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
2018/12/28 2,239 2,266 2,239 2,266 1,700
2018/12/27 2,250 2,269 2,234 2,251 9,300
2018/12/26 2,253 2,253 2,221 2,227 9,100
2018/12/25 2,300 2,300 2,250 2,290 17,500
2018/12/21 2,310 2,314 2,301 2,310 7,300
2018/12/20 2,320 2,330 2,307 2,307 15,700
2018/12/19 2,330 2,333 2,325 2,330 3,700
2018/12/18 2,333 2,349 2,325 2,333 2,600
2018/12/17 2,335 2,366 2,328 2,333 4,100
2018/12/14 2,353 2,366 2,336 2,336 9,200
2018/12/13 2,350 2,365 2,350 2,359 2,900
2018/12/12 2,364 2,364 2,350 2,353 2,900
2018/12/11 2,350 2,356 2,350 2,355 4,300
2018/12/10 2,351 2,371 2,351 2,360 4,200
2018/12/07 2,361 2,389 2,361 2,374 1,600
2018/12/06 2,352 2,389 2,352 2,370 4,100
2018/12/05 2,449 2,449 2,351 2,351 11,900
2018/12/04 2,375 2,384 2,370 2,375 5,000
2018/12/03 2,382 2,385 2,376 2,378 3,200
2018/11/30 2,398 2,398 2,372 2,390 2,300
2018/11/29 2,387 2,399 2,384 2,391 3,100
2018/11/28 2,374 2,377 2,372 2,372 2,200
2018/11/27 2,363 2,392 2,350 2,374 7,100
2018/11/26 2,402 2,421 2,397 2,397 2,800
2018/11/22 2,401 2,420 2,401 2,420 2,900
2018/11/21 2,375 2,401 2,375 2,401 1,400
2018/11/20 2,390 2,405 2,371 2,375 5,000
2018/11/19 2,413 2,413 2,387 2,398 1,600
2018/11/16 2,361 2,413 2,355 2,413 2,300
2018/11/15 2,390 2,390 2,370 2,370 700
2018/11/14 2,417 2,417 2,390 2,390 1,400
2018/11/13 2,414 2,421 2,409 2,415 4,700
2018/11/12 2,410 2,419 2,390 2,409 5,500
2018/11/09 2,382 2,415 2,377 2,410 2,800
2018/11/08 2,355 2,393 2,353 2,363 3,600
2018/11/07 2,393 2,393 2,349 2,355 2,200
2018/11/06 2,330 2,379 2,330 2,366 2,400
2018/11/05 2,320 2,343 2,320 2,326 3,200
2018/11/02 2,367 2,367 2,337 2,350 4,800
2018/11/01 2,423 2,423 2,374 2,374 5,700
2018/10/31 2,423 2,423 2,401 2,423 3,400
2018/10/30 2,333 2,419 2,333 2,419 7,700
2018/10/29 2,380 2,414 2,300 2,356 6,900
2018/10/26 2,368 2,403 2,352 2,380 6,600
2018/10/25 2,367 2,367 2,300 2,300 19,300
2018/10/24 2,348 2,355 2,346 2,347 1,600
2018/10/23 2,352 2,352 2,345 2,345 6,200
2018/10/22 2,343 2,359 2,343 2,352 1,600
2018/10/19 2,363 2,372 2,353 2,353 3,500
2018/10/18 2,361 2,379 2,361 2,370 2,700
2018/10/17 2,336 2,375 2,336 2,369 2,000
2018/10/16 2,351 2,360 2,331 2,331 6,700
2018/10/15 2,379 2,394 2,355 2,355 4,400
2018/10/12 2,395 2,395 2,363 2,379 3,000
2018/10/11 2,400 2,408 2,353 2,358 8,500
2018/10/10 2,450 2,450 2,396 2,407 7,000
2018/10/09 2,472 2,472 2,437 2,450 2,600
2018/10/05 2,482 2,501 2,467 2,472 4,000
2018/10/04 2,500 2,510 2,490 2,508 2,500
2018/10/03 2,509 2,514 2,500 2,512 2,900
