日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ＳＰＫ(7466)の株価時系列情報

ＳＰＫ(7466)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
2024/04/24 1,992 2,027 1,992 2,023 12,400
2024/04/23 1,981 2,012 1,981 1,990 16,200
2024/04/22 1,958 1,985 1,953 1,962 15,900
2024/04/19 2,015 2,019 1,948 1,965 29,300
2024/04/18 1,994 2,015 1,994 2,015 6,800
2024/04/17 2,050 2,050 1,979 1,994 20,700
2024/04/16 2,025 2,038 2,000 2,000 16,100
2024/04/15 2,035 2,057 2,020 2,050 13,300
2024/04/12 2,049 2,064 2,043 2,045 9,700
2024/04/11 2,056 2,069 2,041 2,041 8,100
2024/04/10 2,060 2,080 2,060 2,070 7,000
2024/04/09 2,034 2,070 2,034 2,061 12,400
2024/04/08 2,018 2,044 2,018 2,034 17,200
2024/04/05 1,986 2,010 1,980 2,003 13,500
2024/04/04 2,020 2,020 1,986 1,992 27,900
2024/04/03 2,011 2,038 2,010 2,020 12,400
2024/04/02 2,060 2,072 2,020 2,023 19,300
2024/04/01 2,070 2,079 2,047 2,052 20,500
2024/03/29 2,066 2,072 2,052 2,069 15,900
2024/03/28 2,065 2,065 2,047 2,052 21,400
2024/03/27 2,050 2,068 2,041 2,068 25,900
2024/03/26 2,035 2,056 2,032 2,040 13,600
2024/03/25 2,050 2,063 2,038 2,040 25,600
2024/03/22 2,050 2,050 2,029 2,039 16,800
2024/03/21 2,023 2,045 2,015 2,039 30,600
2024/03/19 1,999 2,003 1,981 2,003 18,100
2024/03/18 2,015 2,015 1,987 2,003 14,200
2024/03/15 1,986 2,003 1,980 2,002 13,400
2024/03/14 2,000 2,002 1,990 1,990 11,200
2024/03/13 2,044 2,044 1,988 1,997 10,900
2024/03/12 2,006 2,017 1,970 2,017 25,200
2024/03/11 2,044 2,051 2,001 2,019 29,000
2024/03/08 2,021 2,044 2,021 2,044 27,700
2024/03/07 2,028 2,039 2,019 2,026 18,300
2024/03/06 2,001 2,031 2,001 2,027 17,200
2024/03/05 2,037 2,048 2,017 2,018 19,000
2024/03/04 2,054 2,071 2,037 2,037 44,900
2024/03/01 2,100 2,100 2,051 2,051 29,800
2024/02/29 2,100 2,108 2,086 2,100 19,900
2024/02/28 2,066 2,118 2,066 2,090 35,100
2024/02/27 2,055 2,074 2,050 2,066 23,000
2024/02/26 2,088 2,088 2,055 2,061 26,100
2024/02/22 2,061 2,076 2,055 2,075 14,400
2024/02/21 2,058 2,072 2,058 2,060 12,100
2024/02/20 2,057 2,085 2,057 2,058 18,600
2024/02/19 2,032 2,049 2,032 2,049 14,900
2024/02/16 2,028 2,049 2,018 2,032 22,300
2024/02/15 2,038 2,044 1,987 1,991 25,200
2024/02/14 2,076 2,076 2,022 2,026 21,600
2024/02/13 2,033 2,079 2,016 2,075 48,000
2024/02/09 2,018 2,018 1,982 2,010 27,800
2024/02/08 2,010 2,020 1,982 2,010 31,400
2024/02/07 2,001 2,037 2,001 2,012 25,600
2024/02/06 2,015 2,047 2,001 2,001 39,800
2024/02/05 1,976 2,031 1,976 2,015 51,100
2024/02/02 1,988 2,008 1,959 1,965 76,700
2024/02/01 1,919 1,984 1,876 1,964 102,000
2024/01/31 2,040 2,059 2,010 2,049 49,100
2024/01/30 2,029 2,040 2,015 2,036 22,300
2024/01/29 2,003 2,038 2,003 2,021 22,000
2024/01/26 2,008 2,014 1,988 1,988 22,800
2024/01/25 1,972 2,015 1,972 2,001 34,200
2024/01/24 1,964 1,994 1,960 1,972 19,600
2024/01/23 1,980 1,987 1,950 1,964 32,000
2024/01/22 1,972 1,997 1,963 1,976 71,300
