スパンクリートコーポレーション(5277)の株価時系列情報
スパンクリートコーポレーション(5277)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2024/04/18 | 265 | 266 | 265 | 265 | 500 |
2024/04/17 | 263 | 266 | 262 | 266 | 2,400 |
2024/04/16 | 266 | 267 | 265 | 265 | 1,200 |
2024/04/15 | 263 | 267 | 262 | 266 | 4,000 |
2024/04/12 | 269 | 270 | 265 | 265 | 18,700 |
2024/04/11 | 274 | 274 | 270 | 270 | 6,100 |
2024/04/10 | 274 | 275 | 274 | 274 | 2,600 |
2024/04/09 | 275 | 276 | 272 | 274 | 3,400 |
2024/04/08 | 277 | 280 | 275 | 277 | 10,600 |
2024/04/05 | 290 | 294 | 267 | 277 | 74,700 |
2024/04/04 | 276 | 280 | 272 | 279 | 14,700 |
2024/04/03 | 271 | 276 | 271 | 276 | 14,900 |
2024/04/02 | 269 | 271 | 266 | 271 | 9,600 |
2024/04/01 | 271 | 271 | 266 | 270 | 4,800 |
2024/03/29 | 266 | 275 | 266 | 274 | 9,300 |
2024/03/28 | 268 | 274 | 264 | 264 | 18,500 |
2024/03/27 | 268 | 269 | 265 | 268 | 7,900 |
2024/03/26 | 270 | 271 | 267 | 271 | 3,100 |
2024/03/25 | 264 | 275 | 264 | 271 | 15,100 |
2024/03/22 | 262 | 264 | 262 | 264 | 4,800 |
2024/03/21 | 261 | 262 | 261 | 262 | 2,800 |
2024/03/19 | 260 | 261 | 259 | 260 | 2,800 |
2024/03/18 | 261 | 262 | 260 | 261 | 1,700 |
2024/03/15 | 260 | 261 | 259 | 261 | 3,300 |
2024/03/14 | 259 | 261 | 258 | 261 | 3,900 |
2024/03/13 | 258 | 261 | 258 | 260 | 5,300 |
2024/03/12 | 258 | 259 | 257 | 257 | 8,600 |
2024/03/11 | 262 | 263 | 257 | 257 | 8,900 |
2024/03/08 | 260 | 262 | 260 | 262 | 2,300 |
2024/03/07 | 262 | 263 | 259 | 259 | 6,000 |
2024/03/06 | 259 | 262 | 259 | 262 | 6,800 |
2024/03/05 | 262 | 262 | 261 | 261 | 4,600 |
2024/03/04 | 263 | 264 | 261 | 264 | 4,300 |
2024/03/01 | 264 | 270 | 263 | 263 | 8,400 |
2024/02/29 | 262 | 271 | 261 | 263 | 21,600 |
2024/02/28 | 259 | 263 | 259 | 260 | 7,400 |
2024/02/27 | 258 | 260 | 257 | 260 | 6,800 |
2024/02/26 | 259 | 260 | 257 | 259 | 7,500 |
2024/02/22 | 264 | 264 | 258 | 259 | 24,600 |
2024/02/21 | 264 | 265 | 263 | 264 | 5,200 |
2024/02/20 | 264 | 266 | 263 | 266 | 2,800 |
2024/02/19 | 258 | 265 | 258 | 264 | 4,000 |
2024/02/16 | 258 | 260 | 257 | 258 | 9,100 |
2024/02/15 | 265 | 265 | 258 | 258 | 10,600 |
2024/02/14 | 262 | 267 | 262 | 265 | 8,000 |
2024/02/13 | 267 | 267 | 260 | 261 | 9,300 |
2024/02/09 | 264 | 266 | 263 | 265 | 2,800 |
2024/02/08 | 266 | 266 | 263 | 264 | 4,200 |
2024/02/07 | 266 | 266 | 262 | 266 | 8,400 |
