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
2022/12/30 625 658 620 647 731,100
2022/12/29 606 621 588 613 592,000
2022/12/28 623 629 589 602 938,300
2022/12/27 637 653 628 633 501,100
2022/12/26 626 640 616 617 598,200
2022/12/23 675 679 617 636 1,083,700
2022/12/22 694 703 677 680 604,400
2022/12/21 681 715 676 702 1,081,800
2022/12/20 726 735 651 671 2,496,700
2022/12/19 751 766 734 738 801,100
2022/12/16 791 805 750 766 1,675,000
2022/12/15 793 828 785 815 1,539,400
2022/12/14 851 940 801 806 5,383,900
2022/12/13 845 883 833 836 2,451,100
2022/12/12 887 887 818 818 1,988,800
2022/12/09 857 907 846 895 2,373,500
2022/12/08 862 867 806 842 2,093,200
2022/12/07 763 863 763 858 2,609,300
2022/12/06 744 777 733 771 510,400
2022/12/05 760 783 740 751 572,400
2022/12/02 800 826 755 768 1,583,800
2022/12/01 795 810 769 786 1,766,100
2022/11/30 710 771 710 771 1,272,400
2022/11/29 738 772 710 714 1,153,100
2022/11/28 724 769 713 741 1,208,500
2022/11/25 700 726 692 722 888,100
2022/11/24 702 706 691 692 508,500
2022/11/22 707 720 696 701 810,600
2022/11/21 709 709 692 706 490,000
2022/11/18 703 715 701 706 281,100
2022/11/17 703 712 698 703 339,300
2022/11/16 707 720 690 715 521,100
2022/11/15 708 710 698 704 346,300
2022/11/14 710 711 695 698 475,100
2022/11/11 726 735 691 707 1,130,200
2022/11/10 730 744 726 729 286,000
2022/11/09 739 750 722 737 490,700
2022/11/08 723 750 722 738 770,600
2022/11/07 715 729 707 726 206,400
2022/11/04 709 722 706 717 316,700
2022/11/02 731 734 721 723 203,100
2022/11/01 745 749 725 735 422,600
2022/10/31 775 775 742 755 516,200
2022/10/28 765 782 753 766 523,000
2022/10/27 774 812 766 779 1,037,800
2022/10/26 745 785 739 772 1,000,800
2022/10/25 721 761 719 751 789,900
2022/10/24 720 730 710 718 337,700
2022/10/21 718 733 705 715 486,100
2022/10/20 750 777 719 720 2,136,600
2022/10/19 721 727 705 705 354,000
2022/10/18 730 738 715 716 324,400
2022/10/17 702 721 697 715 258,200
2022/10/14 702 726 695 723 598,300
2022/10/13 707 712 673 674 605,100
2022/10/12 713 719 699 703 554,100
2022/10/11 754 755 708 713 1,065,000
2022/10/07 742 768 734 747 963,100
2022/10/06 761 785 745 753 1,208,700
2022/10/05 807 817 768 771 1,468,100
2022/10/04 799 810 761 792 2,479,900
2022/10/03 725 795 721 788 2,119,700
2022/09/30 720 755 696 727 1,763,400
2022/09/29 729 730 699 707 1,491,700
2022/09/28 730 752 685 691 1,717,000
2022/09/27 734 765 719 729 1,844,600
2022/09/26 705 779 702 748 3,414,300
2022/09/22 735 764 705 705 3,685,200
2022/09/21 781 783 704 705 1,876,500
2022/09/20 756 804 741 777 3,583,600
2022/09/16 803 808 690 736 4,212,600
2022/09/15 840 876 797 809 8,396,100
2022/09/14 852 888 797 797 10,779,300
2022/09/13 796 921 780 891 15,041,800
2022/09/12 767 826 752 771 7,014,700
2022/09/09 788 860 736 744 17,849,600
2022/09/08 673 713 648 713 7,505,800
2022/09/07 655 667 605 613 3,672,700
2022/09/06 620 704 612 657 9,399,500
2022/09/05 577 624 566 618 1,214,600
2022/09/02 581 592 555 579 1,068,600
