スマートドライブ
5137グロース/情報･通信業/SmartDrive inc.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 281.0 | 290.0 | 280.0 | 283.0 | -3.0 | -1.05% | 284,000 |
| 2026-03-12 | 298.0 | 299.0 | 284.0 | 286.0 | -24.0 | -7.74% | 466,100 |
| 2026-03-11 | 323.0 | 327.0 | 308.0 | 310.0 | -5.0 | -1.59% | 481,100 |
| 2026-03-10 | 300.0 | 315.0 | 298.0 | 315.0 | +19.0 | +6.42% | 369,500 |
| 2026-03-09 | 285.0 | 299.0 | 281.0 | 296.0 | -7.0 | -2.31% | 405,700 |
| 2026-03-06 | 283.0 | 308.0 | 281.0 | 303.0 | +20.0 | +7.07% | 436,700 |
| 2026-03-05 | 278.0 | 286.0 | 275.0 | 283.0 | +17.0 | +6.39% | 417,800 |
| 2026-03-04 | 270.0 | 274.0 | 259.0 | 266.0 | -12.0 | -4.32% | 693,200 |
| 2026-03-03 | 289.0 | 289.0 | 277.0 | 278.0 | -13.0 | -4.47% | 299,000 |
| 2026-03-02 | 299.0 | 299.0 | 288.0 | 291.0 | -17.0 | -5.52% | 273,800 |
| 2026-02-27 | 304.0 | 311.0 | 303.0 | 308.0 | +11.0 | +3.70% | 248,300 |
| 2026-02-26 | 291.0 | 300.0 | 287.0 | 297.0 | +6.0 | +2.06% | 298,000 |
| 2026-02-25 | 290.0 | 299.0 | 278.0 | 291.0 | +8.0 | +2.83% | 392,500 |
| 2026-02-24 | 302.0 | 302.0 | 282.0 | 283.0 | -24.0 | -7.82% | 618,800 |
| 2026-02-20 | 313.0 | 314.0 | 305.0 | 307.0 | -6.0 | -1.92% | 185,000 |
| 2026-02-19 | 315.0 | 317.0 | 306.0 | 313.0 | +4.0 | +1.29% | 161,400 |
| 2026-02-18 | 308.0 | 314.0 | 302.0 | 309.0 | +9.0 | +3.00% | 251,200 |
| 2026-02-17 | 302.0 | 317.0 | 300.0 | 300.0 | -3.0 | -0.99% | 362,800 |
| 2026-02-16 | 310.0 | 312.0 | 294.0 | 303.0 | -15.0 | -4.72% | 1,033,300 |
| 2026-02-13 | 343.0 | 344.0 | 316.0 | 318.0 | -24.0 | -7.02% | 574,500 |
| 2026-02-12 | 345.0 | 355.0 | 338.0 | 342.0 | -3.0 | -0.87% | 377,400 |
| 2026-02-10 | 327.0 | 348.0 | 327.0 | 345.0 | +18.0 | +5.50% | 281,600 |
| 2026-02-09 | 333.0 | 333.0 | 321.0 | 327.0 | -3.0 | -0.91% | 289,800 |
| 2026-02-06 | 340.0 | 340.0 | 324.0 | 330.0 | -14.0 | -4.07% | 570,700 |
| 2026-02-05 | 350.0 | 353.0 | 342.0 | 344.0 | -8.0 | -2.27% | 358,200 |
| 2026-02-04 | 363.0 | 363.0 | 344.0 | 352.0 | -16.0 | -4.35% | 661,800 |
| 2026-02-03 | 375.0 | 377.0 | 364.0 | 368.0 | -8.0 | -2.13% | 312,600 |
| 2026-02-02 | 372.0 | 382.0 | 365.0 | 376.0 | +5.0 | +1.35% | 304,900 |
| 2026-01-30 | 361.0 | 373.0 | 356.0 | 371.0 | +11.0 | +3.06% | 189,700 |
