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
2004/12/30 1,529 1,529 1,512 1,512 2,800
2004/12/29 1,550 1,550 1,510 1,510 5,700
2004/12/28 1,545 1,550 1,530 1,530 1,900
2004/12/27 1,553 1,553 1,525 1,544 1,700
2004/12/24 1,520 1,550 1,505 1,550 8,000
2004/12/22 1,515 1,515 1,505 1,515 2,400
2004/12/21 1,500 1,523 1,500 1,500 4,700
2004/12/20 1,514 1,520 1,500 1,505 1,100
2004/12/17 1,515 1,515 1,470 1,515 2,100
2004/12/16 1,500 1,510 1,500 1,500 3,100
2004/12/15 1,509 1,510 1,486 1,500 5,700
2004/12/14 1,513 1,513 1,500 1,511 5,000
2004/12/13 1,500 1,515 1,500 1,500 4,300
2004/12/10 1,470 1,500 1,470 1,499 7,100
2004/12/09 1,481 1,502 1,481 1,490 2,400
2004/12/08 1,500 1,500 1,488 1,499 1,900
2004/12/07 1,499 1,499 1,480 1,480 800
2004/12/06 1,510 1,510 1,465 1,500 1,500
2004/12/03 1,480 1,508 1,470 1,471 2,200
2004/12/02 1,469 1,481 1,469 1,470 4,300
2004/12/01 1,450 1,457 1,450 1,455 1,900
2004/11/30 1,448 1,460 1,448 1,450 700
2004/11/29 1,475 1,475 1,430 1,460 4,800
2004/11/26 1,479 1,479 1,476 1,476 2,600
2004/11/25 1,477 1,478 1,477 1,478 700
2004/11/24 1,477 1,477 1,477 1,477 1,000
2004/11/22 1,475 1,481 1,475 1,476 3,000
2004/11/19 1,492 1,494 1,486 1,494 2,000
2004/11/18 1,491 1,493 1,491 1,491 1,000
2004/11/17 1,490 1,500 1,480 1,482 3,600
2004/11/16 1,500 1,500 1,490 1,490 1,000
2004/11/15 1,500 1,500 1,480 1,500 2,600
2004/11/12 1,476 1,499 1,476 1,499 3,300
2004/11/11 1,481 1,490 1,481 1,490 700
2004/11/10 1,500 1,500 1,481 1,481 700
2004/11/09 1,507 1,507 1,485 1,488 3,300
2004/11/08 1,530 1,539 1,502 1,537 1,100
2004/11/05 1,475 1,550 1,475 1,500 2,700
2004/11/04 1,485 1,489 1,475 1,475 5,100
2004/11/02 1,483 1,487 1,483 1,485 5,600
2004/11/01 1,468 1,470 1,459 1,463 3,100
2004/10/29 1,456 1,477 1,456 1,469 4,700
2004/10/28 1,480 1,480 1,470 1,470 1,200
2004/10/27 1,470 1,490 1,470 1,480 2,900
2004/10/26 1,495 1,500 1,461 1,500 2,300
2004/10/25 1,480 1,496 1,460 1,495 3,700
2004/10/22 1,480 1,500 1,478 1,495 6,700
2004/10/21 1,451 1,478 1,449 1,450 2,500
2004/10/20 1,451 1,451 1,447 1,450 4,600
2004/10/19 1,445 1,484 1,430 1,470 8,500
2004/10/18 1,496 1,496 1,412 1,442 5,000
2004/10/15 1,470 1,480 1,470 1,476 4,000
2004/10/14 1,500 1,505 1,495 1,500 1,700
2004/10/13 1,505 1,506 1,495 1,496 2,600
2004/10/12 1,504 1,508 1,504 1,505 3,300
2004/10/08 1,506 1,508 1,496 1,505 3,600
2004/10/07 1,504 1,529 1,503 1,506 3,700
2004/10/06 1,522 1,522 1,501 1,502 4,700
2004/10/05 1,510 1,522 1,510 1,522 5,900
2004/10/04 1,493 1,510 1,493 1,503 9,200
2004/10/01 1,519 1,540 1,515 1,523 700
