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
2019/12/30 2,916 2,926 2,900 2,926 2,400
2019/12/27 2,924 2,924 2,904 2,916 1,500
2019/12/26 2,900 2,920 2,893 2,914 2,900
2019/12/25 2,919 2,925 2,899 2,900 3,100
2019/12/24 2,923 2,925 2,911 2,925 1,500
2019/12/23 2,925 2,925 2,886 2,918 3,500
2019/12/20 2,922 2,925 2,911 2,925 2,200
2019/12/19 2,925 2,929 2,906 2,922 3,100
2019/12/18 2,929 2,929 2,913 2,925 2,200
2019/12/17 2,926 2,929 2,913 2,929 13,100
2019/12/16 2,856 2,920 2,856 2,920 3,600
2019/12/13 2,850 2,913 2,849 2,899 10,100
2019/12/12 2,849 2,849 2,826 2,835 2,500
2019/12/11 2,834 2,843 2,834 2,836 2,100
2019/12/10 2,856 2,859 2,834 2,834 2,300
2019/12/09 2,877 2,878 2,851 2,856 4,200
2019/12/06 2,865 2,869 2,820 2,851 5,400
2019/12/05 2,868 2,880 2,866 2,880 3,400
2019/12/04 2,834 2,861 2,834 2,860 5,200
2019/12/03 2,858 2,865 2,845 2,845 4,500
2019/12/02 2,857 2,857 2,821 2,850 3,700
2019/11/29 2,849 2,865 2,831 2,831 6,100
2019/11/28 2,804 2,844 2,795 2,844 5,300
2019/11/27 2,815 2,825 2,810 2,820 2,900
2019/11/26 2,835 2,836 2,824 2,824 3,000
2019/11/25 2,835 2,837 2,821 2,835 3,400
2019/11/22 2,827 2,834 2,811 2,833 1,800
2019/11/21 2,814 2,827 2,804 2,827 2,800
2019/11/20 2,802 2,827 2,802 2,827 3,300
2019/11/19 2,842 2,843 2,839 2,842 1,500
2019/11/18 2,799 2,867 2,792 2,843 5,800
2019/11/15 2,806 2,807 2,780 2,794 3,300
2019/11/14 2,829 2,829 2,785 2,785 2,300
2019/11/13 2,841 2,841 2,805 2,805 2,800
2019/11/12 2,815 2,845 2,799 2,843 2,900
2019/11/11 2,777 2,798 2,736 2,794 2,700
2019/11/08 2,710 2,757 2,706 2,728 4,500
2019/11/07 2,739 2,739 2,681 2,729 3,100
2019/11/06 2,792 2,792 2,726 2,755 3,400
2019/11/05 2,832 2,832 2,786 2,804 3,300
2019/11/01 2,833 2,833 2,796 2,800 1,600
2019/10/31 2,773 2,848 2,727 2,833 8,400
2019/10/30 2,700 2,748 2,671 2,748 5,100
2019/10/29 2,659 2,700 2,657 2,675 6,700
2019/10/28 2,636 2,656 2,636 2,644 2,300
2019/10/25 2,647 2,665 2,621 2,635 8,700
2019/10/24 2,598 2,628 2,541 2,628 4,300
2019/10/23 2,582 2,598 2,582 2,587 2,900
2019/10/21 2,593 2,594 2,560 2,590 3,700
2019/10/18 2,586 2,587 2,586 2,587 1,100
2019/10/17 2,594 2,594 2,570 2,586 3,100
2019/10/16 2,566 2,596 2,558 2,596 3,300
2019/10/15 2,579 2,579 2,550 2,568 2,900
2019/10/11 2,520 2,567 2,520 2,552 2,500
2019/10/10 2,585 2,599 2,554 2,556 4,000
2019/10/09 2,543 2,585 2,543 2,571 1,500
2019/10/08 2,530 2,593 2,530 2,593 3,500
2019/10/07 2,530 2,532 2,513 2,530 1,800
2019/10/04 2,512 2,530 2,512 2,530 1,800
