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
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
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

このページの先頭へ