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

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
2026/02/24 278 279 267 270 213,400
2026/02/20 278 279 274 278 99,300
2026/02/19 279 282 276 278 90,700
2026/02/18 273 283 270 281 172,900
2026/02/17 283 283 266 270 661,700
2026/02/16 294 295 280 280 389,900
2026/02/13 307 310 293 293 663,600
2026/02/12 335 339 327 331 280,300
2026/02/10 319 336 319 335 200,400
2026/02/09 314 315 311 315 68,900
2026/02/06 317 324 306 313 150,400
2026/02/05 305 321 305 319 157,600
2026/02/04 310 310 304 307 72,000
2026/02/03 310 314 307 313 72,200
2026/02/02 305 314 305 306 106,300
2026/01/30 306 307 300 304 85,300
2026/01/29 303 308 300 305 62,200
2026/01/28 306 306 299 302 103,200
2026/01/27 312 313 306 307 71,700
2026/01/26 320 320 311 311 92,300
2026/01/23 319 320 312 320 108,700
2026/01/22 317 320 312 316 94,100
2026/01/21 317 317 307 313 162,800
2026/01/20 324 326 317 321 119,100
2026/01/19 330 330 320 326 178,200
2026/01/16 319 326 317 326 87,900
2026/01/15 304 319 303 319 143,400
2026/01/14 306 307 302 304 55,100
2026/01/13 310 312 303 305 80,400
2026/01/09 305 310 302 307 65,900
2026/01/08 298 305 295 304 111,100
2026/01/07 304 305 297 297 109,000
2026/01/06 302 308 301 303 102,700
2026/01/05 296 302 293 301 131,800
2025/12/30 297 297 291 292 309,200
2025/12/29 300 302 296 296 317,100
2025/12/26 314 314 298 303 458,300
2025/12/25 311 318 310 316 251,500
2025/12/24 304 310 304 307 203,500
2025/12/23 300 303 298 300 106,300
2025/12/22 309 311 299 300 134,600
2025/12/19 300 312 300 306 173,100
2025/12/18 295 298 293 295 110,900
2025/12/17 297 300 292 297 140,000
2025/12/16 296 298 291 295 152,400
2025/12/15 305 310 290 296 485,300
2025/12/12 322 330 302 306 355,100
2025/12/11 318 331 318 322 483,200
2025/12/10 299 371 296 321 1,785,300
2025/12/09 297 300 289 294 184,500
2025/12/08 299 300 296 298 81,000
2025/12/05 298 302 295 295 99,600
2025/12/04 303 304 296 299 140,400
2025/12/03 302 303 295 296 236,900
2025/12/02 312 315 304 305 73,300
2025/12/01 316 316 306 311 101,400
2025/11/28 306 316 306 308 93,500
2025/11/27 313 314 299 305 301,100
2025/11/26 321 321 309 309 187,200
2025/11/25 329 329 320 323 131,400
2025/11/21 317 326 316 324 84,000
2025/11/20 316 328 316 318 135,300
2025/11/19 307 313 303 313 136,800
2025/11/18 321 321 305 306 401,700
2025/11/17 343 343 312 313 770,200
2025/11/14 349 363 347 351 898,700
2025/11/13 425 425 417 421 162,700
2025/11/12 421 430 421 428 78,200
2025/11/11 433 435 425 426 54,700
2025/11/10 419 425 413 425 42,900
2025/11/07 410 416 408 411 45,400
2025/11/06 409 413 406 411 40,300
2025/11/05 413 415 398 406 136,700
2025/11/04 414 418 413 416 25,700
2025/10/31 410 415 408 414 37,900
2025/10/30 401 412 401 409 58,900
2025/10/29 416 416 403 403 84,700
2025/10/28 423 423 412 412 47,800
2025/10/27 426 426 416 419 50,900
2025/10/24 429 429 419 425 57,100
2025/10/23 426 429 421 429 56,500
2025/10/22 426 429 424 429 42,000
2025/10/21 427 427 419 423 54,100
2025/10/20 413 425 412 424 110,300
2025/10/17 416 416 406 408 121,500
2025/10/16 427 429 414 418 43,100
2025/10/15 407 423 407 423 68,800
2025/10/14 413 420 403 406 169,500
2025/10/10 422 422 418 420 37,300
2025/10/09 425 427 419 421 93,000
2025/10/08 430 430 419 422 71,700
2025/10/07 434 437 428 431 48,200
2025/10/06 440 440 426 434 58,400
2025/10/03 420 431 420 424 58,900
2025/10/02 420 428 420 421 69,700
2025/10/01 435 435 419 419 148,800
2025/09/30 435 443 434 437 72,300
2025/09/29 437 442 433 436 121,000
2025/09/26 439 441 434 437 100,800
2025/09/25 442 444 435 442 108,700
2025/09/24 438 443 430 441 118,300
2025/09/22 437 445 436 438 39,600
2025/09/19 439 447 431 435 155,300
2025/09/18 430 449 430 439 115,300
2025/09/17 430 431 425 427 56,900
2025/09/16 424 433 422 430 73,000
2025/09/12 427 427 418 419 116,600
2025/09/11 435 435 422 422 170,400
2025/09/10 429 442 428 440 132,300
2025/09/09 436 437 423 429 219,500
2025/09/08 436 443 434 434 155,900
2025/09/05 450 450 434 440 229,200
2025/09/04 452 452 444 451 76,600
2025/09/03 457 457 446 449 171,800
2025/09/02 453 468 452 462 133,100
2025/09/01 449 462 446 451 123,200
2025/08/29 447 457 443 452 86,400
2025/08/28 457 457 449 451 159,800
2025/08/27 471 471 455 457 248,200
2025/08/26 481 481 470 473 159,100
2025/08/25 484 491 480 484 98,400
2025/08/22 474 489 473 479 161,100
2025/08/21 477 482 465 476 249,300
2025/08/20 483 483 471 474 119,600
2025/08/19 485 492 483 484 69,300
2025/08/18 490 494 484 487 105,900
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

このページの先頭へ