2019/10/03 2,525 2,525 2,499 2,511 2,300
2019/10/02 2,569 2,581 2,542 2,546 3,500
2019/10/01 2,560 2,580 2,544 2,566 2,500
2019/09/30 2,549 2,579 2,549 2,560 2,400
2019/09/27 2,507 2,626 2,507 2,588 4,000
2019/09/26 2,573 2,649 2,573 2,641 9,900
2019/09/25 2,617 2,617 2,581 2,599 4,900
2019/09/24 2,610 2,610 2,591 2,610 3,300
2019/09/20 2,518 2,595 2,518 2,595 5,000
2019/09/19 2,516 2,518 2,480 2,518 3,000
2019/09/18 2,520 2,523 2,471 2,480 2,900
2019/09/17 2,488 2,511 2,487 2,499 3,400
2019/09/13 2,468 2,500 2,468 2,500 9,000
2019/09/12 2,466 2,485 2,466 2,468 5,900
2019/09/11 2,457 2,457 2,431 2,457 3,600
2019/09/10 2,385 2,425 2,384 2,424 4,900
2019/09/09 2,363 2,365 2,360 2,365 6,000
2019/09/06 2,390 2,390 2,357 2,363 1,400
2019/09/05 2,380 2,380 2,339 2,362 3,200
2019/09/04 2,350 2,366 2,304 2,334 13,600
2019/09/03 2,410 2,412 2,367 2,383 14,300
2019/09/02 2,430 2,430 2,404 2,413 1,400
2019/08/30 2,476 2,476 2,420 2,433 3,700
2019/08/29 2,421 2,453 2,421 2,426 1,500
2019/08/28 2,426 2,445 2,426 2,430 1,500
2019/08/27 2,432 2,442 2,426 2,426 2,100
2019/08/26 2,500 2,500 2,449 2,449 4,100
2019/08/23 2,488 2,522 2,451 2,453 3,600
2019/08/22 2,507 2,557 2,507 2,529 3,000
2019/08/21 2,505 2,513 2,495 2,504 1,300
2019/08/20 2,513 2,555 2,510 2,555 2,800
2019/08/19 2,520 2,520 2,483 2,488 2,000
2019/08/16 2,525 2,525 2,478 2,483 1,200
2019/08/15 2,462 2,500 2,401 2,484 5,500
2019/08/14 2,531 2,531 2,491 2,502 2,000
2019/08/13 2,489 2,508 2,487 2,497 3,700
2019/08/09 2,530 2,534 2,524 2,529 1,400
2019/08/08 2,530 2,543 2,523 2,524 1,200
2019/08/07 2,500 2,510 2,485 2,485 2,400
2019/08/06 2,481 2,512 2,480 2,499 3,200
2019/08/05 2,462 2,517 2,456 2,480 10,800
2019/08/02 2,591 2,591 2,451 2,451 11,700
2019/08/01 2,597 2,603 2,574 2,601 3,000
2019/07/31 2,587 2,630 2,555 2,615 5,700
2019/07/30 2,634 2,640 2,631 2,634 3,500
2019/07/29 2,613 2,632 2,606 2,631 3,600
2019/07/26 2,555 2,600 2,540 2,599 11,600
2019/07/25 2,540 2,540 2,483 2,529 3,500
2019/07/24 2,536 2,550 2,515 2,550 3,700
2019/07/23 2,539 2,539 2,524 2,536 2,100
2019/07/22 2,542 2,542 2,492 2,510 2,800
2019/07/19 2,556 2,556 2,492 2,492 3,700
2019/07/18 2,545 2,556 2,539 2,539 3,200
2019/07/17 2,575 2,575 2,545 2,545 4,100
2019/07/16 2,569 2,574 2,555 2,570 1,600
2019/07/12 2,529 2,556 2,503 2,545 4,800
2019/07/11 2,489 2,530 2,458 2,530 4,300
2019/07/10 2,481 2,492 2,478 2,489 5,300
2019/07/09 2,476 2,484 2,455 2,481 3,800
2019/07/08 2,488 2,488 2,435 2,463 8,300
2019/07/05 2,445 2,491 2,436 2,491 5,600
