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

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
2026/02/03 2,051 2,051 2,028 2,042 2,400
2026/02/02 2,135 2,135 2,019 2,019 2,900
2026/01/30 2,086 2,130 2,080 2,085 1,900
2026/01/29 2,145 2,145 2,072 2,086 4,600
2026/01/28 2,118 2,162 2,076 2,095 4,600
2026/01/27 2,104 2,106 2,058 2,068 1,900
2026/01/26 2,125 2,142 2,125 2,131 3,500
2026/01/23 2,213 2,213 2,175 2,175 1,100
2026/01/22 2,268 2,268 2,180 2,213 3,600
2026/01/21 2,201 2,251 2,201 2,245 1,400
2026/01/20 2,293 2,293 2,225 2,225 2,900
2026/01/19 2,287 2,287 2,253 2,276 5,300
2026/01/16 2,188 2,254 2,188 2,253 4,300
2026/01/15 2,127 2,215 2,100 2,214 7,000
2026/01/14 2,183 2,185 2,126 2,132 4,500
2026/01/13 2,182 2,201 2,150 2,179 6,800
2026/01/09 2,155 2,159 2,119 2,144 4,600
2026/01/08 2,078 2,135 2,057 2,118 6,000
2026/01/07 2,002 2,083 2,001 2,073 4,700
2026/01/06 1,978 2,023 1,978 2,016 3,100
2026/01/05 2,017 2,018 1,965 1,983 6,700
2025/12/30 2,008 2,019 1,995 1,996 13,800
2025/12/29 2,055 2,108 2,055 2,058 3,400
2025/12/26 2,055 2,075 2,030 2,055 10,900
2025/12/25 2,057 2,085 2,050 2,072 6,300
2025/12/24 2,063 2,100 2,063 2,100 9,800
2025/12/23 2,075 2,089 2,052 2,062 10,000
2025/12/22 2,050 2,099 2,040 2,048 7,000
2025/12/19 2,036 2,065 1,999 2,033 10,500
2025/12/18 2,200 2,200 2,072 2,082 11,200
2025/12/17 2,214 2,254 2,211 2,211 2,000
2025/12/16 2,250 2,250 2,205 2,214 4,200
2025/12/15 2,331 2,331 2,249 2,258 2,400
2025/12/12 2,352 2,389 2,300 2,300 2,000
2025/12/11 2,410 2,410 2,354 2,360 3,300
2025/12/10 2,435 2,478 2,420 2,420 4,500
2025/12/09 2,412 2,412 2,370 2,400 2,100
2025/12/08 2,355 2,414 2,355 2,398 5,800
2025/12/05 2,338 2,410 2,338 2,354 5,300
2025/12/04 2,282 2,368 2,222 2,337 7,200
2025/12/03 2,301 2,357 2,301 2,323 4,200
2025/12/02 2,306 2,334 2,301 2,301 1,800
2025/12/01 2,352 2,352 2,300 2,346 2,600
2025/11/28 2,380 2,421 2,354 2,354 5,000
2025/11/27 2,251 2,432 2,251 2,408 10,300
2025/11/26 2,180 2,288 2,180 2,278 4,200
2025/11/25 2,252 2,282 2,176 2,181 7,100
2025/11/21 2,194 2,313 2,194 2,250 4,600
2025/11/20 2,323 2,392 2,235 2,320 11,900
2025/11/19 2,228 2,343 2,120 2,343 8,600
2025/11/18 2,245 2,292 2,208 2,278 11,900
2025/11/17 2,538 2,538 2,335 2,339 12,900
2025/11/14 2,638 2,660 2,440 2,535 40,000
2025/11/13 2,303 2,438 2,303 2,438 12,800
2025/11/12 2,291 2,335 2,291 2,303 2,000
2025/11/11 2,350 2,350 2,265 2,282 5,800
2025/11/10 2,418 2,418 2,352 2,370 2,200
2025/11/07 2,351 2,371 2,270 2,368 4,500
2025/11/06 2,434 2,439 2,352 2,372 3,500
2025/11/05 2,451 2,451 2,301 2,397 4,500
2025/11/04 2,372 2,448 2,352 2,447 6,600
2025/10/31 2,180 2,380 2,180 2,333 9,200
2025/10/30 2,201 2,203 2,153 2,180 4,900
2025/10/29 2,261 2,261 2,203 2,203 2,900
2025/10/28 2,242 2,271 2,216 2,242 1,800
2025/10/27 2,232 2,329 2,232 2,275 3,900
2025/10/24 2,213 2,257 2,213 2,257 500
2025/10/23 2,280 2,280 2,180 2,260 8,800
2025/10/22 2,370 2,379 2,318 2,320 5,000
2025/10/21 2,245 2,320 2,236 2,320 8,300
2025/10/20 2,194 2,270 2,184 2,241 10,200
2025/10/17 2,199 2,199 2,140 2,194 1,800
2025/10/16 2,259 2,259 2,180 2,187 6,300
2025/10/15 2,190 2,298 2,130 2,236 10,900
2025/10/14 2,301 2,305 2,236 2,236 8,500
2025/10/10 2,440 2,440 2,323 2,333 6,700
2025/10/09 2,478 2,478 2,441 2,441 2,100
2025/10/08 2,495 2,497 2,450 2,478 2,100