| 2026-01-29 | 358.0 | 361.0 | 350.0 | 360.0 | -4.0 | -1.10% | 346,800 |
| 2026-01-28 | 372.0 | 372.0 | 353.0 | 364.0 | -14.0 | -3.70% | 637,600 |
| 2026-01-27 | 380.0 | 383.0 | 371.0 | 378.0 | -2.0 | -0.53% | 171,200 |
| 2026-01-26 | 392.0 | 393.0 | 378.0 | 380.0 | -20.0 | -5.00% | 386,100 |
| 2026-01-23 | 390.0 | 408.0 | 387.0 | 400.0 | +13.0 | +3.36% | 301,200 |
| 2026-01-22 | 389.0 | 394.0 | 385.0 | 387.0 | 0.0 | 0.00% | 153,100 |
| 2026-01-21 | 377.0 | 391.0 | 370.0 | 387.0 | +2.0 | +0.52% | 283,900 |
| 2026-01-20 | 403.0 | 403.0 | 382.0 | 385.0 | -20.0 | -4.94% | 394,100 |
| 2026-01-19 | 399.0 | 412.0 | 388.0 | 405.0 | +2.0 | +0.50% | 404,500 |
| 2026-01-16 | 400.0 | 408.0 | 398.0 | 403.0 | +5.0 | +1.26% | 215,000 |
| 2026-01-15 | 376.0 | 413.0 | 376.0 | 398.0 | +16.0 | +4.19% | 410,600 |
| 2026-01-14 | 375.0 | 385.0 | 373.0 | 382.0 | +10.0 | +2.69% | 209,800 |
| 2026-01-13 | 382.0 | 382.0 | 365.0 | 372.0 | -2.0 | -0.53% | 278,100 |
| 2026-01-09 | 364.0 | 379.0 | 364.0 | 374.0 | +13.0 | +3.60% | 229,500 |
| 2026-01-08 | 372.0 | 380.0 | 361.0 | 361.0 | -11.0 | -2.96% | 540,800 |
| 2026-01-07 | 361.0 | 374.0 | 356.0 | 372.0 | +9.0 | +2.48% | 255,800 |
| 2026-01-06 | 367.0 | 374.0 | 363.0 | 363.0 | -3.0 | -0.82% | 258,800 |
| 2026-01-05 | 380.0 | 387.0 | 358.0 | 366.0 | -18.0 | -4.69% | 731,500 |
| 2025-12-30 | 400.0 | 400.0 | 382.0 | 384.0 | -14.0 | -3.52% | 315,700 |
| 2025-12-29 | 422.0 | 422.0 | 390.0 | 398.0 | -24.0 | -5.69% | 584,700 |
| 2025-12-26 | 425.0 | 425.0 | 414.0 | 422.0 | +2.0 | +0.48% | 194,600 |
| 2025-12-25 | 424.0 | 425.0 | 413.0 | 420.0 | -2.0 | -0.47% | 259,700 |
| 2025-12-24 | 407.0 | 427.0 | 405.0 | 422.0 | +15.0 | +3.69% | 367,100 |
| 2025-12-23 | 392.0 | 413.0 | 392.0 | 407.0 | +11.0 | +2.78% | 575,500 |
| 2025-12-22 | 386.0 | 409.0 | 382.0 | 396.0 | +18.0 | +4.76% | 935,000 |
| 2025-12-19 | 363.0 | 384.0 | 361.0 | 378.0 | +18.0 | +5.00% | 321,300 |
| 2025-12-18 | 360.0 | 372.0 | 359.0 | 360.0 | -3.0 | -0.83% | 242,400 |
| 2025-12-17 | 357.0 | 369.0 | 349.0 | 363.0 | +4.0 | +1.11% | 327,000 |
| 2025-12-16 | 364.0 | 364.0 | 352.0 | 359.0 | -4.0 | -1.10% | 295,100 |
| 2025-12-15 | 352.0 | 363.0 | 347.0 | 363.0 | +7.0 | +1.97% | 533,200 |