2019/07/04 2,412 2,437 2,412 2,431 2,600
2019/07/03 2,419 2,443 2,404 2,412 3,900
2019/07/02 2,438 2,438 2,399 2,419 1,800
2019/07/01 2,495 2,495 2,395 2,396 7,900
2019/06/28 2,393 2,407 2,391 2,395 2,500
2019/06/27 2,392 2,409 2,390 2,409 2,800
2019/06/26 2,386 2,401 2,386 2,389 1,900
2019/06/25 2,394 2,401 2,383 2,387 2,800
2019/06/24 2,404 2,404 2,390 2,395 1,500
2019/06/21 2,388 2,399 2,384 2,385 2,500
2019/06/20 2,355 2,397 2,355 2,393 2,100
2019/06/19 2,357 2,370 2,352 2,352 4,100
2019/06/18 2,369 2,369 2,352 2,352 2,000
2019/06/17 2,361 2,363 2,351 2,362 4,100
2019/06/14 2,351 2,379 2,350 2,374 3,700
2019/06/13 2,375 2,413 2,372 2,372 3,400
2019/06/12 2,383 2,402 2,383 2,388 2,500
2019/06/11 2,394 2,411 2,386 2,395 3,300
2019/06/10 2,414 2,414 2,385 2,385 4,500
2019/06/07 2,351 2,359 2,316 2,316 4,600
2019/06/06 2,357 2,370 2,354 2,354 3,000
2019/06/05 2,386 2,391 2,361 2,361 3,300
2019/06/04 2,364 2,391 2,364 2,378 2,100
2019/06/03 2,363 2,393 2,357 2,372 2,200
2019/05/31 2,398 2,398 2,390 2,390 2,600
2019/05/30 2,399 2,399 2,385 2,395 7,700
2019/05/29 2,356 2,376 2,354 2,354 3,500
2019/05/28 2,387 2,410 2,372 2,372 4,700
2019/05/27 2,390 2,390 2,369 2,387 4,200
2019/05/24 2,343 2,368 2,343 2,363 2,800
2019/05/23 2,385 2,385 2,342 2,342 5,600
2019/05/22 2,401 2,410 2,382 2,384 4,500
2019/05/21 2,378 2,420 2,329 2,409 4,000
2019/05/20 2,319 2,417 2,319 2,328 4,000
2019/05/17 2,330 2,358 2,261 2,313 9,100
2019/05/16 2,341 2,341 2,323 2,323 2,100
2019/05/15 2,377 2,384 2,340 2,340 3,900
2019/05/14 2,382 2,419 2,370 2,372 3,300
2019/05/13 2,421 2,421 2,384 2,384 2,800
2019/05/10 2,393 2,414 2,382 2,382 3,600
2019/05/09 2,408 2,429 2,392 2,392 5,200
2019/05/08 2,432 2,440 2,403 2,403 4,500
2019/05/07 2,419 2,440 2,418 2,432 3,100
2019/04/26 2,393 2,442 2,393 2,417 3,400
2019/04/25 2,444 2,444 2,384 2,443 4,200
2019/04/24 2,408 2,435 2,408 2,430 2,800
2019/04/23 2,443 2,444 2,421 2,430 2,000
2019/04/22 2,388 2,443 2,388 2,405 1,100
2019/04/19 2,391 2,391 2,381 2,383 1,100
2019/04/18 2,426 2,429 2,389 2,389 2,300
2019/04/17 2,435 2,445 2,426 2,428 2,300
2019/04/16 2,426 2,469 2,426 2,459 2,900
2019/04/15 2,413 2,435 2,413 2,426 5,600
2019/04/12 2,400 2,413 2,389 2,413 2,100
2019/04/11 2,396 2,414 2,395 2,397 1,400
2019/04/10 2,405 2,410 2,396 2,396 1,700
2019/04/09 2,411 2,415 2,405 2,414 1,800
2019/04/08 2,420 2,420 2,407 2,411 1,200
2019/04/05 2,401 2,424 2,401 2,424 5,700
2019/04/04 2,376 2,407 2,373 2,398 1,500
2019/04/03 2,370 2,419 2,369 2,396 3,000
