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
2015/12/30 2,240 2,240 2,191 2,204 3,200
2015/12/29 2,181 2,210 2,181 2,210 4,900
2015/12/28 2,175 2,198 2,175 2,181 4,700
2015/12/25 2,175 2,200 2,168 2,169 7,700
2015/12/24 2,150 2,196 2,150 2,175 10,500
2015/12/22 2,205 2,205 2,129 2,149 18,300
2015/12/21 2,190 2,191 2,174 2,180 6,500
2015/12/18 2,248 2,248 2,203 2,205 8,100
2015/12/17 2,221 2,224 2,205 2,217 5,500
2015/12/16 2,222 2,227 2,207 2,216 5,100
2015/12/15 2,219 2,236 2,211 2,212 2,900
2015/12/14 2,200 2,250 2,190 2,219 5,000
2015/12/11 2,263 2,263 2,184 2,235 14,900
2015/12/10 2,308 2,308 2,221 2,232 11,100
2015/12/09 2,300 2,319 2,274 2,288 5,100
2015/12/08 2,340 2,340 2,302 2,302 8,700
2015/12/07 2,298 2,300 2,286 2,299 7,400
2015/12/04 2,290 2,307 2,286 2,298 4,400
2015/12/03 2,317 2,330 2,300 2,330 4,700
2015/12/02 2,340 2,340 2,322 2,329 3,100
2015/12/01 2,339 2,340 2,306 2,340 9,000
2015/11/30 2,310 2,337 2,307 2,313 6,700
2015/11/27 2,324 2,340 2,310 2,310 3,400
2015/11/26 2,312 2,324 2,312 2,323 2,200
2015/11/25 2,340 2,340 2,312 2,312 8,000
2015/11/24 2,340 2,347 2,332 2,341 12,100
2015/11/20 2,340 2,350 2,327 2,337 5,500
2015/11/19 2,340 2,344 2,329 2,336 9,800
2015/11/18 2,340 2,347 2,322 2,334 14,700
2015/11/17 2,339 2,343 2,324 2,340 7,900
2015/11/16 2,326 2,335 2,287 2,326 4,800
2015/11/13 2,279 2,317 2,275 2,317 11,600
2015/11/12 2,305 2,338 2,272 2,309 20,600
2015/11/11 2,339 2,355 2,320 2,327 12,400
2015/11/10 2,332 2,349 2,332 2,340 14,700
2015/11/09 2,340 2,344 2,320 2,332 9,400
2015/11/06 2,309 2,341 2,309 2,335 7,400
2015/11/05 2,267 2,318 2,253 2,302 10,000
2015/11/04 2,259 2,263 2,245 2,246 10,900
2015/11/02 2,250 2,250 2,206 2,235 12,300
2015/10/30 2,250 2,269 2,240 2,245 19,700
2015/10/29 2,241 2,250 2,229 2,241 17,000
2015/10/28 2,260 2,260 2,201 2,236 9,300
2015/10/27 2,257 2,267 2,241 2,243 9,500
2015/10/26 2,259 2,259 2,237 2,248 8,500
2015/10/23 2,238 2,257 2,225 2,225 10,400
2015/10/22 2,260 2,266 2,251 2,260 16,500
2015/10/21 2,254 2,260 2,202 2,260 12,300
2015/10/20 2,258 2,258 2,235 2,237 3,100
2015/10/19 2,260 2,266 2,236 2,240 4,800
2015/10/16 2,255 2,258 2,240 2,258 3,900
2015/10/15 2,249 2,258 2,221 2,248 3,000
2015/10/14 2,255 2,260 2,239 2,247 3,500
2015/10/13 2,240 2,260 2,240 2,257 4,000
2015/10/09 2,236 2,259 2,236 2,259 5,000
2015/10/08 2,243 2,250 2,218 2,235 6,400
2015/10/07 2,237 2,250 2,220 2,243 3,900
2015/10/06 2,245 2,245 2,232 2,237 2,400
2015/10/05 2,242 2,244 2,218 2,230 5,400
2015/10/02 2,260 2,260 2,230 2,242 1,800
