Ｓａｐｅｅｔ(269A)の株価時系列情報
Ｓａｐｅｅｔ(269A)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 3,270 | 3,270 | 3,010 | 3,030 | 27,400 |
| 2025/06/12 | 3,270 | 3,310 | 3,155 | 3,225 | 39,600 |
| 2025/06/11 | 2,958 | 3,350 | 2,958 | 3,320 | 109,100 |
| 2025/06/10 | 2,830 | 2,928 | 2,830 | 2,928 | 9,000 |
| 2025/06/09 | 2,817 | 2,863 | 2,800 | 2,820 | 9,900 |
| 2025/06/06 | 2,853 | 2,900 | 2,803 | 2,816 | 12,000 |
| 2025/06/05 | 2,936 | 2,963 | 2,868 | 2,888 | 7,500 |
| 2025/06/04 | 2,967 | 3,055 | 2,928 | 2,936 | 15,900 |
| 2025/06/03 | 3,020 | 3,020 | 2,921 | 2,940 | 11,000 |
| 2025/06/02 | 2,999 | 3,070 | 2,923 | 2,967 | 23,900 |
| 2025/05/30 | 2,750 | 2,950 | 2,750 | 2,949 | 23,800 |
| 2025/05/29 | 2,834 | 2,890 | 2,761 | 2,770 | 18,300 |
| 2025/05/28 | 2,859 | 2,859 | 2,780 | 2,795 | 6,900 |
| 2025/05/27 | 2,799 | 2,825 | 2,770 | 2,780 | 6,400 |
| 2025/05/26 | 2,696 | 2,772 | 2,677 | 2,766 | 11,600 |
| 2025/05/23 | 2,689 | 2,773 | 2,646 | 2,646 | 12,600 |
| 2025/05/22 | 2,695 | 2,727 | 2,634 | 2,639 | 15,600 |
| 2025/05/21 | 2,829 | 2,836 | 2,715 | 2,715 | 12,700 |
| 2025/05/20 | 2,895 | 2,945 | 2,818 | 2,818 | 11,200 |
| 2025/05/19 | 3,085 | 3,085 | 2,886 | 2,895 | 25,600 |
| 2025/05/16 | 2,930 | 3,040 | 2,880 | 3,035 | 56,200 |
| 2025/05/15 | 2,734 | 2,960 | 2,621 | 2,939 | 62,600 |
| 2025/05/14 | 2,711 | 2,734 | 2,640 | 2,660 | 23,000 |
| 2025/05/13 | 2,770 | 3,170 | 2,705 | 2,749 | 107,500 |
| 2025/05/12 | 2,646 | 2,720 | 2,623 | 2,720 | 10,300 |
| 2025/05/09 | 2,660 | 2,671 | 2,612 | 2,617 | 8,400 |
| 2025/05/08 | 2,645 | 2,648 | 2,580 | 2,640 | 9,000 |
| 2025/05/07 | 2,572 | 2,660 | 2,568 | 2,626 | 19,700 |
| 2025/05/02 | 2,585 | 2,585 | 2,478 | 2,531 | 11,800 |
| 2025/05/01 | 2,543 | 2,580 | 2,500 | 2,535 | 13,500 |
| 2025/04/30 | 2,520 | 2,550 | 2,455 | 2,530 | 17,100 |
| 2025/04/28 | 2,442 | 2,516 | 2,442 | 2,512 | 17,300 |
| 2025/04/25 | 2,403 | 2,461 | 2,390 | 2,422 | 10,400 |
| 2025/04/24 | 2,405 | 2,435 | 2,384 | 2,390 | 7,300 |
| 2025/04/23 | 2,450 | 2,492 | 2,406 | 2,430 | 11,700 |
| 2025/04/22 | 2,508 | 2,518 | 2,432 | 2,432 | 17,300 |
| 2025/04/21 | 2,544 | 2,719 | 2,495 | 2,528 | 72,300 |