2018/10/02 2,511 2,525 2,509 2,509 2,500
2018/10/01 2,520 2,546 2,508 2,508 4,000
2018/09/28 2,561 2,568 2,548 2,558 4,300
2018/09/27 2,592 2,592 2,563 2,566 5,000
2018/09/26 2,576 2,592 2,566 2,589 8,100
2018/09/25 2,534 2,632 2,520 2,632 14,800
2018/09/21 2,507 2,531 2,505 2,514 14,400
2018/09/20 2,490 2,526 2,488 2,526 6,400
2018/09/19 2,450 2,490 2,425 2,490 6,800
2018/09/18 2,396 2,418 2,375 2,418 5,000
2018/09/14 2,351 2,383 2,351 2,381 7,300
2018/09/13 2,377 2,377 2,347 2,349 8,600
2018/09/12 2,386 2,386 2,372 2,372 4,100
2018/09/11 2,413 2,417 2,374 2,374 8,000
2018/09/10 2,433 2,469 2,385 2,405 5,900
2018/09/07 2,395 2,400 2,381 2,383 6,000
2018/09/06 2,417 2,427 2,394 2,394 3,700
2018/09/05 2,420 2,423 2,405 2,405 4,900
2018/09/04 2,447 2,447 2,421 2,423 3,000
2018/09/03 2,485 2,485 2,444 2,448 2,800
2018/08/31 2,471 2,486 2,466 2,466 1,600
2018/08/30 2,498 2,498 2,460 2,471 7,000
2018/08/29 2,480 2,483 2,472 2,481 1,700
2018/08/28 2,466 2,486 2,466 2,478 1,600
2018/08/27 2,478 2,484 2,461 2,461 5,300
2018/08/24 2,508 2,508 2,459 2,479 2,500
2018/08/23 2,450 2,465 2,440 2,458 1,800
2018/08/22 2,461 2,485 2,445 2,450 6,500
2018/08/21 2,500 2,500 2,460 2,460 6,200
2018/08/20 2,500 2,504 2,495 2,500 2,100
2018/08/17 2,514 2,514 2,491 2,497 5,600
2018/08/16 2,520 2,520 2,500 2,504 4,400
2018/08/15 2,550 2,559 2,526 2,526 4,300
2018/08/14 2,605 2,605 2,534 2,564 4,300
2018/08/13 2,615 2,615 2,558 2,558 6,700
2018/08/10 2,627 2,689 2,622 2,665 3,800
2018/08/09 2,700 2,700 2,625 2,627 3,200
2018/08/08 2,622 2,695 2,622 2,693 3,900
2018/08/07 2,612 2,622 2,612 2,620 1,200
2018/08/06 2,608 2,629 2,606 2,611 3,500
2018/08/03 2,655 2,670 2,631 2,631 2,300
2018/08/02 2,728 2,728 2,635 2,644 4,000
2018/08/01 2,726 2,726 2,676 2,678 2,300
2018/07/31 2,702 2,752 2,676 2,702 3,100
2018/07/30 2,679 2,716 2,656 2,702 4,000
2018/07/27 2,663 2,665 2,650 2,656 5,100
2018/07/26 2,656 2,671 2,650 2,663 1,700
2018/07/25 2,656 2,656 2,640 2,650 3,500
2018/07/24 2,590 2,651 2,586 2,632 11,700
2018/07/23 2,627 2,680 2,627 2,665 5,600
2018/07/20 2,679 2,679 2,625 2,627 3,700
2018/07/19 2,685 2,685 2,629 2,629 2,800
2018/07/18 2,635 2,689 2,617 2,666 7,500
2018/07/17 2,628 2,665 2,628 2,639 4,900
2018/07/13 2,654 2,655 2,610 2,627 7,100
2018/07/12 2,673 2,673 2,650 2,654 2,000
2018/07/11 2,646 2,656 2,642 2,650 3,600
2018/07/10 2,644 2,669 2,644 2,646 3,800
2018/07/09 2,676 2,686 2,635 2,635 3,600
2018/07/06 2,701 2,701 2,668 2,675 2,800
2018/07/05 2,711 2,720 2,700 2,700 3,600
2018/07/04 2,683 2,718 2,683 2,712 3,100