2015/10/01 2,258 2,258 2,250 2,250 1,300
2015/09/30 2,251 2,259 2,196 2,196 1,000
2015/09/29 2,256 2,256 2,161 2,223 5,200
2015/09/28 2,290 2,295 2,267 2,273 2,300
2015/09/25 2,298 2,298 2,269 2,290 7,200
2015/09/24 2,238 2,277 2,238 2,248 4,900
2015/09/18 2,298 2,298 2,263 2,273 3,400
2015/09/17 2,297 2,297 2,232 2,287 1,800
2015/09/16 2,269 2,269 2,202 2,267 2,700
2015/09/15 2,255 2,258 2,205 2,248 3,600
2015/09/14 2,257 2,271 2,248 2,255 4,100
2015/09/11 2,163 2,275 2,163 2,257 8,200
2015/09/10 2,181 2,204 2,175 2,203 3,600
2015/09/09 2,164 2,218 2,146 2,213 5,000
2015/09/08 2,152 2,213 2,139 2,139 7,400
2015/09/07 2,167 2,196 2,122 2,162 4,500
2015/09/04 2,211 2,232 2,188 2,189 5,800
2015/09/03 2,230 2,230 2,205 2,208 5,000
2015/09/02 2,258 2,258 2,220 2,232 4,900
2015/09/01 2,345 2,345 2,290 2,290 9,900
2015/08/31 2,355 2,355 2,319 2,345 3,600
2015/08/28 2,351 2,355 2,326 2,337 4,800
2015/08/27 2,397 2,397 2,310 2,325 12,000
2015/08/26 2,160 2,320 2,160 2,298 13,500
2015/08/25 2,200 2,251 2,110 2,149 17,300
2015/08/24 2,300 2,329 2,215 2,215 11,300
2015/08/21 2,340 2,389 2,333 2,334 7,000
2015/08/20 2,427 2,427 2,375 2,378 2,000
2015/08/19 2,413 2,427 2,390 2,422 5,500
2015/08/18 2,422 2,429 2,405 2,429 6,500
2015/08/17 2,410 2,428 2,397 2,423 5,600
2015/08/14 2,379 2,406 2,375 2,400 7,300
2015/08/13 2,390 2,390 2,360 2,388 6,100
2015/08/12 2,412 2,412 2,362 2,391 7,800
2015/08/11 2,398 2,418 2,381 2,412 10,900
2015/08/10 2,357 2,397 2,357 2,396 3,500
2015/08/07 2,368 2,389 2,326 2,357 7,000
2015/08/06 2,397 2,397 2,381 2,385 5,400
2015/08/05 2,391 2,396 2,376 2,393 5,900
2015/08/04 2,394 2,396 2,380 2,391 7,300
2015/08/03 2,351 2,385 2,340 2,374 5,000
2015/07/31 2,371 2,385 2,342 2,349 6,500
2015/07/30 2,335 2,363 2,335 2,357 5,200
2015/07/29 2,330 2,340 2,330 2,333 3,000
2015/07/28 2,345 2,347 2,314 2,331 5,500
2015/07/27 2,370 2,380 2,348 2,357 7,300
2015/07/24 2,411 2,411 2,367 2,374 9,000
2015/07/23 2,417 2,419 2,389 2,411 16,000
2015/07/22 2,418 2,435 2,389 2,424 15,400
2015/07/21 2,418 2,421 2,410 2,418 13,600
2015/07/17 2,418 2,426 2,410 2,418 12,100
2015/07/16 2,400 2,412 2,400 2,404 4,800
2015/07/15 2,410 2,415 2,385 2,414 6,600
2015/07/14 2,440 2,440 2,388 2,403 7,900
2015/07/13 2,292 2,335 2,292 2,330 3,300
2015/07/10 2,298 2,340 2,283 2,291 9,200
2015/07/09 2,332 2,332 2,280 2,297 10,900
2015/07/08 2,382 2,399 2,352 2,352 8,500
2015/07/07 2,376 2,405 2,376 2,398 5,200
2015/07/06 2,392 2,396 2,378 2,378 5,100
2015/07/03 2,406 2,412 2,393 2,398 6,700
2015/07/02 2,418 2,418 2,402 2,411 5,100
