スパイダープラス(4192)の株価時系列情報
スパイダープラス(4192)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 |
|---|---|---|---|---|---|
| 2025/08/15 | 486 | 495 | 482 | 491 | 105,500 |
| 2025/08/14 | 495 | 498 | 486 | 488 | 136,800 |
| 2025/08/13 | 469 | 493 | 466 | 490 | 206,200 |
| 2025/08/12 | 462 | 471 | 461 | 463 | 154,300 |
| 2025/08/08 | 485 | 485 | 461 | 461 | 411,400 |
| 2025/08/07 | 494 | 496 | 475 | 486 | 353,400 |
| 2025/08/06 | 517 | 519 | 504 | 509 | 192,700 |
| 2025/08/05 | 508 | 514 | 508 | 513 | 92,200 |
| 2025/08/04 | 500 | 509 | 494 | 506 | 75,900 |
| 2025/08/01 | 500 | 506 | 498 | 505 | 42,300 |
| 2025/07/31 | 497 | 501 | 494 | 500 | 143,300 |
| 2025/07/30 | 488 | 496 | 486 | 492 | 71,600 |
| 2025/07/29 | 505 | 505 | 484 | 488 | 130,200 |
| 2025/07/28 | 495 | 508 | 492 | 506 | 70,500 |
| 2025/07/25 | 508 | 508 | 498 | 498 | 56,500 |
| 2025/07/24 | 501 | 509 | 499 | 508 | 124,100 |
| 2025/07/23 | 492 | 504 | 486 | 502 | 154,900 |
| 2025/07/22 | 478 | 492 | 476 | 492 | 114,700 |
| 2025/07/18 | 493 | 495 | 478 | 478 | 154,700 |
| 2025/07/17 | 480 | 492 | 478 | 491 | 93,400 |
| 2025/07/16 | 480 | 484 | 475 | 479 | 91,300 |
| 2025/07/15 | 487 | 487 | 477 | 484 | 81,400 |
| 2025/07/14 | 492 | 494 | 484 | 487 | 48,900 |
| 2025/07/11 | 495 | 499 | 490 | 492 | 54,200 |
| 2025/07/10 | 495 | 498 | 486 | 497 | 86,800 |
| 2025/07/09 | 488 | 495 | 486 | 494 | 58,600 |
| 2025/07/08 | 485 | 488 | 482 | 484 | 48,800 |
| 2025/07/07 | 481 | 490 | 477 | 486 | 89,400 |
| 2025/07/04 | 474 | 489 | 473 | 481 | 81,000 |
| 2025/07/03 | 477 | 480 | 470 | 474 | 74,100 |
| 2025/07/02 | 473 | 481 | 469 | 475 | 150,500 |
| 2025/07/01 | 495 | 495 | 475 | 476 | 209,100 |
| 2025/06/30 | 497 | 501 | 493 | 494 | 91,700 |
| 2025/06/27 | 502 | 507 | 493 | 493 | 119,500 |
| 2025/06/26 | 506 | 512 | 491 | 502 | 180,300 |
| 2025/06/25 | 515 | 518 | 500 | 502 | 57,700 |
| 2025/06/24 | 496 | 525 | 496 | 514 | 256,600 |
| 2025/06/23 | 491 | 497 | 485 | 495 | 120,000 |
| 2025/06/20 | 512 | 512 | 498 | 499 | 53,900 |
| 2025/06/19 | 511 | 515 | 505 | 509 | 80,200 |
| 2025/06/18 | 497 | 510 | 493 | 508 | 106,400 |
| 2025/06/17 | 496 | 501 | 493 | 499 | 64,900 |
| 2025/06/16 | 490 | 499 | 490 | 496 | 89,300 |
| 2025/06/13 | 510 | 514 | 489 | 489 | 188,800 |
| 2025/06/12 | 495 | 506 | 492 | 503 | 124,800 |
| 2025/06/11 | 502 | 507 | 490 | 495 | 97,500 |
| 2025/06/10 | 493 | 505 | 489 | 502 | 97,400 |
| 2025/06/09 | 502 | 504 | 489 | 493 | 139,300 |