2024/02/06 | 262 | 267 | 261 | 266 | 10,800 |
2024/02/05 | 260 | 263 | 260 | 261 | 6,700 |
2024/02/02 | 261 | 261 | 259 | 260 | 4,400 |
2024/02/01 | 263 | 263 | 260 | 261 | 4,500 |
2024/01/31 | 260 | 262 | 259 | 260 | 7,300 |
2024/01/30 | 268 | 268 | 261 | 261 | 10,500 |
2024/01/29 | 263 | 263 | 258 | 262 | 5,900 |
2024/01/26 | 262 | 262 | 260 | 262 | 1,800 |
2024/01/25 | 262 | 265 | 260 | 262 | 6,600 |
2024/01/24 | 264 | 264 | 261 | 261 | 2,400 |
2024/01/23 | 265 | 265 | 261 | 264 | 7,300 |
2024/01/22 | 256 | 265 | 256 | 263 | 35,900 |
2024/01/19 | 259 | 261 | 256 | 259 | 34,400 |
2024/01/18 | 262 | 262 | 259 | 259 | 8,800 |
2024/01/17 | 261 | 263 | 259 | 261 | 17,700 |
2024/01/16 | 269 | 269 | 263 | 263 | 12,100 |
2024/01/15 | 271 | 271 | 268 | 269 | 7,200 |
2024/01/12 | 270 | 271 | 264 | 271 | 23,300 |
2024/01/11 | 268 | 271 | 264 | 270 | 27,000 |
2024/01/10 | 268 | 272 | 266 | 271 | 34,100 |
2024/01/09 | 267 | 274 | 267 | 268 | 36,300 |
2024/01/05 | 262 | 269 | 261 | 269 | 36,800 |
2024/01/04 | 261 | 263 | 256 | 261 | 31,800 |
2023/12/29 | 254 | 260 | 252 | 259 | 16,200 |
2023/12/28 | 251 | 258 | 250 | 257 | 17,900 |
2023/12/27 | 252 | 252 | 246 | 252 | 42,600 |
2023/12/26 | 255 | 256 | 250 | 252 | 55,500 |
2023/12/25 | 256 | 256 | 253 | 255 | 30,600 |
2023/12/22 | 255 | 257 | 253 | 256 | 17,000 |
2023/12/21 | 257 | 257 | 254 | 257 | 29,000 |
2023/12/20 | 261 | 265 | 255 | 258 | 33,700 |
2023/12/19 | 259 | 264 | 254 | 258 | 28,700 |
2023/12/18 | 258 | 260 | 256 | 259 | 16,800 |
2023/12/15 | 257 | 260 | 257 | 257 | 17,700 |
2023/12/14 | 264 | 264 | 257 | 257 | 68,400 |
2023/12/13 | 267 | 267 | 263 | 263 | 17,100 |
2023/12/12 | 267 | 271 | 266 | 267 | 9,400 |
2023/12/11 | 271 | 271 | 263 | 268 | 24,100 |
2023/12/08 | 267 | 267 | 263 | 263 | 28,300 |
2023/12/07 | 268 | 275 | 264 | 265 | 36,200 |
2023/12/06 | 263 | 273 | 262 | 268 | 32,900 |
2023/12/05 | 268 | 269 | 262 | 265 | 39,800 |
2023/12/04 | 272 | 272 | 266 | 268 | 27,300 |
2023/12/01 | 274 | 276 | 270 | 270 | 37,300 |
2023/11/30 | 275 | 276 | 269 | 274 | 44,700 |
2023/11/29 | 275 | 280 | 274 | 275 | 83,300 |
2023/11/28 | 284 | 284 | 272 | 275 | 105,900 |
2023/11/27 | 286 | 292 | 276 | 276 | 221,300 |
2023/11/24 | 307 | 341 | 286 | 286 | 1,933,800 |
2023/11/22 | 373 | 380 | 298 | 299 | 3,180,800 |