2022/09/01 568 580 542 574 1,263,600
2022/08/31 574 584 537 573 2,874,800
2022/08/30 598 598 561 577 1,947,700
2022/08/29 627 644 601 601 1,298,700
2022/08/26 647 660 633 650 1,012,100
2022/08/25 673 687 630 649 1,392,500
2022/08/24 656 678 626 672 837,500
2022/08/23 664 676 645 646 563,300
2022/08/22 655 683 638 657 616,200
2022/08/19 699 707 672 673 938,900
2022/08/18 663 739 651 698 1,947,300
2022/08/17 639 679 621 679 840,000
2022/08/16 623 662 623 649 906,400
2022/08/15 617 619 603 609 451,800
2022/08/12 650 686 621 622 1,887,100
2022/08/10 599 700 599 649 5,037,000
2022/08/09 608 624 597 619 787,800
2022/08/08 629 635 607 618 628,900
2022/08/05 630 653 618 649 680,300
2022/08/04 613 635 606 629 813,100
2022/08/03 644 655 602 608 2,704,500
2022/08/02 638 647 573 578 1,607,500
2022/08/01 644 669 635 638 950,200
2022/07/29 604 664 604 654 1,593,400
2022/07/28 606 625 587 601 1,192,000
2022/07/27 568 603 558 586 1,585,400
2022/07/26 563 568 546 555 602,000
2022/07/25 558 586 549 573 975,400
2022/07/22 580 584 545 564 1,044,900
2022/07/21 577 589 566 570 1,102,200
2022/07/20 600 618 560 574 2,191,600
2022/07/19 590 639 586 610 2,322,300
2022/07/15 643 689 570 581 4,674,500
2022/07/14 732 826 625 653 11,837,900
2022/07/13 632 722 616 722 7,981,100
2022/07/12 540 642 532 622 7,389,400
2022/07/11 558 582 542 549 2,650,300
2022/07/08 542 601 535 558 6,481,100
2022/07/07 625 671 535 555 19,411,000
2022/07/06 515 571 492 571 11,360,400
2022/07/05 505 518 449 491 10,681,100
2022/07/04 429 469 429 469 6,837,600
2022/07/01 379 426 368 389 4,202,800
2022/06/30 436 444 363 367 5,008,500
2022/06/29 368 370 358 364 153,200
2022/06/28 370 380 369 376 195,800
2022/06/27 392 393 370 377 112,500
2022/06/24 368 389 368 379 264,700
2022/06/23 352 363 352 360 127,400
2022/06/22 374 375 353 357 140,500
2022/06/21 370 376 365 373 128,200
2022/06/20 370 375 350 362 144,600
2022/06/17 361 379 361 372 175,800
2022/06/16 404 406 376 377 164,600
2022/06/15 410 411 387 388 188,700
2022/06/14 412 419 392 406 232,300
2022/06/13 458 461 422 425 282,700
2022/06/10 465 471 460 469 213,500
2022/06/09 459 481 459 473 245,100
2022/06/08 459 460 450 455 122,900
2022/06/07 458 462 451 452 76,100
2022/06/06 447 474 445 469 127,200
2022/06/03 469 476 449 450 163,400
2022/06/02 462 465 442 448 146,500
2022/06/01 472 479 462 470 80,600
2022/05/31 466 479 461 472 142,900
2022/05/30 464 480 460 473 209,100
2022/05/27 471 473 445 451 138,300
2022/05/26 457 473 452 467 189,500
2022/05/25 480 480 456 461 214,200
2022/05/24 518 519 485 493 258,100
2022/05/23 487 519 477 509 269,900
2022/05/20 440 476 439 468 375,600
2022/05/19 431 439 422 433 384,000
2022/05/18 442 495 442 462 515,600
2022/05/17 438 444 426 430 258,000
2022/05/16 463 487 444 450 420,500
2022/05/13 472 480 449 458 432,200
2022/05/12 512 512 463 471 271,500
2022/05/11 525 542 512 527 126,900
2022/05/10 523 533 501 528 122,200
2022/05/09 541 542 520 522 122,000
2022/05/06 584 591 545 551 285,600