2004/09/30 1,547 1,547 1,517 1,519 700
2004/09/29 1,505 1,522 1,505 1,522 2,200
2004/09/28 1,507 1,546 1,507 1,511 8,200
2004/09/27 1,535 1,535 1,500 1,532 2,000
2004/09/24 1,560 1,566 1,550 1,550 5,900
2004/09/22 1,570 1,574 1,557 1,566 2,900
2004/09/21 1,557 1,557 1,555 1,557 5,400
2004/09/17 1,550 1,560 1,550 1,553 9,500
2004/09/16 1,576 1,576 1,555 1,556 2,700
2004/09/15 1,571 1,571 1,555 1,556 5,700
2004/09/14 1,552 1,572 1,552 1,554 2,400
2004/09/13 1,578 1,579 1,561 1,579 1,800
2004/09/10 1,583 1,583 1,554 1,578 10,400
2004/09/09 1,563 1,569 1,563 1,567 2,700
2004/09/08 1,556 1,575 1,556 1,565 3,600
2004/09/07 1,570 1,570 1,548 1,553 4,900
2004/09/06 1,548 1,570 1,548 1,570 7,100
2004/09/03 1,542 1,560 1,535 1,545 5,700
2004/09/02 1,533 1,550 1,533 1,540 5,700
2004/09/01 1,559 1,560 1,529 1,530 13,800
2004/08/31 1,519 1,560 1,519 1,560 10,700
2004/08/30 1,512 1,530 1,512 1,530 3,500
2004/08/27 1,563 1,563 1,500 1,527 5,500
2004/08/26 1,550 1,561 1,550 1,551 2,300
2004/08/25 1,523 1,540 1,522 1,540 1,000
2004/08/24 1,539 1,565 1,521 1,521 4,900
2004/08/23 1,521 1,521 1,519 1,520 2,900
2004/08/20 1,525 1,530 1,520 1,520 4,000
2004/08/19 1,550 1,555 1,530 1,530 2,000
2004/08/18 1,520 1,550 1,520 1,550 1,100
2004/08/17 1,538 1,538 1,523 1,523 1,200
2004/08/16 1,546 1,546 1,510 1,538 3,300
2004/08/13 1,573 1,573 1,537 1,552 1,800
2004/08/12 1,569 1,575 1,565 1,573 5,800
2004/08/11 1,568 1,570 1,550 1,570 9,200
2004/08/10 1,555 1,570 1,530 1,568 5,400
2004/08/09 1,519 1,580 1,519 1,580 2,800
2004/08/06 1,510 1,580 1,510 1,579 17,000
2004/08/05 1,560 1,585 1,560 1,566 19,300
2004/08/04 1,590 1,605 1,550 1,575 10,100
2004/08/03 1,606 1,610 1,600 1,605 5,600
2004/08/02 1,595 1,606 1,595 1,606 6,300
2004/07/30 1,619 1,620 1,600 1,600 4,400
2004/07/29 1,629 1,629 1,629 1,629 1,000
2004/07/28 1,591 1,630 1,582 1,630 2,700
2004/07/27 1,599 1,611 1,591 1,591 3,300
2004/07/26 1,635 1,635 1,615 1,630 6,400
2004/07/23 1,613 1,654 1,613 1,639 6,900
2004/07/22 1,610 1,614 1,610 1,611 8,200
2004/07/21 1,610 1,640 1,610 1,630 4,500
2004/07/20 1,665 1,665 1,640 1,640 4,900
2004/07/16 1,618 1,649 1,610 1,646 5,000
2004/07/15 1,625 1,626 1,611 1,620 1,800
2004/07/14 1,659 1,669 1,620 1,620 9,500
2004/07/13 1,646 1,653 1,640 1,653 5,500
2004/07/12 1,616 1,647 1,600 1,646 6,800
2004/07/09 1,609 1,609 1,588 1,609 2,800
2004/07/08 1,622 1,622 1,614 1,614 2,300
2004/07/07 1,604 1,606 1,580 1,586 6,200
2004/07/06 1,605 1,630 1,605 1,606 3,200
2004/07/05 1,640 1,641 1,605 1,605 11,000
2004/07/02 1,630 1,670 1,620 1,667 9,300
