！決算発表予定日 2025/02/13
5137東証G貸借
業種 情報・通信業
スマートドライブ 株価時系列データ
PTS
ー
円
取引時間外
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,325 (24/02/21) | 1,299 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 2,325 (24/02/21) | 1,299 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/31 | 1,787 | 1,787 | 1,736 | 1,766 | -32 | -1.8 | 2,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/30 | 1,815 | 1,820 | 1,798 | 1,798 | +1 | +0.1 | 6,500 |
| 1/29 | 1,762 | 1,799 | 1,753 | 1,797 | +25 | +1.4 | 6,200 |
| 1/28 | 1,760 | 1,785 | 1,730 | 1,772 | +5 | +0.3 | 5,100 |
| 1/27 | 1,711 | 1,773 | 1,702 | 1,767 | +66 | +3.9 | 8,000 |
| 1/24 | 1,666 | 1,720 | 1,660 | 1,701 | +34 | +2.0 | 10,400 |
| 1/23 | 1,679 | 1,702 | 1,649 | 1,667 | -29 | -1.7 | 5,800 |
| 1/22 | 1,699 | 1,722 | 1,651 | 1,696 | -6 | -0.4 | 6,900 |
| 1/21 | 1,746 | 1,746 | 1,701 | 1,702 | -23 | -1.3 | 3,200 |
| 1/20 | 1,716 | 1,729 | 1,695 | 1,725 | +10 | +0.6 | 4,300 |
| 1/17 | 1,711 | 1,727 | 1,637 | 1,715 | -7 | -0.4 | 11,900 |
| 1/16 | 1,721 | 1,806 | 1,710 | 1,722 | -37 | -2.1 | 17,400 |
| 1/15 | 1,780 | 1,790 | 1,745 | 1,759 | -19 | -1.1 | 7,900 |
| 1/14 | 1,830 | 1,831 | 1,776 | 1,778 | -73 | -3.9 | 11,000 |
| 1/10 | 1,809 | 1,898 | 1,809 | 1,851 | +41 | +2.3 | 8,700 |
| 1/9 | 1,791 | 1,815 | 1,791 | 1,810 | +11 | +0.6 | 2,300 |
| 1/8 | 1,801 | 1,839 | 1,780 | 1,799 | -46 | -2.5 | 14,200 |
| 1/7 | 1,880 | 1,880 | 1,813 | 1,845 | -35 | -1.9 | 8,800 |
| 1/6 | 1,958 | 1,958 | 1,820 | 1,880 | -96 | -4.9 | 27,200 |
| 12/30 | 1,800 | 1,987 | 1,800 | 1,976 | +176 | +9.8 | 84,000 |
| 12/27 | 1,780 | 1,816 | 1,777 | 1,800 | +20 | +1.1 | 2,600 |
| 12/26 | 1,822 | 1,822 | 1,765 | 1,780 | -60 | -3.3 | 11,500 |
| 12/25 | 1,826 | 1,900 | 1,805 | 1,840 | +15 | +0.8 | 8,000 |
| 12/24 | 1,876 | 1,876 | 1,820 | 1,825 | -47 | -2.5 | 4,400 |
| 12/23 | 1,886 | 1,886 | 1,820 | 1,872 | -12 | -0.6 | 8,000 |
| 12/20 | 1,859 | 1,897 | 1,844 | 1,884 | +40 | +2.2 | 3,900 |
| 12/19 | 1,869 | 1,871 | 1,840 | 1,844 | -40 | -2.1 | 11,500 |
| 12/18 | 1,884 | 1,900 | 1,877 | 1,884 | 0 | 0.0 | 10,900 |
| 12/17 | 1,924 | 1,928 | 1,880 | 1,884 | -11 | -0.6 | 12,500 |
| 12/16 | 1,928 | 1,939 | 1,832 | 1,895 | -30 | -1.6 | 21,700 |
| 12/13 | 1,898 | 1,938 | 1,894 | 1,925 | +27 | +1.4 | 14,600 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
