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
2026/06/19 2,351 2,449 2,260 2,260 6,400
2026/06/18 2,258 2,366 2,240 2,350 9,900
2026/06/17 2,190 2,250 2,151 2,250 2,800
2026/06/16 2,167 2,190 2,126 2,190 3,400
2026/06/15 2,221 2,222 2,123 2,125 5,600
2026/06/12 2,061 2,140 2,051 2,122 2,400
2026/06/11 2,031 2,095 2,023 2,067 4,300
2026/06/10 2,101 2,135 2,039 2,061 5,700
2026/06/09 2,177 2,244 2,050 2,101 17,000
2026/06/08 2,188 2,276 2,152 2,199 7,500
2026/06/05 2,197 2,311 2,197 2,288 5,800
2026/06/04 2,249 2,249 2,171 2,196 5,100
2026/06/03 2,288 2,288 2,230 2,249 4,000
2026/06/02 2,405 2,406 2,252 2,308 13,400
2026/06/01 2,462 2,462 2,370 2,405 9,400
2026/05/29 2,428 2,479 2,428 2,441 5,600
2026/05/28 2,460 2,485 2,362 2,469 10,600
2026/05/27 2,475 2,525 2,451 2,460 7,100
2026/05/26 2,597 2,610 2,448 2,525 19,100
2026/05/25 2,620 2,650 2,480 2,598 26,200
2026/05/22 2,543 2,599 2,543 2,599 3,600
2026/05/21 2,635 2,679 2,536 2,553 9,000
2026/05/20 2,698 2,698 2,553 2,599 9,500
2026/05/19 2,698 2,744 2,640 2,671 11,000
2026/05/18 2,698 2,700 2,507 2,656 11,000
2026/05/15 2,878 2,878 2,340 2,648 57,200
2026/05/14 2,739 2,745 2,610 2,678 13,900
2026/05/13 2,681 2,690 2,539 2,689 4,800
2026/05/12 2,781 2,785 2,681 2,681 7,400
2026/05/11 2,617 2,776 2,610 2,731 17,100
2026/05/08 2,456 2,602 2,410 2,597 8,600
2026/05/07 2,321 2,455 2,321 2,442 7,300
2026/05/01 2,315 2,354 2,310 2,312 1,100
2026/04/30 2,307 2,341 2,301 2,330 1,900
2026/04/28 2,338 2,370 2,338 2,338 2,700
2026/04/27 2,334 2,337 2,302 2,337 2,700
2026/04/24 2,380 2,400 2,338 2,372 3,800
2026/04/23 2,416 2,465 2,380 2,380 3,800
2026/04/22 2,469 2,480 2,430 2,466 7,700
2026/04/21 2,484 2,484 2,419 2,469 3,800
2026/04/20 2,438 2,487 2,420 2,461 7,100
2026/04/17 2,394 2,423 2,357 2,415 6,300
2026/04/16 2,377 2,430 2,340 2,394 3,700
2026/04/15 2,284 2,420 2,284 2,395 12,400
2026/04/14 2,237 2,349 2,223 2,268 9,000
2026/04/13 2,155 2,288 2,155 2,203 6,200
2026/04/10 2,093 2,200 2,093 2,151 4,600
2026/04/09 2,100 2,101 2,071 2,101 1,700
2026/04/08 2,153 2,153 2,075 2,100 3,000
2026/04/07 2,174 2,174 2,080 2,080 1,900
2026/04/06 2,121 2,160 2,110 2,130 3,200
2026/04/03 2,103 2,130 2,066 2,121 1,400
2026/03/27 2,100 2,149 2,076 2,110 3,400
2026/03/26 2,143 2,150 2,101 2,101 900
2026/03/25 2,125 2,152 2,114 2,114 1,100
2026/03/24 2,167 2,167 2,075 2,075 700
2026/03/23 2,150 2,151 2,067 2,067 5,900
2026/03/19 2,283 2,283 2,139 2,182 17,700
2026/03/18 2,312 2,315 2,258 2,315 2,600
2026/03/17 2,253 2,257 2,202 2,212 3,100
2026/03/16 2,228 2,228 2,140 2,208 8,200
2026/03/13 2,290 2,290 2,257 2,257 500
2026/03/12 2,335 2,335 2,296 2,298 2,800
2026/03/11 2,417 2,455 2,360 2,361 8,100
2026/03/10 2,415 2,415 2,356 2,393 4,100
2026/03/09 2,288 2,420 2,288 2,416 7,100
2026/03/06 2,273 2,394 2,273 2,388 9,200
2026/03/05 2,229 2,329 2,229 2,297 12,300
2026/03/04 2,120 2,120 2,021 2,079 7,600
2026/03/03 2,347 2,351 2,160 2,160 19,600
2026/03/02 2,388 2,403 2,355 2,397 2,400
2026/02/27 2,350 2,440 2,345 2,405 5,000
2026/02/26 2,223 2,363 2,220 2,350 9,200
2026/02/25 2,264 2,320 2,255 2,261 2,500
2026/02/24 2,369 2,413 2,302 2,302 8,600
2026/02/20 2,402 2,410 2,315 2,324 9,700
2026/02/19 2,402 2,450 2,402 2,443 3,700
2026/02/18 2,327 2,461 2,089 2,402 31,700
2026/02/17 2,350 2,350 2,301 2,309 2,800
2026/02/16 2,530 2,530 2,280 2,340 12,900
2026/02/13 2,201 2,530 2,201 2,442 79,300
2026/02/12 2,092 2,200 2,092 2,200 7,200
2026/02/10 2,100 2,108 2,092 2,092 1,900
2026/02/09 2,073 2,099 2,068 2,099 1,900
2026/02/06 2,068 2,083 2,023 2,023 2,000
2026/02/05 2,045 2,050 2,007 2,050 4,100
2026/02/04 2,042 2,046 2,023 2,023 2,600
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

このページの先頭へ