| 2025-12-12 | 355.0 | 362.0 | 350.0 | 356.0 | -7.0 | -1.93% | 559,200 |
| 2025-12-11 | 370.0 | 371.0 | 357.0 | 363.0 | -8.0 | -2.16% | 580,100 |
| 2025-12-10 | 397.0 | 397.0 | 369.0 | 371.0 | -21.0 | -5.36% | 738,600 |
| 2025-12-09 | 409.0 | 409.0 | 391.0 | 392.0 | -19.0 | -4.62% | 400,400 |
| 2025-12-08 | 411.0 | 413.0 | 405.0 | 411.0 | +3.0 | +0.74% | 133,400 |
| 2025-12-05 | 415.0 | 419.0 | 404.0 | 408.0 | -11.0 | -2.63% | 166,900 |
| 2025-12-04 | 409.0 | 426.0 | 406.0 | 419.0 | +9.0 | +2.20% | 233,800 |
| 2025-12-03 | 408.0 | 413.0 | 404.0 | 410.0 | +4.0 | +0.99% | 337,500 |
| 2025-12-02 | 420.0 | 423.0 | 403.0 | 406.0 | -15.0 | -3.56% | 477,500 |
| 2025-12-01 | 443.0 | 443.0 | 413.0 | 421.0 | -18.0 | -4.10% | 556,800 |
| 2025-11-28 | 456.0 | 459.0 | 435.0 | 439.0 | -24.0 | -5.18% | 352,600 |
| 2025-11-27 | 461.0 | 468.0 | 456.0 | 463.0 | +1.0 | +0.22% | 133,900 |
| 2025-11-26 | 465.0 | 467.0 | 454.0 | 462.0 | +9.0 | +1.99% | 261,500 |
| 2025-11-25 | 484.0 | 486.0 | 451.0 | 453.0 | -23.0 | -4.83% | 367,600 |
| 2025-11-21 | 465.0 | 481.0 | 458.0 | 476.0 | +3.0 | +0.63% | 331,900 |
| 2025-11-20 | 495.0 | 496.0 | 468.0 | 473.0 | -16.0 | -3.27% | 433,200 |
| 2025-11-19 | 501.0 | 506.0 | 483.0 | 489.0 | -11.0 | -2.20% | 325,900 |
| 2025-11-18 | 510.0 | 511.0 | 488.0 | 500.0 | -24.0 | -4.58% | 958,300 |
| 2025-11-17 | 540.0 | 551.0 | 513.0 | 524.0 | -16.0 | -2.96% | 739,800 |
| 2025-11-14 | 528.0 | 570.0 | 523.0 | 540.0 | +22.0 | +4.25% | 2,913,900 |
| 2025-11-13 | 416.0 | 518.0 | 416.0 | 518.0 | +80.0 | +18.26% | 407,300 |
| 2025-11-12 | 424.0 | 439.0 | 418.0 | 438.0 | +8.0 | +1.86% | 186,600 |
| 2025-11-11 | 428.0 | 432.0 | 423.0 | 430.0 | +5.0 | +1.18% | 190,600 |
| 2025-11-10 | 430.0 | 432.0 | 418.0 | 425.0 | -1.0 | -0.23% | 184,800 |
| 2025-11-07 | 397.0 | 426.0 | 396.0 | 426.0 | +21.0 | +5.19% | 214,300 |
| 2025-11-06 | 413.0 | 416.0 | 399.0 | 405.0 | -8.0 | -1.94% | 297,200 |
| 2025-11-05 | 422.0 | 423.0 | 407.0 | 413.0 | -10.0 | -2.36% | 193,500 |
| 2025-11-04 | 436.0 | 438.0 | 423.0 | 423.0 | -13.0 | -2.98% | 118,200 |
| 2025-10-31 | 420.0 | 445.0 | 420.0 | 436.0 | +15.0 | +3.56% | 237,100 |
| 2025-10-30 | 420.0 | 425.0 | 410.0 | 421.0 | +2.0 | +0.48% | 108,200 |
| 2025-10-29 | 431.0 | 431.0 | 409.0 | 419.0 | -12.0 | -2.78% | 173,200 |