2018/07/03 2,701 2,710 2,698 2,700 4,600
2018/07/02 2,850 2,850 2,664 2,721 13,500
2018/06/29 2,788 2,797 2,775 2,797 2,700
2018/06/28 2,775 2,793 2,770 2,788 3,000
2018/06/27 2,778 2,805 2,775 2,775 3,800
2018/06/26 2,801 2,801 2,781 2,781 5,200
2018/06/25 2,812 2,828 2,812 2,813 2,200
2018/06/22 2,819 2,819 2,805 2,809 2,800
2018/06/21 2,830 2,832 2,810 2,819 1,900
2018/06/20 2,825 2,826 2,805 2,817 3,600
2018/06/19 2,841 2,845 2,823 2,832 4,400
2018/06/18 2,840 2,840 2,831 2,836 2,000
2018/06/15 2,845 2,845 2,801 2,840 3,400
2018/06/14 2,831 2,848 2,815 2,848 4,500
2018/06/13 2,840 2,850 2,817 2,831 5,200
2018/06/12 2,822 2,840 2,814 2,819 6,100
2018/06/11 2,817 2,825 2,810 2,822 2,500
2018/06/08 2,797 2,823 2,797 2,817 7,900
2018/06/07 2,801 2,822 2,801 2,822 2,700
2018/06/06 2,822 2,832 2,796 2,812 5,800
2018/06/05 2,807 2,838 2,807 2,822 2,300
2018/06/04 2,797 2,840 2,795 2,820 6,200
2018/06/01 2,835 2,835 2,796 2,796 8,800
2018/05/31 2,810 2,812 2,790 2,791 4,000
2018/05/30 2,810 2,822 2,801 2,801 4,600
2018/05/29 2,837 2,837 2,808 2,809 3,400
2018/05/28 2,857 2,857 2,836 2,838 2,300
2018/05/25 2,857 2,857 2,813 2,813 3,500
2018/05/24 2,855 2,855 2,828 2,839 3,700
2018/05/23 2,834 2,854 2,832 2,843 3,300
2018/05/22 2,836 2,841 2,833 2,836 3,500
2018/05/21 2,833 2,840 2,831 2,836 4,200
2018/05/18 2,826 2,834 2,815 2,833 6,300
2018/05/17 2,869 2,869 2,832 2,840 4,100
2018/05/16 2,811 2,849 2,811 2,843 4,100
2018/05/15 2,801 2,830 2,801 2,825 4,500
2018/05/14 2,808 2,828 2,794 2,811 6,300
2018/05/11 2,807 2,835 2,800 2,805 8,000
2018/05/10 2,810 2,836 2,807 2,810 3,600
2018/05/09 2,807 2,833 2,807 2,818 3,200
2018/05/08 2,812 2,830 2,812 2,818 5,700
2018/05/07 2,808 2,814 2,804 2,809 6,900
2018/05/02 2,820 2,850 2,806 2,812 3,500
2018/05/01 2,830 2,831 2,811 2,812 4,000
2018/04/27 2,936 2,936 2,803 2,830 9,900
2018/04/26 2,832 2,921 2,832 2,921 5,400
2018/04/25 2,829 2,843 2,816 2,832 2,800
2018/04/24 2,849 2,849 2,801 2,829 8,900
2018/04/23 2,829 2,846 2,822 2,846 1,900
2018/04/20 2,855 2,860 2,831 2,848 2,700
2018/04/19 2,856 2,856 2,842 2,855 2,400
2018/04/18 2,893 2,908 2,840 2,857 3,900
2018/04/17 2,930 2,930 2,860 2,893 2,700
2018/04/16 2,910 2,921 2,885 2,921 1,900
2018/04/13 2,933 2,933 2,901 2,908 1,200
2018/04/12 2,926 2,926 2,885 2,896 1,300
2018/04/11 2,925 2,925 2,889 2,890 1,900
2018/04/10 2,856 2,894 2,856 2,893 1,600
2018/04/09 2,885 2,891 2,882 2,885 1,100
2018/04/06 2,916 2,916 2,881 2,885 2,200
2018/04/05 2,900 2,920 2,878 2,910 1,500
2018/04/04 2,868 2,900 2,867 2,897 2,700