2015/07/01 2,400 2,417 2,395 2,407 3,600
2015/06/30 2,360 2,400 2,360 2,400 6,600
2015/06/29 2,400 2,406 2,380 2,380 12,800
2015/06/26 2,403 2,416 2,402 2,403 3,000
2015/06/25 2,418 2,420 2,400 2,400 11,600
2015/06/24 2,389 2,411 2,383 2,411 7,100
2015/06/23 2,365 2,393 2,365 2,389 5,900
2015/06/22 2,385 2,385 2,358 2,365 5,800
2015/06/19 2,333 2,366 2,333 2,363 2,900
2015/06/18 2,350 2,350 2,325 2,334 5,800
2015/06/17 2,336 2,360 2,331 2,336 2,400
2015/06/16 2,360 2,369 2,338 2,338 4,900
2015/06/15 2,355 2,370 2,330 2,366 4,700
2015/06/12 2,352 2,365 2,345 2,354 9,400
2015/06/11 2,365 2,365 2,345 2,359 6,000
2015/06/10 2,351 2,374 2,351 2,365 3,000
2015/06/09 2,385 2,390 2,357 2,357 5,000
2015/06/08 2,385 2,394 2,385 2,388 2,000
2015/06/05 2,392 2,392 2,380 2,392 6,600
2015/06/04 2,391 2,395 2,380 2,380 2,700
2015/06/03 2,378 2,399 2,373 2,391 6,100
2015/06/02 2,395 2,399 2,378 2,378 4,700
2015/06/01 2,398 2,398 2,360 2,379 7,300
2015/05/29 2,400 2,400 2,372 2,389 6,900
2015/05/28 2,398 2,400 2,381 2,399 6,300
2015/05/27 2,390 2,396 2,377 2,382 3,100
2015/05/26 2,396 2,396 2,363 2,378 3,200
2015/05/25 2,395 2,395 2,381 2,392 5,000
2015/05/22 2,385 2,388 2,370 2,388 7,600
2015/05/21 2,399 2,399 2,380 2,386 5,100
2015/05/20 2,399 2,399 2,383 2,389 4,000
2015/05/19 2,398 2,407 2,372 2,376 14,200
2015/05/18 2,400 2,400 2,380 2,400 5,700
2015/05/15 2,385 2,397 2,380 2,393 5,000
2015/05/14 2,397 2,400 2,388 2,388 3,400
2015/05/13 2,397 2,398 2,389 2,397 5,200
2015/05/12 2,393 2,394 2,371 2,394 3,100
2015/05/11 2,363 2,396 2,360 2,393 6,200
2015/05/08 2,351 2,392 2,351 2,370 6,100
2015/05/07 2,320 2,403 2,316 2,351 13,900
2015/05/01 2,400 2,400 2,318 2,340 11,300
2015/04/30 2,397 2,397 2,323 2,360 15,900
2015/04/28 2,399 2,399 2,369 2,369 7,400
2015/04/27 2,370 2,418 2,370 2,375 12,400
2015/04/24 2,344 2,423 2,340 2,352 29,200
2015/04/23 2,316 2,350 2,316 2,350 20,200
2015/04/22 2,323 2,323 2,305 2,314 9,900
2015/04/21 2,320 2,323 2,282 2,308 12,100
2015/04/20 2,391 2,391 2,307 2,322 23,700
2015/04/17 2,254 2,254 2,239 2,241 6,700
2015/04/16 2,250 2,251 2,239 2,251 4,200
2015/04/15 2,245 2,258 2,238 2,250 4,400
2015/04/14 2,236 2,252 2,236 2,247 3,100
2015/04/13 2,240 2,253 2,231 2,236 5,500
2015/04/10 2,228 2,257 2,200 2,235 12,300
2015/04/09 2,223 2,229 2,211 2,228 11,600
2015/04/08 2,230 2,230 2,206 2,223 13,900
2015/04/07 2,218 2,234 2,151 2,223 11,900
2015/04/06 2,226 2,238 2,185 2,218 5,000
2015/04/03 2,219 2,239 2,130 2,226 12,800
2015/04/02 2,191 2,242 2,191 2,236 8,000