| 2025/06/06 | 512 | 512 | 493 | 494 | 134,600 |
| 2025/06/05 | 498 | 519 | 498 | 512 | 229,900 |
| 2025/06/04 | 488 | 499 | 488 | 495 | 141,400 |
| 2025/06/03 | 479 | 498 | 476 | 483 | 171,000 |
| 2025/06/02 | 475 | 483 | 471 | 473 | 71,100 |
| 2025/05/30 | 470 | 481 | 467 | 480 | 137,200 |
| 2025/05/29 | 476 | 479 | 471 | 472 | 68,300 |
| 2025/05/28 | 483 | 488 | 478 | 479 | 56,400 |
| 2025/05/27 | 494 | 498 | 482 | 483 | 128,800 |
| 2025/05/26 | 453 | 490 | 453 | 490 | 186,300 |
| 2025/05/23 | 461 | 469 | 460 | 460 | 85,600 |
| 2025/05/22 | 466 | 470 | 460 | 463 | 172,800 |
| 2025/05/21 | 480 | 483 | 472 | 474 | 85,000 |
| 2025/05/20 | 476 | 494 | 476 | 483 | 173,200 |
| 2025/05/19 | 508 | 510 | 477 | 481 | 225,300 |
| 2025/05/16 | 520 | 528 | 506 | 513 | 124,000 |
| 2025/05/15 | 512 | 519 | 469 | 517 | 434,000 |
| 2025/05/14 | 520 | 523 | 509 | 522 | 125,100 |
| 2025/05/13 | 520 | 524 | 513 | 520 | 117,600 |
| 2025/05/12 | 524 | 524 | 512 | 512 | 102,000 |
| 2025/05/09 | 512 | 525 | 507 | 523 | 180,300 |
| 2025/05/08 | 520 | 525 | 510 | 512 | 124,100 |
| 2025/05/07 | 523 | 526 | 505 | 516 | 241,900 |
| 2025/05/02 | 510 | 525 | 506 | 523 | 227,200 |
| 2025/05/01 | 513 | 513 | 500 | 507 | 125,000 |
| 2025/04/30 | 494 | 512 | 494 | 512 | 84,700 |
| 2025/04/28 | 488 | 499 | 488 | 496 | 59,400 |
| 2025/04/25 | 487 | 493 | 485 | 489 | 49,100 |
| 2025/04/24 | 484 | 486 | 473 | 480 | 64,200 |
| 2025/04/23 | 486 | 492 | 472 | 476 | 59,700 |
| 2025/04/22 | 486 | 498 | 474 | 478 | 110,000 |
| 2025/04/21 | 482 | 490 | 477 | 485 | 117,700 |
| 2025/04/18 | 470 | 484 | 464 | 480 | 114,300 |
| 2025/04/17 | 461 | 470 | 460 | 462 | 57,300 |
| 2025/04/16 | 474 | 478 | 456 | 464 | 55,100 |
| 2025/04/15 | 476 | 480 | 470 | 475 | 96,500 |
| 2025/04/14 | 473 | 490 | 473 | 481 | 111,000 |
| 2025/04/11 | 443 | 477 | 441 | 473 | 138,300 |
| 2025/04/10 | 468 | 469 | 447 | 458 | 282,500 |
| 2025/04/09 | 430 | 436 | 405 | 412 | 394,800 |
| 2025/04/08 | 411 | 442 | 411 | 430 | 382,800 |
| 2025/04/07 | 377 | 395 | 370 | 374 | 633,000 |
| 2025/04/04 | 450 | 455 | 407 | 425 | 455,200 |
| 2025/04/03 | 458 | 468 | 456 | 461 | 217,000 |
| 2025/04/02 | 475 | 485 | 473 | 482 | 69,800 |
| 2025/04/01 | 476 | 480 | 470 | 473 | 75,200 |
| 2025/03/31 | 488 | 493 | 468 | 472 | 385,800 |
| 2025/03/28 | 505 | 510 | 501 | 502 | 94,000 |
| 2025/03/27 | 505 | 515 | 499 | 515 | 84,200 |
| 2025/03/26 | 502 | 520 | 502 | 509 | 190,600 |
| 2025/03/25 | 482 | 501 | 482 | 499 | 92,100 |