2004/07/01 1,635 1,680 1,635 1,680 9,000
2004/06/30 1,618 1,635 1,617 1,635 18,300
2004/06/29 1,611 1,625 1,609 1,617 9,200
2004/06/28 1,599 1,619 1,599 1,618 10,100
2004/06/25 1,579 1,600 1,576 1,590 5,600
2004/06/24 1,601 1,613 1,590 1,590 8,100
2004/06/23 1,630 1,640 1,550 1,610 9,400
2004/06/22 1,630 1,660 1,611 1,630 32,400
2004/06/21 1,543 1,650 1,543 1,630 27,200
2004/06/18 1,540 1,543 1,530 1,540 9,900
2004/06/17 1,543 1,544 1,530 1,540 13,400
2004/06/16 1,533 1,545 1,520 1,520 5,000
2004/06/15 1,531 1,535 1,506 1,506 6,100
2004/06/14 1,519 1,525 1,495 1,502 17,100
2004/06/11 1,485 1,498 1,485 1,498 14,000
2004/06/10 1,494 1,494 1,476 1,480 4,400
2004/06/09 1,470 1,484 1,470 1,475 5,700
2004/06/08 1,480 1,495 1,465 1,484 9,600
2004/06/07 1,486 1,500 1,440 1,466 19,300
2004/06/04 1,485 1,494 1,485 1,494 3,000
2004/06/03 1,500 1,500 1,490 1,490 33,300
2004/06/02 1,506 1,512 1,470 1,481 12,700
2004/06/01 1,501 1,539 1,501 1,528 4,000
2004/05/31 1,530 1,553 1,520 1,547 19,300
2004/05/28 1,531 1,544 1,530 1,540 13,200
2004/05/27 1,530 1,541 1,520 1,530 20,900
2004/05/26 1,521 1,536 1,521 1,535 3,200
2004/05/25 1,541 1,541 1,510 1,512 5,500
2004/05/24 1,549 1,549 1,520 1,541 10,600
2004/05/21 1,466 1,510 1,463 1,510 12,100
2004/05/20 1,450 1,489 1,445 1,487 7,500
2004/05/19 1,485 1,485 1,460 1,480 4,700
2004/05/18 1,438 1,470 1,438 1,445 9,100
2004/05/17 1,441 1,451 1,410 1,451 10,600
2004/05/14 1,460 1,470 1,441 1,441 10,000
2004/05/13 1,499 1,499 1,439 1,440 6,700
2004/05/12 1,470 1,490 1,420 1,439 7,300
2004/05/11 1,469 1,470 1,440 1,460 8,200
2004/05/10 1,528 1,530 1,470 1,470 26,300
2004/05/07 1,535 1,545 1,511 1,526 20,800
2004/05/06 1,540 1,545 1,521 1,525 18,400
2004/04/30 1,484 1,495 1,473 1,490 4,900
2004/04/28 1,474 1,495 1,471 1,485 6,300
2004/04/27 1,482 1,485 1,475 1,476 8,600
2004/04/26 1,535 1,535 1,490 1,495 21,600
2004/04/23 1,502 1,540 1,485 1,540 40,800
2004/04/22 1,496 1,556 1,470 1,547 64,700
2004/04/21 1,360 1,370 1,320 1,356 14,100
2004/04/20 1,351 1,370 1,350 1,359 18,600
2004/04/19 1,361 1,370 1,350 1,350 15,200
2004/04/16 1,335 1,362 1,335 1,342 7,700
2004/04/15 1,368 1,370 1,330 1,335 15,100
2004/04/14 1,352 1,364 1,350 1,355 8,400
2004/04/13 1,358 1,370 1,358 1,360 8,900
2004/04/12 1,335 1,360 1,335 1,345 12,600
2004/04/09 1,355 1,355 1,320 1,335 14,100
2004/04/08 1,340 1,385 1,340 1,370 11,000
2004/04/07 1,344 1,352 1,335 1,344 11,900
2004/04/06 1,332 1,347 1,331 1,344 8,400
2004/04/05 1,331 1,343 1,318 1,330 7,800
2004/04/02 1,325 1,333 1,305 1,310 3,000
2004/04/01 1,347 1,348 1,325 1,325 5,200
