スマーフィット・ウェストロックの株価時系列・推移
- 52週高値
- 52.65（2026/2/12）
- 52週安値
- 32.73（2025/11/20）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/9/18 | 45.20 | 45.39 | 44.18 | 44.33 | 8,943,632 | 44.33 |
| 2026/9/17 | 45.47 | 46.04 | 44.89 | 45.48 | 4,501,670 | 45.48 |
| 2026/9/16 | 44.37 | 45.69 | 43.90 | 44.58 | 5,483,031 | 44.58 |
| 2026/9/15 | 44.06 | 44.20 | 43.28 | 43.71 | 5,051,644 | 43.71 |
| 2026/9/14 | 43.65 | 44.17 | 42.87 | 43.75 | 4,049,558 | 43.75 |
| 2026/9/11 | 42.94 | 43.39 | 42.46 | 43.22 | 3,971,987 | 43.22 |
| 2026/9/10 | 41.98 | 42.83 | 41.70 | 42.21 | 2,759,969 | 42.21 |
| 2026/9/9 | 44.19 | 44.19 | 42.19 | 42.20 | 3,153,627 | 42.20 |
| 2026/9/8 | 45.92 | 45.92 | 44.21 | 44.26 | 3,800,120 | 44.26 |
| 2026/9/4 | 45.27 | 46.26 | 44.96 | 45.83 | 2,736,880 | 45.83 |
| 2026/9/3 | 45.70 | 46.02 | 44.41 | 45.26 | 3,014,100 | 45.26 |
| 2026/9/2 | 45.48 | 46.68 | 45.14 | 45.36 | 3,695,214 | 45.36 |
| 2026/9/1 | 46.62 | 46.84 | 45.35 | 45.43 | 8,187,625 | 45.43 |
| 2026/8/31 | 47.35 | 48.00 | 46.67 | 46.90 | 5,529,458 | 46.90 |
| 2026/8/28 | 49.01 | 49.43 | 47.77 | 48.29 | 3,979,803 | 48.29 |
| 2026/8/27 | 49.08 | 49.55 | 48.59 | 48.63 | 6,381,385 | 48.63 |
| 2026/8/26 | 49.83 | 50.52 | 49.38 | 49.56 | 3,390,741 | 49.56 |
| 2026/8/25 | 49.38 | 49.59 | 48.20 | 49.43 | 3,180,659 | 49.43 |
| 2026/8/24 | 49.59 | 50.15 | 48.66 | 48.69 | 4,692,576 | 48.69 |
| 2026/8/21 | 48.71 | 49.63 | 48.25 | 49.39 | 3,810,056 | 49.39 |
1〜20/250件