2022/05/02 573 600 572 576 250,100
2022/04/28 605 605 582 593 273,700
2022/04/27 594 615 577 615 178,300
2022/04/26 624 640 599 623 122,600
2022/04/25 612 623 603 608 338,500
2022/04/22 650 651 632 640 129,600
2022/04/21 669 682 660 675 97,700
2022/04/20 718 718 673 679 253,200
2022/04/19 729 733 710 713 119,300
2022/04/18 714 731 710 724 146,100
2022/04/15 741 743 716 729 131,700
2022/04/14 754 788 733 769 213,300
2022/04/13 735 761 721 761 290,300
2022/04/12 713 722 686 690 160,700
2022/04/11 750 750 714 722 214,900
2022/04/08 771 771 743 769 162,100
2022/04/07 772 777 740 757 291,200
2022/04/06 801 810 773 802 393,300
2022/04/05 850 872 826 846 636,300
2022/04/04 745 814 745 809 465,000
2022/04/01 689 742 669 730 331,300
2022/03/31 679 708 662 701 330,700
2022/03/30 658 698 649 689 342,500
2022/03/29 627 633 609 628 209,000
2022/03/28 655 657 627 647 291,300
2022/03/25 675 692 663 675 245,000
2022/03/24 630 660 630 645 188,800
2022/03/23 655 660 644 652 282,600
2022/03/22 676 680 637 640 322,400
2022/03/18 668 687 668 677 501,600
2022/03/17 655 669 637 669 548,700
2022/03/16 656 663 608 629 463,600
2022/03/15 674 682 647 659 195,000
2022/03/14 717 734 688 709 179,500
2022/03/11 789 803 738 740 155,600
2022/03/10 827 837 794 809 79,000
2022/03/09 810 837 782 782 101,400
2022/03/08 810 855 810 814 63,500
2022/03/07 843 859 816 826 86,900
2022/03/04 943 943 875 886 65,200
2022/03/03 974 995 939 943 88,600
2022/03/02 936 960 925 948 78,800
2022/03/01 912 957 897 944 105,700
2022/02/28 859 888 835 877 142,900
2022/02/25 865 893 840 862 127,400
2022/02/24 828 860 796 805 122,500
2022/02/22 850 883 838 840 162,200
2022/02/21 909 909 865 865 98,300
2022/02/18 928 941 900 924 104,100
2022/02/17 965 984 932 947 159,000
2022/02/16 994 1,020 970 972 163,000
2022/02/15 950 1,000 945 965 212,700
2022/02/14 920 956 915 950 528,600
2022/02/10 1,006 1,030 998 1,022 239,700
2022/02/09 971 995 950 991 96,200
2022/02/08 936 994 936 961 85,200
2022/02/07 991 1,024 945 957 183,600
2022/02/04 922 981 915 971 189,400
2022/02/03 995 1,003 925 926 241,800
2022/02/02 1,004 1,047 980 1,047 208,600
2022/02/01 1,061 1,169 1,009 1,016 333,000
2022/01/31 995 1,054 978 1,050 194,700
2022/01/28 1,029 1,037 948 998 269,500
2022/01/27 1,092 1,104 1,001 1,015 330,200
2022/01/26 1,056 1,092 1,051 1,073 156,500
2022/01/25 1,118 1,136 1,074 1,086 257,800
2022/01/24 1,081 1,111 1,046 1,100 224,800
2022/01/21 1,090 1,114 1,073 1,085 104,100
2022/01/20 1,076 1,137 1,065 1,108 125,000
2022/01/19 1,121 1,135 1,077 1,084 292,400
2022/01/18 1,155 1,173 1,131 1,144 166,400
2022/01/17 1,166 1,194 1,151 1,155 150,200
2022/01/14 1,150 1,192 1,130 1,184 206,600
2022/01/13 1,183 1,194 1,152 1,175 117,900
2022/01/12 1,265 1,270 1,181 1,183 163,000
2022/01/11 1,175 1,216 1,158 1,175 168,600
2022/01/07 1,142 1,185 1,135 1,178 227,500
2022/01/06 1,146 1,181 1,118 1,160 294,400
2022/01/05 1,245 1,250 1,162 1,176 228,800
2022/01/04 1,327 1,327 1,266 1,270 133,100

このページの先頭へ