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
2021/12/30 1,330 1,333 1,300 1,327 91,000
2021/12/29 1,328 1,350 1,292 1,334 95,400
2021/12/28 1,303 1,342 1,288 1,341 151,700
2021/12/27 1,320 1,373 1,301 1,319 194,400
2021/12/24 1,431 1,437 1,315 1,316 523,900
2021/12/23 1,256 1,287 1,214 1,244 127,000
2021/12/22 1,268 1,273 1,223 1,255 121,700
2021/12/21 1,277 1,300 1,229 1,240 108,200
2021/12/20 1,275 1,310 1,250 1,255 132,300
2021/12/17 1,285 1,335 1,253 1,283 167,800
2021/12/16 1,351 1,361 1,291 1,315 156,000
2021/12/15 1,376 1,397 1,351 1,355 46,200
2021/12/14 1,392 1,424 1,358 1,374 83,700
2021/12/13 1,473 1,484 1,396 1,418 87,400
2021/12/10 1,499 1,499 1,426 1,464 118,100
2021/12/09 1,531 1,570 1,488 1,502 42,300
2021/12/08 1,519 1,559 1,515 1,545 63,200
2021/12/07 1,480 1,537 1,473 1,523 104,800
2021/12/06 1,513 1,518 1,437 1,487 105,200
2021/12/03 1,570 1,570 1,520 1,541 44,800
2021/12/02 1,550 1,576 1,511 1,530 147,600
2021/12/01 1,650 1,658 1,568 1,571 208,700
2021/11/30 1,689 1,738 1,670 1,690 93,900
2021/11/29 1,700 1,739 1,649 1,677 90,100
2021/11/26 1,711 1,745 1,690 1,714 47,400
2021/11/25 1,809 1,856 1,708 1,711 65,700
2021/11/24 1,808 1,827 1,730 1,730 53,800
2021/11/22 1,799 1,839 1,775 1,808 44,300
2021/11/19 1,973 1,973 1,771 1,823 137,300
2021/11/18 1,989 2,062 1,951 1,972 87,400
2021/11/17 2,017 2,097 1,955 1,995 118,500
2021/11/16 1,796 2,041 1,796 2,005 167,600
2021/11/15 1,796 1,813 1,621 1,783 318,000
2021/11/12 1,889 1,928 1,781 1,801 109,100
2021/11/11 1,875 1,885 1,826 1,885 27,600
2021/11/10 1,918 1,918 1,863 1,881 19,600
2021/11/09 1,925 1,925 1,880 1,890 18,600
2021/11/08 1,970 1,970 1,893 1,919 20,600
2021/11/05 1,988 2,010 1,909 1,968 25,700
2021/11/04 2,068 2,070 1,954 1,959 55,800
2021/11/02 2,056 2,115 2,013 2,042 63,400
2021/11/01 2,007 2,068 1,973 2,057 34,700
2021/10/29 1,922 1,999 1,917 1,995 59,500
2021/10/28 1,882 1,928 1,865 1,924 33,600
2021/10/27 1,963 1,963 1,875 1,882 16,100
2021/10/26 1,915 1,953 1,898 1,923 16,900
2021/10/25 1,908 1,929 1,852 1,915 26,800
2021/10/22 1,960 1,960 1,889 1,901 29,600
2021/10/21 1,966 1,969 1,911 1,920 35,700
2021/10/20 2,051 2,051 1,966 1,966 33,000
2021/10/19 2,072 2,072 2,025 2,051 18,400
2021/10/18 2,013 2,043 1,976 2,022 26,400
2021/10/15 1,960 2,025 1,940 2,013 38,800
2021/10/14 1,950 1,978 1,912 1,940 56,100
2021/10/13 2,025 2,031 1,915 1,930 81,600
2021/10/12 2,169 2,169 2,030 2,031 42,700
2021/10/11 2,093 2,134 2,043 2,132 41,500
2021/10/08 2,035 2,114 1,986 2,093 53,200
2021/10/07 1,982 2,120 1,982 2,085 37,400
2021/10/06 2,031 2,100 1,962 1,971 31,100
2021/10/05 2,043 2,113 2,002 2,050 55,400
2021/10/04 2,210 2,266 2,086 2,093 52,700