2023/11/21 | 262 | 341 | 262 | 341 | 1,807,500 |
2023/11/20 | 269 | 269 | 261 | 261 | 23,200 |
2023/11/17 | 268 | 271 | 264 | 266 | 10,700 |
2023/11/16 | 269 | 269 | 265 | 267 | 1,800 |
2023/11/15 | 262 | 269 | 259 | 268 | 57,200 |
2023/11/14 | 261 | 265 | 260 | 264 | 53,200 |
2023/11/13 | 270 | 287 | 268 | 276 | 93,800 |
2023/11/10 | 275 | 277 | 267 | 267 | 25,300 |
2023/11/09 | 276 | 276 | 271 | 275 | 26,200 |
2023/11/08 | 280 | 280 | 273 | 275 | 21,500 |
2023/11/07 | 290 | 291 | 278 | 278 | 21,700 |
2023/11/06 | 275 | 289 | 274 | 285 | 55,900 |
2023/11/02 | 279 | 284 | 274 | 274 | 41,200 |
2023/11/01 | 276 | 282 | 272 | 279 | 25,200 |
2023/10/31 | 270 | 276 | 267 | 274 | 32,800 |
2023/10/30 | 276 | 278 | 270 | 270 | 25,600 |
2023/10/27 | 277 | 282 | 273 | 280 | 26,200 |
2023/10/26 | 280 | 284 | 275 | 276 | 47,500 |
2023/10/25 | 286 | 290 | 280 | 282 | 44,500 |
2023/10/24 | 282 | 292 | 274 | 292 | 78,700 |
2023/10/23 | 291 | 294 | 276 | 280 | 122,800 |
2023/10/20 | 293 | 322 | 285 | 287 | 328,800 |
2023/10/19 | 306 | 319 | 285 | 285 | 151,900 |
2023/10/18 | 311 | 326 | 301 | 311 | 283,500 |
2023/10/17 | 293 | 314 | 283 | 303 | 209,600 |
2023/10/16 | 299 | 302 | 276 | 281 | 249,500 |
2023/10/13 | 281 | 329 | 281 | 311 | 797,100 |
2023/10/12 | 277 | 286 | 271 | 274 | 70,500 |
2023/10/11 | 284 | 293 | 277 | 277 | 125,700 |
2023/10/10 | 274 | 316 | 273 | 288 | 872,000 |
2023/10/06 | 266 | 274 | 259 | 266 | 65,200 |
2023/10/05 | 261 | 301 | 258 | 258 | 422,300 |
2023/10/04 | 260 | 266 | 250 | 253 | 70,400 |
2023/10/03 | 271 | 274 | 266 | 266 | 46,800 |
2023/10/02 | 284 | 290 | 273 | 276 | 105,200 |
2023/09/29 | 301 | 325 | 289 | 290 | 136,200 |
2023/09/28 | 288 | 334 | 282 | 309 | 507,800 |
2023/09/27 | 296 | 343 | 296 | 296 | 701,900 |
2023/09/26 | 268 | 336 | 268 | 290 | 891,000 |
2023/09/25 | 270 | 270 | 262 | 262 | 18,900 |
2023/09/22 | 266 | 285 | 266 | 270 | 64,200 |
2023/09/21 | 271 | 272 | 266 | 266 | 30,700 |
2023/09/20 | 275 | 282 | 270 | 271 | 44,600 |
2023/09/19 | 273 | 280 | 272 | 279 | 40,700 |
2023/09/15 | 284 | 285 | 273 | 275 | 99,900 |
2023/09/14 | 300 | 308 | 284 | 292 | 179,100 |
2023/09/13 | 288 | 350 | 282 | 307 | 1,465,000 |
2023/09/12 | 276 | 279 | 269 | 273 | 172,600 |
2023/09/11 | 300 | 302 | 274 | 280 | 334,400 |
2023/09/08 | 333 | 338 | 300 | 305 | 371,000 |