| 2025/03/24 | 490 | 497 | 476 | 481 | 242,700 |
| 2025/03/21 | 506 | 508 | 481 | 488 | 431,500 |
| 2025/03/19 | 525 | 526 | 504 | 507 | 244,500 |
| 2025/03/18 | 522 | 530 | 520 | 525 | 93,800 |
| 2025/03/17 | 515 | 520 | 508 | 518 | 98,100 |
| 2025/03/14 | 502 | 518 | 499 | 514 | 161,300 |
| 2025/03/13 | 517 | 517 | 506 | 512 | 162,900 |
| 2025/03/12 | 483 | 522 | 483 | 508 | 360,200 |
| 2025/03/11 | 483 | 491 | 471 | 490 | 278,000 |
| 2025/03/10 | 489 | 495 | 485 | 491 | 105,300 |
| 2025/03/07 | 466 | 498 | 466 | 483 | 261,100 |
| 2025/03/06 | 460 | 480 | 458 | 466 | 144,400 |
| 2025/03/05 | 454 | 460 | 441 | 454 | 95,100 |
| 2025/03/04 | 450 | 458 | 431 | 454 | 249,500 |
| 2025/03/03 | 459 | 465 | 452 | 458 | 107,200 |
| 2025/02/28 | 469 | 473 | 441 | 451 | 499,300 |
| 2025/02/27 | 464 | 501 | 461 | 477 | 580,200 |
| 2025/02/26 | 457 | 465 | 442 | 460 | 188,500 |
| 2025/02/25 | 435 | 465 | 431 | 457 | 296,400 |
| 2025/02/21 | 448 | 448 | 431 | 434 | 114,200 |
| 2025/02/20 | 460 | 461 | 438 | 440 | 234,600 |
| 2025/02/19 | 428 | 455 | 424 | 455 | 290,100 |
| 2025/02/18 | 413 | 427 | 405 | 427 | 119,200 |
| 2025/02/17 | 404 | 425 | 400 | 418 | 285,900 |
| 2025/02/14 | 386 | 416 | 386 | 396 | 781,900 |
| 2025/02/13 | 472 | 472 | 450 | 458 | 319,000 |
| 2025/02/12 | 448 | 468 | 441 | 468 | 282,100 |
| 2025/02/10 | 430 | 445 | 424 | 443 | 220,000 |
| 2025/02/07 | 420 | 428 | 418 | 425 | 110,600 |
| 2025/02/06 | 425 | 427 | 418 | 423 | 97,900 |
| 2025/02/05 | 418 | 422 | 410 | 422 | 75,900 |
| 2025/02/04 | 400 | 415 | 400 | 414 | 81,500 |
| 2025/02/03 | 402 | 406 | 395 | 395 | 96,100 |
| 2025/01/31 | 403 | 410 | 401 | 401 | 64,700 |
| 2025/01/30 | 415 | 419 | 402 | 407 | 148,900 |
| 2025/01/29 | 408 | 429 | 406 | 418 | 236,400 |
| 2025/01/28 | 400 | 407 | 395 | 407 | 83,300 |
| 2025/01/27 | 393 | 407 | 391 | 400 | 163,000 |
| 2025/01/24 | 381 | 395 | 377 | 389 | 106,200 |
| 2025/01/23 | 380 | 380 | 372 | 378 | 71,500 |
| 2025/01/22 | 376 | 380 | 371 | 379 | 71,700 |
| 2025/01/21 | 371 | 381 | 371 | 378 | 127,400 |
| 2025/01/20 | 373 | 373 | 360 | 366 | 160,300 |
| 2025/01/17 | 376 | 381 | 373 | 373 | 86,100 |
| 2025/01/16 | 386 | 388 | 376 | 379 | 125,800 |
| 2025/01/15 | 385 | 391 | 381 | 385 | 131,000 |
| 2025/01/14 | 390 | 392 | 377 | 380 | 235,100 |
| 2025/01/10 | 390 | 400 | 390 | 396 | 77,900 |
| 2025/01/09 | 396 | 401 | 390 | 395 | 99,800 |
| 2025/01/08 | 408 | 416 | 400 | 400 | 136,700 |
