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
2025/06/13 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

このページの先頭へ