2023/09/07 | 364 | 372 | 317 | 317 | 610,900 |
2023/09/06 | 386 | 423 | 343 | 348 | 2,360,000 |
2023/09/05 | 380 | 396 | 325 | 343 | 3,083,200 |
2023/09/04 | 256 | 316 | 250 | 316 | 2,047,500 |
2023/09/01 | 233 | 236 | 233 | 236 | 8,400 |
2023/08/31 | 231 | 232 | 229 | 232 | 1,700 |
2023/08/30 | 229 | 230 | 229 | 230 | 1,100 |
2023/08/29 | 229 | 230 | 229 | 230 | 500 |
2023/08/28 | 229 | 230 | 229 | 230 | 1,600 |
2023/08/25 | 228 | 229 | 228 | 229 | 1,600 |
2023/08/24 | 229 | 229 | 228 | 229 | 2,900 |
2023/08/23 | 228 | 230 | 228 | 230 | 200 |
2023/08/22 | 231 | 231 | 228 | 230 | 2,900 |
2023/08/21 | 228 | 231 | 228 | 229 | 2,300 |
2023/08/18 | 229 | 231 | 229 | 231 | 3,300 |
2023/08/17 | 229 | 230 | 228 | 229 | 2,100 |
2023/08/16 | 230 | 230 | 229 | 229 | 900 |
2023/08/15 | 230 | 231 | 228 | 229 | 6,000 |
2023/08/14 | 234 | 234 | 230 | 230 | 2,500 |
2023/08/10 | 234 | 234 | 231 | 231 | 5,700 |
2023/08/09 | 235 | 235 | 234 | 234 | 200 |
2023/08/08 | 234 | 236 | 234 | 236 | 1,100 |
2023/08/07 | 234 | 235 | 234 | 234 | 1,000 |
2023/08/04 | 234 | 234 | 232 | 232 | 400 |
2023/08/03 | 234 | 234 | 233 | 233 | 800 |
2023/08/02 | 235 | 235 | 233 | 234 | 1,500 |
2023/08/01 | 234 | 235 | 232 | 235 | 1,300 |
2023/07/31 | 233 | 235 | 233 | 233 | 2,600 |
2023/07/28 | 232 | 233 | 230 | 233 | 2,500 |
2023/07/27 | 232 | 232 | 230 | 232 | 2,800 |
2023/07/26 | 232 | 232 | 230 | 231 | 1,400 |
2023/07/25 | 232 | 232 | 232 | 232 | 800 |
2023/07/24 | 231 | 231 | 231 | 231 | 1,300 |
2023/07/21 | 232 | 232 | 230 | 231 | 6,700 |
2023/07/20 | 231 | 231 | 231 | 231 | 1,200 |
2023/07/19 | 231 | 231 | 231 | 231 | 300 |
2023/07/18 | 231 | 231 | 231 | 231 | 1,300 |
2023/07/14 | 232 | 232 | 231 | 231 | 800 |
2023/07/13 | 232 | 233 | 231 | 232 | 6,200 |
2023/07/12 | 233 | 233 | 231 | 233 | 2,200 |
2023/07/11 | 234 | 234 | 232 | 232 | 1,300 |
2023/07/10 | 232 | 232 | 232 | 232 | 2,500 |
2023/07/07 | 233 | 233 | 232 | 232 | 1,800 |
2023/07/06 | 231 | 233 | 230 | 233 | 4,400 |
2023/07/05 | 230 | 230 | 229 | 229 | 500 |
2023/07/04 | 230 | 230 | 229 | 230 | 2,300 |
2023/07/03 | 230 | 230 | 229 | 229 | 6,200 |
2023/06/30 | 229 | 230 | 229 | 229 | 5,800 |
2023/06/29 | 231 | 231 | 229 | 229 | 4,000 |
2023/06/28 | 231 | 231 | 230 | 230 | 2,600 |
2023/06/27 | 231 | 232 | 231 | 232 | 400 |