2004/03/31 1,351 1,356 1,329 1,350 9,900
2004/03/30 1,355 1,363 1,350 1,358 6,400
2004/03/29 1,350 1,375 1,350 1,359 6,600
2004/03/26 1,366 1,371 1,360 1,370 12,400
2004/03/25 1,364 1,370 1,361 1,370 6,500
2004/03/24 1,345 1,364 1,345 1,360 7,700
2004/03/23 1,347 1,347 1,340 1,340 5,900
2004/03/22 1,350 1,358 1,338 1,345 6,900
2004/03/19 1,345 1,350 1,320 1,339 13,200
2004/03/18 1,311 1,330 1,311 1,330 6,300
2004/03/17 1,310 1,328 1,306 1,306 10,600
2004/03/16 1,320 1,320 1,302 1,305 4,900
2004/03/15 1,315 1,320 1,315 1,320 6,300
2004/03/12 1,320 1,320 1,302 1,302 8,800
2004/03/11 1,301 1,318 1,300 1,303 13,500
2004/03/10 1,320 1,320 1,300 1,302 9,600
2004/03/09 1,332 1,350 1,328 1,329 5,300
2004/03/08 1,331 1,340 1,325 1,329 5,500
2004/03/05 1,340 1,340 1,311 1,320 7,700
2004/03/04 1,320 1,350 1,320 1,347 8,300
2004/03/03 1,360 1,364 1,321 1,360 13,300
2004/03/02 1,310 1,360 1,301 1,360 25,000
2004/03/01 1,310 1,314 1,290 1,314 11,800
2004/02/27 1,252 1,300 1,252 1,300 14,000
2004/02/26 1,271 1,272 1,265 1,266 9,200
2004/02/25 1,269 1,294 1,265 1,271 8,600
2004/02/24 1,260 1,275 1,250 1,271 11,200
2004/02/23 1,268 1,278 1,259 1,259 4,500
2004/02/20 1,278 1,280 1,251 1,260 6,700
2004/02/19 1,261 1,270 1,251 1,270 10,100
2004/02/18 1,260 1,260 1,250 1,260 13,200
2004/02/17 1,251 1,255 1,239 1,255 42,700
2004/02/16 1,233 1,250 1,232 1,250 10,400
2004/02/13 1,229 1,230 1,225 1,230 8,500
2004/02/12 1,221 1,225 1,220 1,225 11,400
2004/02/10 1,230 1,230 1,217 1,220 1,200
2004/02/09 1,207 1,239 1,207 1,239 4,000
2004/02/06 1,211 1,211 1,202 1,206 1,600
2004/02/05 1,208 1,210 1,207 1,210 4,200
2004/02/04 1,215 1,220 1,215 1,215 4,800
2004/02/03 1,229 1,229 1,211 1,222 3,100
2004/02/02 1,230 1,230 1,220 1,225 6,700
2004/01/30 1,213 1,220 1,209 1,216 9,000
2004/01/29 1,211 1,220 1,210 1,210 6,300
2004/01/28 1,210 1,224 1,210 1,220 4,800
2004/01/27 1,229 1,230 1,220 1,220 12,400
2004/01/26 1,230 1,230 1,221 1,229 11,600
2004/01/23 1,221 1,228 1,213 1,215 27,600
2004/01/22 1,217 1,225 1,216 1,221 6,300
2004/01/21 1,220 1,230 1,217 1,217 8,400
2004/01/20 1,212 1,230 1,212 1,221 5,900
2004/01/19 1,218 1,220 1,210 1,212 8,000
2004/01/16 1,219 1,234 1,202 1,203 12,800
2004/01/15 1,230 1,230 1,215 1,220 8,300
2004/01/14 1,225 1,230 1,225 1,230 9,500
2004/01/13 1,235 1,235 1,227 1,227 7,200
2004/01/09 1,230 1,240 1,225 1,225 7,100
2004/01/08 1,227 1,230 1,225 1,230 9,700
2004/01/07 1,235 1,255 1,226 1,227 10,000
2004/01/06 1,245 1,259 1,225 1,231 26,800
2004/01/05 1,233 1,245 1,230 1,240 13,000

このページの先頭へ