2025/10/07 2,456 2,456 2,383 2,445 4,100
2025/10/06 2,422 2,436 2,320 2,406 11,300
2025/10/03 2,463 2,463 2,402 2,450 3,200
2025/10/02 2,500 2,500 2,465 2,466 4,200
2025/10/01 2,654 2,654 2,518 2,518 7,300
2025/09/30 2,590 2,658 2,580 2,658 1,200
2025/09/29 2,669 2,669 2,585 2,630 4,600
2025/09/26 2,630 2,630 2,587 2,621 1,900
2025/09/25 2,603 2,607 2,580 2,580 2,600
2025/09/24 2,697 2,697 2,625 2,625 2,400
2025/09/22 2,700 2,700 2,661 2,661 2,900
2025/09/19 2,665 2,714 2,602 2,706 4,400
2025/09/18 2,716 2,717 2,665 2,665 6,300
2025/09/17 2,570 2,717 2,569 2,717 17,000
2025/09/16 2,647 2,647 2,572 2,580 5,200
2025/09/12 2,651 2,651 2,590 2,618 5,300
2025/09/11 2,654 2,654 2,600 2,601 6,000
2025/09/10 2,678 2,681 2,641 2,654 1,700
2025/09/09 2,620 2,695 2,613 2,653 9,900
2025/09/08 2,708 2,716 2,670 2,670 4,300
2025/09/05 2,630 2,681 2,614 2,680 10,100
2025/09/04 2,714 2,714 2,645 2,674 7,600
2025/09/03 2,798 2,798 2,714 2,714 10,100
2025/09/02 2,827 2,827 2,776 2,791 4,300
2025/09/01 2,801 2,835 2,790 2,801 2,600
2025/08/29 2,820 2,839 2,787 2,815 2,400
2025/08/28 2,800 2,820 2,775 2,819 5,700
2025/08/27 2,793 2,840 2,793 2,800 4,600
2025/08/26 2,808 2,832 2,800 2,812 3,800
2025/08/25 2,888 2,888 2,821 2,821 4,400
2025/08/22 2,801 2,872 2,790 2,838 9,800
2025/08/21 2,832 2,849 2,801 2,801 9,500
2025/08/20 2,908 2,908 2,871 2,872 4,100
2025/08/19 2,940 2,987 2,865 2,927 11,600
2025/08/18 2,965 2,969 2,900 2,940 6,500
2025/08/15 2,904 3,030 2,902 2,915 23,300
2025/08/14 2,763 3,085 2,744 2,947 40,900
2025/08/13 2,701 2,949 2,652 2,763 97,500
2025/08/12 3,045 3,095 2,935 3,040 46,000
2025/08/08 2,990 3,060 2,990 3,020 22,200
2025/08/07 2,937 3,080 2,937 2,985 23,900
2025/08/06 2,982 2,989 2,931 2,931 6,600
2025/08/05 3,010 3,020 2,970 2,982 6,300
2025/08/04 2,900 3,020 2,897 2,978 7,800
2025/08/01 2,975 3,050 2,970 3,015 10,600
2025/07/31 2,980 3,030 2,954 2,975 10,600
2025/07/30 2,820 2,982 2,820 2,969 12,900
2025/07/29 2,900 2,902 2,830 2,830 12,300
2025/07/28 2,930 2,960 2,899 2,914 9,800
2025/07/25 2,970 3,000 2,914 2,930 8,300
2025/07/24 3,020 3,050 2,952 2,971 11,400
2025/07/23 2,896 3,005 2,883 2,997 12,000
2025/07/22 2,949 2,976 2,886 2,908 10,800
2025/07/18 2,956 2,993 2,939 2,985 8,500
2025/07/17 2,949 2,953 2,906 2,945 9,700
2025/07/16 2,912 2,948 2,860 2,899 11,000
2025/07/15 2,968 2,968 2,920 2,920 8,800
2025/07/14 2,967 2,998 2,951 2,972 7,700
2025/07/11 3,030 3,060 2,970 2,985 12,500
2025/07/10 3,025 3,060 2,990 3,015 13,300
2025/07/09 3,050 3,075 2,983 3,020 7,400
2025/07/08 2,924 3,035 2,924 3,030 18,500
2025/07/07 2,881 3,010 2,881 2,924 15,500
2025/07/04 2,900 3,005 2,887 2,900 21,300
2025/07/03 2,982 3,025 2,900 2,900 43,500
2025/07/02 3,230 3,250 2,980 3,010 88,000
2025/07/01 3,345 3,470 3,315 3,355 41,400
2025/06/30 3,360 3,525 3,330 3,410 58,300
2025/06/27 3,230 3,475 3,200 3,275 86,000
2025/06/26 3,340 3,340 3,165 3,165 30,500
2025/06/25 3,410 3,425 3,125 3,280 48,100
2025/06/24 3,250 3,385 3,200 3,345 37,400
2025/06/23 3,320 3,330 3,225 3,260 25,500
2025/06/20 3,465 3,540 3,330 3,350 33,600
2025/06/19 3,690 3,695 3,420 3,450 99,900
2025/06/18 3,210 3,680 3,110 3,550 205,700
2025/06/17 3,155 3,235 3,045 3,205 34,000
2025/06/16 3,035 3,170 3,035 3,155 21,900
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

このページの先頭へ