| 2025/04/18 | 2,411 | 2,519 | 2,361 | 2,500 | 23,900 |
| 2025/04/17 | 2,340 | 2,405 | 2,334 | 2,380 | 18,000 |
| 2025/04/16 | 2,320 | 2,861 | 2,320 | 2,325 | 75,700 |
| 2025/04/15 | 2,375 | 2,419 | 2,360 | 2,361 | 6,100 |
| 2025/04/14 | 2,415 | 2,497 | 2,359 | 2,374 | 11,200 |
| 2025/04/11 | 2,220 | 2,379 | 2,204 | 2,379 | 11,000 |
| 2025/04/10 | 2,430 | 2,430 | 2,300 | 2,320 | 9,300 |
| 2025/04/09 | 2,193 | 2,222 | 2,069 | 2,130 | 12,900 |
| 2025/04/08 | 1,963 | 2,243 | 1,963 | 2,243 | 34,700 |
| 2025/04/07 | 1,859 | 1,998 | 1,830 | 1,843 | 29,500 |
| 2025/04/04 | 2,340 | 2,386 | 2,134 | 2,229 | 41,300 |
| 2025/04/03 | 2,320 | 2,439 | 2,248 | 2,390 | 17,500 |
| 2025/04/02 | 2,521 | 2,522 | 2,461 | 2,470 | 14,100 |
| 2025/04/01 | 2,608 | 2,659 | 2,511 | 2,568 | 13,600 |
| 2025/03/31 | 2,700 | 2,700 | 2,586 | 2,603 | 17,700 |
| 2025/03/28 | 2,684 | 2,811 | 2,684 | 2,737 | 15,600 |
| 2025/03/27 | 2,745 | 2,776 | 2,669 | 2,733 | 11,500 |
| 2025/03/26 | 2,857 | 2,857 | 2,762 | 2,766 | 9,400 |
| 2025/03/25 | 2,871 | 2,871 | 2,825 | 2,831 | 6,900 |
| 2025/03/24 | 2,862 | 2,901 | 2,804 | 2,821 | 10,400 |
| 2025/03/21 | 2,891 | 2,921 | 2,861 | 2,892 | 11,900 |
| 2025/03/19 | 2,900 | 2,900 | 2,821 | 2,850 | 13,800 |
| 2025/03/18 | 2,940 | 2,978 | 2,910 | 2,910 | 16,500 |
| 2025/03/17 | 3,185 | 3,190 | 2,917 | 2,921 | 42,000 |
| 2025/03/14 | 2,938 | 3,080 | 2,907 | 2,997 | 39,500 |
| 2025/03/13 | 2,834 | 3,135 | 2,801 | 2,871 | 61,800 |
| 2025/03/12 | 2,660 | 2,789 | 2,660 | 2,784 | 14,200 |
| 2025/03/11 | 2,709 | 2,711 | 2,600 | 2,656 | 28,200 |
| 2025/03/10 | 2,781 | 2,824 | 2,751 | 2,765 | 11,000 |
| 2025/03/07 | 2,850 | 2,880 | 2,790 | 2,795 | 19,500 |
| 2025/03/06 | 2,987 | 3,050 | 2,897 | 2,900 | 21,900 |
| 2025/03/05 | 2,965 | 3,055 | 2,965 | 2,984 | 13,000 |
| 2025/03/04 | 3,060 | 3,100 | 2,900 | 3,000 | 27,300 |
| 2025/03/03 | 3,040 | 3,170 | 3,005 | 3,130 | 23,700 |
| 2025/02/28 | 3,110 | 3,110 | 2,941 | 2,987 | 33,600 |
| 2025/02/27 | 3,160 | 3,160 | 3,075 | 3,140 | 14,600 |
| 2025/02/26 | 3,170 | 3,265 | 3,000 | 3,170 | 34,900 |
| 2025/02/25 | 3,235 | 3,300 | 3,120 | 3,170 | 42,600 |
| 2025/02/21 | 3,500 | 3,500 | 3,330 | 3,350 | 54,700 |