2021/10/01 2,200 2,242 2,111 2,197 64,100
2021/09/30 2,185 2,191 2,089 2,160 28,000
2021/09/29 2,200 2,231 2,125 2,156 81,800
2021/09/28 2,225 2,303 2,190 2,270 70,800
2021/09/27 2,129 2,251 2,128 2,221 73,400
2021/09/24 2,102 2,168 2,060 2,156 82,500
2021/09/22 2,019 2,130 2,019 2,061 82,500
2021/09/21 2,053 2,074 2,009 2,048 75,100
2021/09/17 2,133 2,152 2,080 2,115 108,000
2021/09/16 2,336 2,339 2,171 2,190 155,800
2021/09/15 2,260 2,479 2,238 2,371 284,100
2021/09/14 2,168 2,274 2,133 2,274 142,400
2021/09/13 2,058 2,168 2,054 2,163 73,500
2021/09/10 2,042 2,108 1,999 2,108 106,500
2021/09/09 1,995 2,001 1,937 1,978 79,400
2021/09/08 1,963 2,014 1,928 1,988 93,800
2021/09/07 1,859 1,974 1,857 1,967 132,200
2021/09/06 1,825 1,850 1,792 1,835 35,800
2021/09/03 1,832 1,842 1,808 1,808 32,100
2021/09/02 1,867 1,867 1,801 1,812 51,900
2021/09/01 1,865 1,870 1,825 1,840 64,300
2021/08/31 1,755 1,890 1,754 1,889 137,100
2021/08/30 1,774 1,786 1,722 1,743 66,200
2021/08/27 1,743 1,783 1,710 1,774 50,800
2021/08/26 1,737 1,773 1,713 1,751 59,500
2021/08/25 1,846 1,852 1,766 1,780 82,700
2021/08/24 1,773 1,998 1,726 1,865 263,300
2021/08/23 1,767 1,829 1,716 1,737 146,200
2021/08/20 1,727 1,767 1,703 1,737 113,000
2021/08/19 1,721 1,804 1,710 1,767 64,600
2021/08/18 1,702 1,747 1,684 1,747 134,000
2021/08/17 1,727 1,727 1,654 1,691 92,100
2021/08/16 1,667 1,717 1,635 1,717 58,100
2021/08/13 1,600 1,670 1,550 1,666 206,600
2021/08/12 1,760 1,778 1,721 1,750 90,200
2021/08/11 1,736 1,736 1,692 1,729 55,600
2021/08/10 1,700 1,740 1,671 1,732 68,900
2021/08/06 1,698 1,709 1,653 1,695 61,000
2021/08/05 1,709 1,765 1,698 1,720 60,200
2021/08/04 1,885 1,885 1,696 1,708 181,800
2021/08/03 1,818 1,913 1,786 1,885 115,700
2021/08/02 1,815 1,847 1,787 1,818 49,600
2021/07/30 1,762 1,850 1,755 1,824 99,600
2021/07/29 1,776 1,815 1,730 1,781 57,500
2021/07/28 1,801 1,827 1,765 1,779 59,000
2021/07/27 1,811 1,845 1,806 1,830 40,700
2021/07/26 1,832 1,874 1,807 1,821 45,400
2021/07/21 1,870 1,896 1,810 1,828 35,300
2021/07/20 1,840 1,889 1,810 1,830 42,200
2021/07/19 1,892 1,903 1,837 1,857 61,400
2021/07/16 1,915 1,944 1,892 1,908 50,900
2021/07/15 1,998 1,998 1,930 1,931 73,900
2021/07/14 2,010 2,036 1,982 1,982 55,400
2021/07/13 2,060 2,087 2,025 2,039 71,500
2021/07/12 2,114 2,130 2,036 2,050 142,200
2021/07/09 2,010 2,121 2,004 2,114 99,900
2021/07/08 2,085 2,129 2,024 2,060 164,900
2021/07/07 2,074 2,146 2,044 2,093 176,300
2021/07/06 2,020 2,097 2,020 2,068 134,500
2021/07/05 2,000 2,067 1,974 2,014 153,600
2021/07/02 2,085 2,085 1,965 1,991 277,200
2021/07/01 2,149 2,197 2,083 2,095 321,700
2021/06/30 2,140 2,165 2,004 2,159 670,900
2021/06/29 1,929 2,060 1,919 2,050 250,400