| 2025-10-28 | 432.0 | 448.0 | 427.0 | 431.0 | -1.0 | -0.23% | 285,700 |
| 2025-10-27 | 432.0 | 435.0 | 426.0 | 432.0 | +8.0 | +1.89% | 134,800 |
| 2025-10-24 | 430.0 | 430.0 | 413.0 | 424.0 | -6.0 | -1.40% | 163,900 |
| 2025-10-23 | 435.0 | 440.0 | 425.0 | 430.0 | -9.0 | -2.05% | 201,300 |
| 2025-10-22 | 422.0 | 440.0 | 421.0 | 439.0 | +17.0 | +4.03% | 185,500 |
| 2025-10-21 | 420.0 | 424.0 | 410.0 | 422.0 | +2.0 | +0.48% | 176,600 |
| 2025-10-20 | 425.0 | 432.0 | 418.0 | 420.0 | -3.0 | -0.71% | 108,400 |
| 2025-10-17 | 431.0 | 431.0 | 418.0 | 423.0 | -12.0 | -2.76% | 92,900 |
| 2025-10-16 | 435.0 | 444.0 | 429.0 | 435.0 | +3.0 | +0.69% | 106,700 |
| 2025-10-15 | 425.0 | 433.0 | 424.0 | 432.0 | +12.0 | +2.86% | 115,500 |
| 2025-10-14 | 427.0 | 434.0 | 420.0 | 420.0 | -15.0 | -3.45% | 131,600 |
| 2025-10-10 | 458.0 | 458.0 | 429.0 | 435.0 | -23.0 | -5.02% | 216,600 |
| 2025-10-09 | 475.0 | 475.0 | 454.0 | 458.0 | -15.0 | -3.17% | 154,500 |
| 2025-10-08 | 452.0 | 476.0 | 451.0 | 473.0 | +17.0 | +3.73% | 131,400 |
| 2025-10-07 | 456.0 | 460.0 | 446.0 | 456.0 | 0.0 | 0.00% | 83,500 |
| 2025-10-06 | 457.0 | 460.0 | 449.0 | 456.0 | +4.0 | +0.88% | 67,500 |
| 2025-10-03 | 447.0 | 458.0 | 447.0 | 452.0 | +5.0 | +1.12% | 110,600 |
| 2025-10-02 | 455.0 | 467.0 | 440.0 | 447.0 | -4.0 | -0.89% | 156,100 |
| 2025-10-01 | 468.0 | 472.0 | 449.0 | 451.0 | -17.0 | -3.63% | 190,700 |
| 2025-09-30 | 473.0 | 480.0 | 466.0 | 468.0 | +3.0 | +0.65% | 113,400 |
| 2025-09-29 | 472.0 | 480.0 | 465.0 | 465.0 | -5.0 | -1.06% | 137,000 |
| 2025-09-26 | 461.0 | 474.0 | 461.0 | 470.0 | +7.0 | +1.51% | 120,700 |
| 2025-09-25 | 470.0 | 472.0 | 463.0 | 463.0 | -9.0 | -1.91% | 120,700 |
| 2025-09-24 | 474.0 | 475.0 | 466.0 | 472.0 | -2.0 | -0.42% | 137,600 |
| 2025-09-22 | 477.0 | 492.0 | 474.0 | 474.0 | +1.0 | +0.21% | 134,400 |
| 2025-09-19 | 481.0 | 482.0 | 460.0 | 473.0 | -9.0 | -1.87% | 273,700 |
| 2025-09-18 | 485.0 | 491.0 | 481.0 | 482.0 | -4.0 | -0.82% | 144,500 |
| 2025-09-17 | 494.0 | 500.0 | 485.0 | 486.0 | -3.0 | -0.61% | 108,200 |
| 2025-09-16 | 487.0 | 499.0 | 485.0 | 489.0 | +4.0 | +0.82% | 134,800 |
| 2025-09-12 | 505.0 | 505.0 | 485.0 | 485.0 | — | — | 174,700 |
直近120営業日分を表示