| 2025/02/20 | 3,790 | 3,790 | 3,505 | 3,570 | 56,400 |
| 2025/02/19 | 3,900 | 3,900 | 3,750 | 3,765 | 33,900 |
| 2025/02/18 | 3,930 | 3,945 | 3,860 | 3,870 | 28,500 |
| 2025/02/17 | 3,800 | 4,130 | 3,700 | 3,935 | 175,100 |
| 2025/02/14 | 4,000 | 4,420 | 3,990 | 4,185 | 251,000 |
| 2025/02/13 | 4,000 | 4,000 | 3,875 | 3,890 | 37,900 |
| 2025/02/12 | 3,990 | 4,040 | 3,920 | 4,010 | 47,400 |
| 2025/02/10 | 3,810 | 3,960 | 3,800 | 3,900 | 47,100 |
| 2025/02/07 | 3,910 | 3,910 | 3,775 | 3,810 | 45,500 |
| 2025/02/06 | 3,920 | 4,030 | 3,850 | 3,910 | 39,700 |
| 2025/02/05 | 4,150 | 4,150 | 3,885 | 3,930 | 66,700 |
| 2025/02/04 | 3,830 | 4,045 | 3,810 | 4,045 | 94,400 |
| 2025/02/03 | 3,920 | 3,980 | 3,770 | 3,770 | 88,400 |
| 2025/01/31 | 4,070 | 4,255 | 3,885 | 3,915 | 151,900 |
| 2025/01/30 | 4,030 | 4,300 | 3,975 | 4,070 | 181,700 |
| 2025/01/29 | 4,165 | 4,695 | 4,090 | 4,090 | 602,100 |
| 2025/01/28 | 3,610 | 4,280 | 3,600 | 4,150 | 358,600 |
| 2025/01/27 | 3,565 | 4,080 | 3,565 | 3,750 | 257,400 |
| 2025/01/24 | 3,730 | 3,765 | 3,555 | 3,555 | 75,100 |
| 2025/01/23 | 3,900 | 3,900 | 3,545 | 3,550 | 99,100 |
| 2025/01/22 | 4,020 | 4,260 | 3,875 | 3,910 | 188,300 |
| 2025/01/21 | 4,080 | 4,300 | 3,780 | 4,090 | 286,400 |
| 2025/01/20 | 3,940 | 4,450 | 3,900 | 4,275 | 542,700 |
| 2025/01/17 | 3,250 | 3,900 | 3,240 | 3,900 | 554,400 |
| 2025/01/16 | 3,095 | 3,400 | 3,080 | 3,200 | 116,600 |
| 2025/01/15 | 3,175 | 3,200 | 2,899 | 3,025 | 144,500 |
| 2025/01/14 | 3,430 | 3,450 | 3,245 | 3,245 | 113,400 |
| 2025/01/10 | 3,090 | 3,820 | 3,020 | 3,570 | 782,800 |
| 2025/01/09 | 3,300 | 3,670 | 3,160 | 3,160 | 349,700 |
| 2025/01/08 | 3,430 | 3,860 | 3,430 | 3,860 | 96,900 |
| 2025/01/07 | 2,756 | 3,160 | 2,701 | 3,160 | 124,100 |
| 2025/01/06 | 2,520 | 2,720 | 2,424 | 2,656 | 43,900 |
| 2024/12/30 | 2,547 | 2,592 | 2,480 | 2,519 | 30,400 |
| 2024/12/27 | 2,349 | 2,740 | 2,321 | 2,579 | 106,400 |
| 2024/12/26 | 2,396 | 2,410 | 2,286 | 2,299 | 39,900 |
| 2024/12/25 | 2,311 | 2,480 | 2,311 | 2,356 | 36,600 |
| 2024/12/24 | 2,332 | 2,357 | 2,281 | 2,298 | 21,500 |
| 2024/12/23 | 2,395 | 2,415 | 2,305 | 2,331 | 23,100 |