2015/04/01 2,189 2,191 2,121 2,170 13,200
2015/03/31 2,244 2,275 2,207 2,214 10,600
2015/03/30 2,265 2,265 2,220 2,259 10,800
2015/03/27 2,283 2,341 2,252 2,265 11,900
2015/03/26 2,411 2,412 2,312 2,342 16,700
2015/03/25 2,396 2,464 2,393 2,421 18,100
2015/03/24 2,310 2,400 2,304 2,389 13,100
2015/03/23 2,269 2,299 2,269 2,299 8,000
2015/03/20 2,260 2,285 2,254 2,269 5,100
2015/03/19 2,242 2,256 2,242 2,251 3,300
2015/03/18 2,250 2,255 2,213 2,235 12,100
2015/03/17 2,220 2,250 2,218 2,228 5,400
2015/03/16 2,230 2,234 2,202 2,210 4,400
2015/03/13 2,241 2,241 2,185 2,199 13,600
2015/03/12 2,169 2,197 2,165 2,191 13,100
2015/03/11 2,153 2,170 2,153 2,164 14,300
2015/03/10 2,160 2,160 2,140 2,153 8,000
2015/03/09 2,154 2,154 2,145 2,151 1,900
2015/03/06 2,140 2,154 2,129 2,154 4,200
2015/03/05 2,132 2,159 2,132 2,140 2,300
2015/03/04 2,151 2,157 2,130 2,132 12,600
2015/03/03 2,175 2,180 2,150 2,150 7,700
2015/03/02 2,145 2,176 2,145 2,159 6,300
2015/02/27 2,178 2,178 2,140 2,150 6,500
2015/02/26 2,169 2,169 2,156 2,167 4,300
2015/02/25 2,151 2,155 2,145 2,149 8,500
2015/02/24 2,150 2,153 2,139 2,151 7,400
2015/02/23 2,150 2,150 2,137 2,139 8,300
2015/02/20 2,104 2,130 2,100 2,124 5,900
2015/02/19 2,100 2,120 2,100 2,117 4,700
2015/02/18 2,081 2,100 2,081 2,095 8,500
2015/02/17 2,083 2,090 2,067 2,086 4,900
2015/02/16 2,060 2,080 2,060 2,071 3,900
2015/02/13 2,085 2,085 2,057 2,060 4,600
2015/02/12 2,080 2,081 2,043 2,074 6,000
2015/02/10 2,062 2,069 2,042 2,061 8,300
2015/02/09 2,046 2,058 2,046 2,051 3,500
2015/02/06 2,055 2,077 2,046 2,046 4,800
2015/02/05 2,080 2,080 2,046 2,048 3,200
2015/02/04 2,052 2,072 2,052 2,065 3,400
2015/02/03 2,070 2,080 2,040 2,041 7,700
2015/02/02 2,080 2,089 2,048 2,052 7,200
2015/01/30 2,045 2,055 2,036 2,055 4,100
2015/01/29 2,032 2,041 2,022 2,038 3,200
2015/01/28 2,031 2,041 2,020 2,034 4,700
2015/01/27 2,041 2,049 2,041 2,044 4,100
2015/01/26 2,047 2,070 2,039 2,039 7,500
2015/01/23 2,029 2,046 2,029 2,045 8,300
2015/01/22 2,081 2,081 2,023 2,032 13,400
2015/01/21 2,024 2,044 2,005 2,005 7,100
2015/01/20 2,027 2,027 2,004 2,024 10,000
2015/01/19 2,011 2,017 2,006 2,008 5,500
2015/01/16 2,010 2,014 2,000 2,007 4,300
2015/01/15 2,008 2,029 2,005 2,022 3,800
2015/01/14 2,012 2,054 2,000 2,006 12,000
2015/01/13 2,027 2,027 2,017 2,018 3,200
2015/01/09 2,030 2,070 2,021 2,029 7,000
2015/01/08 2,030 2,059 2,030 2,039 4,500
2015/01/07 2,026 2,055 2,026 2,028 4,100
2015/01/06 2,097 2,097 2,026 2,035 10,300
2015/01/05 2,100 2,100 2,075 2,085 7,100

このページの先頭へ