| 2025/01/07 | 416 | 418 | 410 | 412 | 102,400 |
| 2025/01/06 | 412 | 425 | 408 | 408 | 120,100 |
| 2024/12/30 | 415 | 420 | 405 | 406 | 230,200 |
| 2024/12/27 | 427 | 442 | 422 | 422 | 230,200 |
| 2024/12/26 | 414 | 425 | 409 | 417 | 336,200 |
| 2024/12/25 | 419 | 423 | 407 | 407 | 192,800 |
| 2024/12/24 | 435 | 439 | 413 | 413 | 250,300 |
| 2024/12/23 | 401 | 444 | 399 | 435 | 469,900 |
| 2024/12/20 | 410 | 418 | 393 | 393 | 259,100 |
| 2024/12/19 | 398 | 411 | 395 | 403 | 252,600 |
| 2024/12/18 | 393 | 416 | 390 | 406 | 417,400 |
| 2024/12/17 | 372 | 396 | 370 | 396 | 371,600 |
| 2024/12/16 | 384 | 387 | 372 | 372 | 375,600 |
| 2024/12/13 | 355 | 412 | 353 | 384 | 2,246,000 |
| 2024/12/12 | 349 | 354 | 346 | 350 | 120,300 |
| 2024/12/11 | 356 | 358 | 344 | 346 | 167,300 |
| 2024/12/10 | 354 | 358 | 347 | 357 | 172,600 |
| 2024/12/09 | 332 | 358 | 332 | 355 | 375,900 |
| 2024/12/06 | 332 | 335 | 330 | 331 | 178,200 |
| 2024/12/05 | 342 | 342 | 331 | 331 | 261,400 |
| 2024/12/04 | 350 | 350 | 336 | 340 | 287,900 |
| 2024/12/03 | 342 | 353 | 340 | 350 | 177,200 |
| 2024/12/02 | 361 | 362 | 342 | 344 | 352,000 |
| 2024/11/29 | 352 | 361 | 352 | 360 | 98,700 |
| 2024/11/28 | 353 | 358 | 351 | 356 | 245,500 |
| 2024/11/27 | 361 | 364 | 354 | 359 | 259,100 |
| 2024/11/26 | 378 | 378 | 361 | 366 | 289,200 |
| 2024/11/25 | 383 | 386 | 373 | 377 | 212,200 |
| 2024/11/22 | 390 | 390 | 376 | 376 | 219,600 |
| 2024/11/21 | 390 | 392 | 383 | 392 | 103,300 |
| 2024/11/20 | 388 | 395 | 379 | 382 | 147,300 |
| 2024/11/19 | 385 | 391 | 379 | 388 | 159,200 |
| 2024/11/18 | 385 | 387 | 378 | 380 | 149,900 |
| 2024/11/15 | 394 | 399 | 385 | 392 | 202,500 |
| 2024/11/14 | 424 | 431 | 399 | 402 | 254,800 |
| 2024/11/13 | 433 | 443 | 429 | 432 | 123,300 |
| 2024/11/12 | 437 | 442 | 428 | 433 | 79,300 |
| 2024/11/11 | 429 | 433 | 423 | 433 | 41,600 |
| 2024/11/08 | 420 | 430 | 420 | 429 | 45,500 |
| 2024/11/07 | 424 | 430 | 418 | 419 | 61,400 |
| 2024/11/06 | 428 | 430 | 421 | 423 | 22,000 |
| 2024/11/05 | 435 | 435 | 421 | 424 | 41,000 |
| 2024/11/01 | 426 | 432 | 420 | 420 | 66,300 |
| 2024/10/31 | 438 | 442 | 430 | 430 | 58,900 |
| 2024/10/30 | 425 | 435 | 421 | 430 | 60,700 |
| 2024/10/29 | 409 | 428 | 406 | 428 | 81,600 |
| 2024/10/28 | 387 | 409 | 387 | 409 | 59,100 |
| 2024/10/25 | 398 | 398 | 385 | 390 | 41,500 |
| 2024/10/24 | 398 | 398 | 389 | 392 | 76,700 |
| 2024/10/23 | 405 | 405 | 396 | 398 | 85,200 |
| 2024/10/22 | 417 | 417 | 403 | 407 | 35,500 |