2021/06/28 1,886 1,991 1,878 1,947 164,500
2021/06/25 1,906 1,918 1,861 1,881 87,700
2021/06/24 1,954 1,954 1,881 1,895 174,100
2021/06/23 1,984 2,023 1,908 1,950 186,300
2021/06/22 1,990 2,060 1,961 1,984 149,000
2021/06/21 1,939 2,010 1,895 1,979 110,500
2021/06/18 2,089 2,123 1,987 1,995 151,900
2021/06/17 2,082 2,133 1,989 2,039 215,000
2021/06/16 2,089 2,161 2,060 2,142 133,600
2021/06/15 2,212 2,220 2,100 2,104 158,900
2021/06/14 2,136 2,217 2,122 2,207 126,200
2021/06/11 2,192 2,200 2,091 2,115 117,700
2021/06/10 2,167 2,208 2,121 2,176 126,600
2021/06/09 2,251 2,251 2,162 2,227 204,400
2021/06/08 2,280 2,285 2,202 2,234 432,700
2021/06/07 2,429 2,429 2,227 2,240 543,400
2021/06/04 2,404 2,520 2,295 2,356 1,118,100
2021/06/03 2,392 2,457 2,266 2,318 689,700
2021/06/02 2,223 2,594 2,221 2,461 1,558,600
2021/06/01 2,406 2,454 2,213 2,213 519,400
2021/05/31 2,346 2,629 2,330 2,456 1,491,300
2021/05/28 2,357 2,409 2,231 2,269 703,300
2021/05/27 2,114 2,468 2,109 2,347 2,080,900
2021/05/26 2,060 2,109 2,011 2,081 355,500
2021/05/25 1,941 2,080 1,911 2,064 456,900
2021/05/24 1,910 1,945 1,875 1,910 286,200
2021/05/21 1,916 1,916 1,827 1,885 403,200
2021/05/20 1,714 1,874 1,707 1,863 552,400
2021/05/19 1,600 1,788 1,590 1,754 564,400
2021/05/18 1,565 1,646 1,562 1,640 462,300
2021/05/17 1,610 1,649 1,472 1,474 394,700
2021/05/14 1,656 1,679 1,601 1,620 410,400
2021/05/13 1,651 1,679 1,570 1,616 777,300
2021/05/12 1,855 1,890 1,755 1,864 545,600
2021/05/11 1,914 1,950 1,781 1,815 525,600
2021/05/10 2,073 2,119 1,932 1,952 444,600
2021/05/07 1,905 2,103 1,902 2,043 845,700
2021/05/06 1,971 1,978 1,852 1,902 542,000
2021/04/30 2,190 2,240 1,970 1,981 1,340,700
2021/04/28 2,100 2,193 2,054 2,180 816,300
2021/04/27 1,999 2,180 1,979 2,110 1,785,000
2021/04/26 1,940 1,987 1,850 1,947 539,800
2021/04/23 1,821 1,999 1,807 1,994 997,900
2021/04/22 1,810 1,887 1,753 1,805 848,200
2021/04/21 1,950 2,049 1,731 1,779 5,106,800
2021/04/20 1,750 1,911 1,734 1,911 1,363,400
2021/04/19 1,749 1,787 1,727 1,769 320,900
2021/04/16 1,671 1,763 1,661 1,716 626,300
2021/04/15 1,657 1,700 1,636 1,660 360,800
2021/04/14 1,683 1,684 1,630 1,648 439,300
2021/04/13 1,710 1,715 1,632 1,672 586,200
2021/04/12 1,790 1,797 1,723 1,728 570,200
2021/04/09 1,840 1,888 1,775 1,800 1,711,600
2021/04/08 1,780 1,939 1,735 1,840 8,823,500
2021/04/07 1,603 1,785 1,601 1,760 2,721,700
2021/04/06 1,641 1,678 1,597 1,615 941,500
2021/04/05 1,642 1,800 1,567 1,625 6,351,000
2021/04/02 1,645 1,690 1,596 1,630 1,990,300
2021/04/01 1,600 1,677 1,555 1,605 2,918,900
2021/03/31 1,605 1,786 1,576 1,609 7,776,600
2021/03/30 1,722 1,825 1,560 1,685 15,231,100

このページの先頭へ