2019/04/02 2,402 2,416 2,393 2,393 2,300
2019/04/01 2,416 2,416 2,400 2,403 2,900
2019/03/29 2,381 2,408 2,381 2,405 3,600
2019/03/28 2,334 2,360 2,334 2,359 4,200
2019/03/27 2,418 2,418 2,368 2,409 5,000
2019/03/26 2,361 2,417 2,361 2,417 7,700
2019/03/25 2,428 2,437 2,356 2,361 5,000
2019/03/22 2,354 2,387 2,354 2,382 3,400
2019/03/20 2,354 2,365 2,351 2,354 2,900
2019/03/19 2,365 2,365 2,341 2,346 2,900
2019/03/18 2,334 2,360 2,329 2,360 4,500
2019/03/15 2,334 2,348 2,328 2,334 3,700
2019/03/14 2,327 2,353 2,327 2,334 1,800
2019/03/13 2,325 2,341 2,325 2,326 1,500
2019/03/12 2,360 2,364 2,332 2,347 3,700
2019/03/11 2,324 2,335 2,318 2,324 3,000
2019/03/08 2,322 2,347 2,322 2,332 5,500
2019/03/07 2,345 2,371 2,345 2,346 5,000
2019/03/06 2,346 2,365 2,345 2,365 3,000
2019/03/05 2,360 2,381 2,341 2,344 3,800
2019/03/04 2,375 2,389 2,360 2,360 4,500
2019/03/01 2,316 2,339 2,316 2,339 3,300
2019/02/28 2,320 2,328 2,316 2,321 2,300
2019/02/27 2,347 2,347 2,312 2,325 5,200
2019/02/26 2,351 2,352 2,331 2,349 2,500
2019/02/25 2,369 2,387 2,331 2,363 6,000
2019/02/22 2,341 2,355 2,305 2,331 1,700
2019/02/21 2,311 2,351 2,311 2,341 3,000
2019/02/20 2,310 2,327 2,286 2,311 2,800
2019/02/19 2,273 2,298 2,273 2,298 2,400
2019/02/18 2,265 2,288 2,265 2,273 4,300
2019/02/15 2,279 2,279 2,254 2,262 2,500
2019/02/14 2,261 2,277 2,261 2,276 1,900
2019/02/13 2,270 2,283 2,260 2,261 3,900
2019/02/12 2,302 2,302 2,262 2,270 3,300
2019/02/08 2,275 2,280 2,252 2,252 3,100
2019/02/07 2,283 2,292 2,276 2,276 2,100
2019/02/06 2,280 2,290 2,280 2,282 1,700
2019/02/05 2,271 2,313 2,271 2,278 4,500
2019/02/04 2,329 2,338 2,281 2,295 4,600
2019/02/01 2,303 2,343 2,261 2,261 4,300
2019/01/31 2,302 2,330 2,300 2,303 4,500
2019/01/30 2,368 2,368 2,300 2,300 5,400
2019/01/29 2,356 2,383 2,344 2,344 3,500
2019/01/28 2,369 2,399 2,328 2,356 9,100
2019/01/25 2,298 2,298 2,269 2,269 4,200
2019/01/24 2,266 2,295 2,266 2,294 1,700
2019/01/23 2,270 2,288 2,267 2,274 1,800
2019/01/22 2,286 2,287 2,270 2,276 2,000
2019/01/21 2,274 2,283 2,252 2,283 4,400
2019/01/18 2,264 2,283 2,250 2,251 4,700
2019/01/17 2,267 2,288 2,262 2,267 1,800
2019/01/16 2,278 2,279 2,267 2,267 1,100
2019/01/15 2,284 2,286 2,262 2,280 2,700
2019/01/11 2,315 2,365 2,258 2,284 3,400
2019/01/10 2,294 2,314 2,260 2,314 3,100
2019/01/09 2,293 2,301 2,293 2,294 2,700
2019/01/08 2,285 2,299 2,281 2,293 2,600
2019/01/07 2,376 2,376 2,251 2,276 5,900
2019/01/04 2,250 2,280 2,250 2,276 4,700

このページの先頭へ