| 2024/12/20 | 2,436 | 2,480 | 2,388 | 2,395 | 21,500 |
| 2024/12/19 | 2,430 | 2,468 | 2,400 | 2,430 | 21,800 |
| 2024/12/18 | 2,481 | 2,529 | 2,407 | 2,506 | 18,500 |
| 2024/12/17 | 2,595 | 2,750 | 2,476 | 2,481 | 43,400 |
| 2024/12/16 | 2,900 | 2,990 | 2,615 | 2,617 | 88,600 |
| 2024/12/13 | 2,428 | 2,948 | 2,411 | 2,800 | 110,800 |
| 2024/12/12 | 2,350 | 2,578 | 2,348 | 2,449 | 59,400 |
| 2024/12/11 | 2,410 | 2,455 | 2,340 | 2,340 | 28,100 |
| 2024/12/10 | 2,578 | 2,578 | 2,457 | 2,460 | 33,400 |
| 2024/12/09 | 2,628 | 2,730 | 2,601 | 2,601 | 22,000 |
| 2024/12/06 | 2,638 | 2,680 | 2,570 | 2,678 | 36,100 |
| 2024/12/05 | 2,820 | 2,820 | 2,687 | 2,688 | 36,000 |
| 2024/12/04 | 2,860 | 2,870 | 2,781 | 2,810 | 34,900 |
| 2024/12/03 | 2,988 | 3,045 | 2,889 | 2,892 | 45,000 |
| 2024/12/02 | 2,950 | 3,005 | 2,866 | 2,965 | 56,300 |
| 2024/11/29 | 3,260 | 3,480 | 2,978 | 2,983 | 182,400 |
| 2024/11/28 | 2,830 | 3,380 | 2,791 | 3,190 | 139,600 |
| 2024/11/27 | 3,100 | 3,100 | 2,870 | 2,883 | 59,800 |
| 2024/11/26 | 3,200 | 3,225 | 3,050 | 3,095 | 56,700 |
| 2024/11/25 | 3,220 | 3,325 | 3,125 | 3,240 | 78,900 |
| 2024/11/22 | 3,430 | 3,435 | 3,160 | 3,210 | 117,100 |
| 2024/11/21 | 3,335 | 3,720 | 3,295 | 3,445 | 224,000 |
| 2024/11/20 | 3,210 | 3,380 | 3,100 | 3,315 | 110,900 |
| 2024/11/19 | 3,440 | 3,595 | 3,170 | 3,205 | 128,700 |
| 2024/11/18 | 3,430 | 3,700 | 3,250 | 3,405 | 140,500 |
| 2024/11/15 | 4,300 | 4,440 | 3,305 | 3,400 | 346,300 |
| 2024/11/14 | 4,735 | 4,750 | 3,910 | 3,910 | 433,900 |
| 2024/11/13 | 3,870 | 4,610 | 3,820 | 4,610 | 779,000 |
| 2024/11/12 | 4,540 | 4,720 | 3,910 | 3,910 | 376,000 |
| 2024/11/11 | 5,510 | 6,250 | 4,610 | 4,610 | 470,600 |
| 2024/11/08 | 8,160 | 8,460 | 5,610 | 5,610 | 608,000 |
| 2024/11/07 | 7,010 | 7,110 | 7,010 | 7,110 | 25,600 |
| 2024/11/06 | 5,610 | 6,110 | 5,320 | 6,110 | 143,900 |
| 2024/11/05 | 5,090 | 5,110 | 4,970 | 5,110 | 43,600 |
| 2024/11/01 | 4,130 | 4,410 | 3,795 | 4,410 | 523,700 |
| 2024/10/31 | 3,215 | 3,710 | 3,160 | 3,710 | 605,700 |
| 2024/10/30 | 2,519 | 3,010 | 2,338 | 3,010 | 525,000 |
| 2024/10/29 | 2,285 | 2,635 | 2,180 | 2,510 | 1,660,200 |