！決算発表予定日 2024/05/15
5137東証G信用
業種 情報・通信業
スマートドライブ 株価時系列データ
PTS
1,624.9
円
(10:37)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,720 (23/06/30) | 1,503 (24/04/15) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,325 (24/02/21) | 1,503 (24/04/15) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,627 | 1,642 | 1,612 | 1,630 | 0 | 0.0 | 4,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/1 | 1,694 | 1,694 | 1,626 | 1,630 | -64 | -3.8 | 9,400 |
| 4/30 | 1,642 | 1,698 | 1,642 | 1,694 | +63 | +3.9 | 13,300 |
| 4/26 | 1,604 | 1,636 | 1,588 | 1,631 | +27 | +1.7 | 7,500 |
| 4/25 | 1,591 | 1,642 | 1,577 | 1,604 | +4 | +0.3 | 8,600 |
| 4/24 | 1,581 | 1,637 | 1,577 | 1,600 | +29 | +1.9 | 9,900 |
| 4/23 | 1,618 | 1,618 | 1,560 | 1,571 | -26 | -1.6 | 6,900 |
| 4/22 | 1,545 | 1,622 | 1,545 | 1,597 | +47 | +3.0 | 13,000 |
| 4/19 | 1,626 | 1,626 | 1,535 | 1,550 | -76 | -4.7 | 17,200 |
| 4/18 | 1,600 | 1,656 | 1,585 | 1,626 | +26 | +1.6 | 16,200 |
| 4/17 | 1,605 | 1,650 | 1,546 | 1,600 | -43 | -2.6 | 37,100 |
| 4/16 | 1,628 | 1,799 | 1,610 | 1,643 | +92 | +5.9 | 172,800 |
| 4/15 | 1,503 | 1,565 | 1,503 | 1,551 | +4 | +0.3 | 19,700 |
| 4/12 | 1,592 | 1,630 | 1,547 | 1,547 | -43 | -2.7 | 20,200 |
| 4/11 | 1,616 | 1,618 | 1,580 | 1,590 | -48 | -2.9 | 28,300 |
| 4/10 | 1,681 | 1,681 | 1,634 | 1,638 | -19 | -1.2 | 6,000 |
| 4/9 | 1,677 | 1,689 | 1,635 | 1,657 | -3 | -0.2 | 12,500 |
| 4/8 | 1,641 | 1,678 | 1,632 | 1,660 | +15 | +0.9 | 7,000 |
| 4/5 | 1,657 | 1,673 | 1,634 | 1,645 | -45 | -2.7 | 23,900 |
| 4/4 | 1,766 | 1,766 | 1,668 | 1,690 | -37 | -2.1 | 27,200 |
| 4/3 | 1,736 | 1,751 | 1,709 | 1,727 | -27 | -1.5 | 15,900 |
| 4/2 | 1,901 | 1,901 | 1,752 | 1,754 | -156 | -8.2 | 39,600 |
| 4/1 | 1,910 | 1,935 | 1,855 | 1,910 | +30 | +1.6 | 24,600 |
| 3/29 | 1,803 | 2,000 | 1,803 | 1,880 | +76 | +4.2 | 70,100 |
| 3/28 | 1,840 | 1,858 | 1,790 | 1,804 | -26 | -1.4 | 11,100 |
| 3/27 | 1,800 | 1,850 | 1,796 | 1,830 | +34 | +1.9 | 13,900 |
| 3/26 | 1,820 | 1,821 | 1,760 | 1,796 | +16 | +0.9 | 13,200 |
| 3/25 | 1,833 | 1,855 | 1,780 | 1,780 | -61 | -3.3 | 21,800 |
| 3/22 | 1,872 | 1,872 | 1,827 | 1,841 | -15 | -0.8 | 14,100 |
| 3/21 | 1,910 | 1,910 | 1,834 | 1,856 | +8 | +0.4 | 32,500 |
| 3/19 | 1,715 | 1,861 | 1,713 | 1,848 | +157 | +9.3 | 50,200 |
▶︎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