2024/01/19 1,936 1,943 1,930 1,937 18,200
2024/01/18 1,916 1,947 1,915 1,933 21,000
2024/01/17 1,957 1,968 1,935 1,936 23,100
2024/01/16 1,970 1,970 1,950 1,951 18,800
2024/01/15 1,935 1,969 1,933 1,966 23,500
2024/01/12 1,955 1,958 1,909 1,917 31,200
2024/01/11 1,948 1,959 1,943 1,951 23,300
2024/01/10 1,935 1,938 1,920 1,932 21,100
2024/01/09 1,908 1,936 1,908 1,922 23,600
2024/01/05 1,895 1,899 1,880 1,889 16,600
2024/01/04 1,848 1,888 1,840 1,879 31,500
2023/12/29 1,834 1,847 1,829 1,847 15,500
2023/12/28 1,810 1,833 1,810 1,833 12,100
2023/12/27 1,805 1,828 1,805 1,828 20,600
2023/12/26 1,800 1,809 1,800 1,805 10,700
2023/12/25 1,833 1,833 1,795 1,795 22,500
2023/12/22 1,791 1,812 1,791 1,812 17,900
2023/12/21 1,830 1,830 1,783 1,786 57,900
2023/12/20 1,838 1,843 1,834 1,838 33,100
2023/12/19 1,822 1,845 1,816 1,838 35,900
2023/12/18 1,815 1,817 1,794 1,814 35,200
2023/12/15 1,794 1,810 1,788 1,807 20,300
2023/12/14 1,820 1,820 1,783 1,795 20,000
2023/12/13 1,800 1,811 1,797 1,801 16,200
2023/12/12 1,812 1,812 1,789 1,795 11,400
2023/12/11 1,800 1,812 1,797 1,812 23,100
2023/12/08 1,810 1,810 1,778 1,787 36,800
2023/12/07 1,831 1,839 1,812 1,816 24,200
2023/12/06 1,812 1,846 1,812 1,840 18,000
2023/12/05 1,837 1,837 1,812 1,812 24,400
2023/12/04 1,835 1,846 1,827 1,832 20,900
2023/12/01 1,832 1,847 1,825 1,835 22,700
2023/11/30 1,823 1,829 1,802 1,829 20,100
2023/11/29 1,833 1,833 1,811 1,825 12,700
2023/11/28 1,842 1,842 1,800 1,826 22,500
2023/11/27 1,849 1,859 1,833 1,833 27,400
2023/11/24 1,860 1,860 1,835 1,841 17,600
2023/11/22 1,831 1,855 1,829 1,842 13,800
2023/11/21 1,845 1,850 1,827 1,830 15,100
2023/11/20 1,855 1,872 1,846 1,853 27,900
2023/11/17 1,831 1,860 1,824 1,857 22,400
2023/11/16 1,832 1,838 1,816 1,825 11,800
2023/11/15 1,860 1,860 1,816 1,825 40,500
2023/11/14 1,816 1,842 1,813 1,838 24,100
2023/11/13 1,801 1,811 1,793 1,797 22,900
2023/11/10 1,795 1,803 1,780 1,794 33,500
2023/11/09 1,790 1,805 1,779 1,801 18,400
2023/11/08 1,817 1,820 1,769 1,773 55,900
2023/11/07 1,804 1,816 1,802 1,805 13,200
2023/11/06 1,814 1,816 1,794 1,799 37,500
2023/11/02 1,810 1,811 1,781 1,784 41,100
2023/11/01 1,798 1,806 1,774 1,800 48,100
2023/10/31 1,770 1,792 1,762 1,787 56,000
2023/10/30 1,802 1,815 1,739 1,762 114,000
2023/10/27 1,851 1,867 1,820 1,867 32,600
2023/10/26 1,848 1,870 1,832 1,840 25,700
2023/10/25 1,848 1,865 1,839 1,848 23,000
2023/10/24 1,811 1,827 1,768 1,821 33,800
2023/10/23 1,824 1,824 1,806 1,806 19,900
2023/10/20 1,836 1,836 1,811 1,825 20,000
2023/10/19 1,864 1,864 1,841 1,843 16,100
2023/10/18 1,840 1,866 1,840 1,863 15,800
2023/10/17 1,849 1,850 1,825 1,838 14,900
2023/10/16 1,827 1,846 1,811 1,818 21,100
2023/10/13 1,890 1,890 1,845 1,854 23,600
2023/10/12 1,911 1,911 1,869 1,887 20,800
2023/10/11 1,923 1,924 1,886 1,890 57,700
