スマートバードの株価時系列・推移
- 52週高値
- 24.31（2026/4/15）
- 52週安値
- 2.15（2026/3/31）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/7/17 | 2.83 | 2.89 | 2.68 | 2.70 | 392,156 | 2.70 |
| 2026/7/16 | 2.95 | 2.99 | 2.85 | 2.85 | 260,865 | 2.85 |
| 2026/7/15 | 2.97 | 3.13 | 2.95 | 2.96 | 309,723 | 2.96 |
| 2026/7/14 | 2.96 | 3.04 | 2.85 | 2.95 | 301,306 | 2.95 |
| 2026/7/13 | 3.14 | 3.16 | 2.95 | 3.00 | 331,320 | 3.00 |
| 2026/7/10 | 3.47 | 3.47 | 2.91 | 3.13 | 671,301 | 3.13 |
| 2026/7/9 | 3.49 | 3.59 | 3.44 | 3.46 | 308,043 | 3.46 |
| 2026/7/8 | 3.43 | 3.49 | 3.33 | 3.47 | 247,702 | 3.47 |
| 2026/7/7 | 3.77 | 3.82 | 3.45 | 3.47 | 384,067 | 3.47 |
| 2026/7/6 | 3.81 | 3.84 | 3.68 | 3.74 | 436,419 | 3.74 |
| 2026/7/2 | 4.12 | 4.35 | 3.85 | 3.85 | 676,647 | 3.85 |
| 2026/7/1 | 3.99 | 4.18 | 3.96 | 4.02 | 428,363 | 4.02 |
| 2026/6/30 | 4.20 | 4.27 | 3.93 | 4.00 | 803,017 | 4.00 |
| 2026/6/29 | 4.46 | 4.54 | 4.08 | 4.29 | 729,133 | 4.29 |
| 2026/6/26 | 4.28 | 4.49 | 4.01 | 4.41 | 1,214,746 | 4.41 |
| 2026/6/25 | 4.91 | 5.07 | 4.00 | 4.28 | 1,533,415 | 4.28 |
| 2026/6/24 | 5.29 | 5.74 | 4.80 | 4.87 | 1,712,204 | 4.87 |
| 2026/6/23 | 5.26 | 5.63 | 4.95 | 5.12 | 1,636,934 | 5.12 |
| 2026/6/22 | 6.18 | 7.75 | 5.45 | 5.51 | 11,091,819 | 5.51 |
| 2026/6/18 | 6.43 | 6.59 | 5.77 | 5.97 | 13,521,423 | 5.97 |
1〜20/250件