2018/04/03 2,855 2,885 2,835 2,868 2,100
2018/04/02 2,891 2,891 2,853 2,855 2,000
2018/03/30 2,887 2,887 2,850 2,880 1,800
2018/03/29 2,851 2,876 2,822 2,868 3,000
2018/03/28 2,892 2,892 2,834 2,850 1,800
2018/03/27 2,860 2,911 2,860 2,910 4,400
2018/03/26 2,879 2,879 2,820 2,855 3,900
2018/03/23 2,896 2,896 2,819 2,829 6,400
2018/03/22 2,905 2,905 2,891 2,895 2,900
2018/03/20 2,909 2,911 2,882 2,883 6,000
2018/03/19 2,915 2,922 2,910 2,912 2,800
2018/03/16 2,934 2,934 2,915 2,915 1,200
2018/03/15 2,940 2,940 2,911 2,921 2,100
2018/03/14 2,924 2,943 2,912 2,926 2,100
2018/03/13 2,916 2,927 2,911 2,926 4,400
2018/03/12 2,918 2,943 2,918 2,943 1,100
2018/03/09 2,964 2,964 2,906 2,910 7,600
2018/03/08 2,929 2,945 2,914 2,915 2,300
2018/03/07 2,935 2,953 2,912 2,935 3,300
2018/03/06 2,933 2,951 2,924 2,934 1,700
2018/03/05 2,919 2,957 2,906 2,931 4,100
2018/03/02 2,970 2,975 2,917 2,917 5,100
2018/03/01 3,025 3,045 2,985 2,985 3,700
2018/02/28 3,055 3,075 3,045 3,045 3,200
2018/02/27 3,090 3,090 3,065 3,065 2,200
2018/02/26 3,145 3,145 3,045 3,065 3,000
2018/02/23 3,035 3,055 3,035 3,035 3,300
2018/02/22 3,025 3,040 3,025 3,035 800
2018/02/21 3,010 3,050 3,005 3,025 3,300
2018/02/20 3,040 3,045 3,010 3,010 4,300
2018/02/19 3,010 3,045 2,966 3,040 3,500
2018/02/16 2,910 2,985 2,910 2,960 2,400
2018/02/15 2,906 2,939 2,888 2,909 4,700
2018/02/14 2,926 2,965 2,905 2,905 3,700
2018/02/13 2,996 2,998 2,915 2,919 6,900
2018/02/09 2,955 2,977 2,950 2,961 4,100
2018/02/08 2,978 3,045 2,978 2,993 4,300
2018/02/07 2,970 3,090 2,970 2,978 10,300
2018/02/06 3,050 3,050 2,941 2,960 11,200
2018/02/05 3,075 3,130 3,075 3,095 4,200
2018/02/02 3,180 3,205 3,140 3,140 4,200
2018/02/01 3,115 3,230 3,110 3,185 6,400
2018/01/31 3,095 3,155 3,080 3,080 7,700
2018/01/30 3,230 3,320 3,095 3,095 17,300
2018/01/29 3,320 3,320 3,250 3,255 6,400
2018/01/26 3,225 3,340 3,225 3,305 8,000
2018/01/25 3,210 3,250 3,210 3,250 2,600
2018/01/24 3,220 3,245 3,220 3,245 1,700
2018/01/23 3,255 3,255 3,205 3,220 4,000
2018/01/22 3,240 3,240 3,215 3,215 3,000
2018/01/19 3,230 3,250 3,230 3,245 900
2018/01/18 3,260 3,275 3,225 3,230 3,600
2018/01/17 3,200 3,270 3,195 3,260 4,600
2018/01/16 3,260 3,260 3,235 3,240 1,800
2018/01/15 3,275 3,295 3,265 3,265 1,500
2018/01/12 3,275 3,290 3,270 3,275 3,700
2018/01/11 3,280 3,295 3,265 3,295 2,900
2018/01/10 3,285 3,290 3,260 3,290 2,100
2018/01/09 3,300 3,300 3,270 3,300 3,300
2018/01/05 3,285 3,290 3,265 3,280 3,000
2018/01/04 3,300 3,300 3,250 3,285 6,700

このページの先頭へ