2023/10/10 1,901 1,909 1,896 1,909 23,100
2023/10/06 1,845 1,865 1,845 1,859 25,100
2023/10/05 1,811 1,855 1,811 1,842 47,600
2023/10/04 1,835 1,838 1,798 1,800 64,100
2023/10/03 1,910 1,910 1,861 1,864 48,400
2023/10/02 1,946 1,958 1,924 1,930 38,900
2023/09/29 1,975 1,980 1,916 1,925 52,800
2023/09/28 1,970 1,999 1,965 1,974 42,800
2023/09/27 1,990 1,990 1,951 1,984 67,600
2023/09/26 2,007 2,016 1,982 2,000 65,200
2023/09/25 2,018 2,020 2,000 2,008 24,100
2023/09/22 2,000 2,028 1,982 2,015 57,700
2023/09/21 2,020 2,059 2,014 2,020 47,400
2023/09/20 2,097 2,099 2,020 2,020 51,400
2023/09/19 2,061 2,095 2,060 2,090 78,200
2023/09/15 2,023 2,081 2,022 2,054 102,300
2023/09/14 1,988 2,006 1,982 1,993 40,800
2023/09/13 1,985 1,990 1,960 1,971 36,100
2023/09/12 1,984 1,995 1,973 1,990 25,800
2023/09/11 2,026 2,030 1,981 1,990 35,100
2023/09/08 2,037 2,050 2,013 2,026 36,200
2023/09/07 2,084 2,099 2,054 2,059 51,400
2023/09/06 2,056 2,091 2,044 2,084 69,500
2023/09/05 2,022 2,072 2,019 2,060 72,600
2023/09/04 2,006 2,024 2,004 2,019 39,700
2023/09/01 2,019 2,019 1,975 2,005 83,600
2023/08/31 1,958 2,029 1,958 2,013 149,700
2023/08/30 1,963 1,967 1,951 1,955 15,100
2023/08/29 1,956 1,969 1,943 1,963 25,000
2023/08/28 1,954 1,960 1,944 1,955 27,200
2023/08/25 1,922 1,954 1,921 1,935 20,900
2023/08/24 1,924 1,939 1,917 1,933 24,500
2023/08/23 1,917 1,935 1,917 1,931 19,300
2023/08/22 1,899 1,939 1,899 1,932 21,000
2023/08/21 1,895 1,895 1,880 1,883 27,400
2023/08/18 1,889 1,908 1,877 1,887 24,000
2023/08/17 1,924 1,924 1,898 1,908 25,600
2023/08/16 1,970 1,970 1,914 1,924 41,400
2023/08/15 1,973 2,004 1,967 1,985 33,400
2023/08/14 1,995 1,995 1,966 1,973 15,500
2023/08/10 1,956 1,984 1,937 1,984 18,700
2023/08/09 1,986 1,987 1,950 1,963 20,500
2023/08/08 1,998 2,008 1,960 1,965 23,500
2023/08/07 1,945 1,992 1,941 1,986 18,800
2023/08/04 1,938 1,964 1,935 1,945 22,700
2023/08/03 1,939 1,963 1,896 1,939 46,200
2023/08/02 1,986 2,000 1,937 1,951 41,900
2023/08/01 1,980 2,026 1,913 1,986 145,000
2023/07/31 1,838 1,846 1,826 1,840 31,300
2023/07/28 1,804 1,820 1,785 1,816 29,000
2023/07/27 1,808 1,814 1,804 1,810 11,100
2023/07/26 1,803 1,816 1,802 1,812 22,100
2023/07/25 1,825 1,829 1,802 1,805 19,800
2023/07/24 1,795 1,823 1,793 1,823 28,500
2023/07/21 1,785 1,796 1,774 1,781 15,000
2023/07/20 1,782 1,795 1,776 1,783 14,100
2023/07/19 1,760 1,775 1,756 1,775 15,000
2023/07/18 1,745 1,759 1,740 1,759 16,200
2023/07/14 1,770 1,775 1,726 1,733 30,600
2023/07/13 1,770 1,771 1,753 1,770 21,700
2023/07/12 1,784 1,784 1,762 1,771 18,200
2023/07/11 1,763 1,774 1,762 1,765 17,800
2023/07/10 1,790 1,790 1,754 1,762 37,200
2023/07/07 1,780 1,792 1,759 1,776 24,200
2023/07/06 1,769 1,794 1,766 1,776 26,300
2023/07/05 1,768 1,775 1,753 1,769 19,700
2023/07/04 1,780 1,791 1,771 1,771 28,400
2023/07/03 1,801 1,809 1,785 1,795 26,600

このページの先頭へ