17,600	438
2022-03-02	454	459	441	444	17,000	444
2022-03-01	441	469	441	460	30,100	460
2022-02-28	442	443	426	434	25,700	434
2022-02-25	426	435	420	435	18,400	435
2022-02-24	430	433	410	419	27,700	419
2022-02-22	433	439	428	429	14,800	429
2022-02-21	446	455	435	439	15,700	439
2022-02-18	439	458	439	451	24,300	451
2022-02-17	455	459	443	448	26,300	448
2022-02-16	462	482	450	461	36,600	461
2022-02-15	456	486	437	448	66,600	448
2022-02-14	446	458	446	452	24,600	452
2022-02-10	479	484	474	478	9,200	478
2022-02-09	483	484	473	475	12,800	475
2022-02-08	486	486	472	481	8,400	481
2022-02-07	474	478	466	473	20,300	473
2022-02-04	476	485	467	482	16,000	482
2022-02-03	479	485	472	485	13,500	485
2022-02-02	458	491	458	486	21,000	486
2022-02-01	463	472	456	462	18,400	462
2022-01-31	452	482	452	462	33,500	462
2022-01-28	456	473	452	458	63,300	458
2022-01-27	482	484	447	449	37,600	449
2022-01-26	462	486	462	479	19,800	479
2022-01-25	496	501	465	470	43,700	470
2022-01-24	490	505	486	503	27,100	503
2022-01-21	481	496	478	496	22,400	496
2022-01-20	474	510	474	494	61,500	494
2022-01-19	499	500	473	477	41,600	477
2022-01-18	502	523	496	508	33,200	508
2022-01-17	500	505	480	492	37,400	492
2022-01-14	525	539	500	503	74,100	503
2022-01-13	488	522	483	520	82,400	520
2022-01-12	481	493	472	477	30,000	477
2022-01-11	476	488	475	484	22,700	484
2022-01-07	485	491	468	481	28,200	481
2022-01-06	488	488	467	472	69,600	472
2022-01-05	518	524	487	496	120,700	496
2022-01-04	473	524	466	518	142,500	518

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 [2022年度]

9417 (株)スマートバリューの時系列データ [2022年度]