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 |
---|---|---|---|---|---|
2023/12/29 | 750 | 757 | 724 | 739 | 426,200 |
2023/12/28 | 739 | 748 | 709 | 735 | 414,500 |
2023/12/27 | 701 | 753 | 698 | 745 | 944,100 |
2023/12/26 | 675 | 709 | 670 | 705 | 804,000 |
2023/12/25 | 627 | 665 | 625 | 665 | 379,000 |
2023/12/22 | 638 | 643 | 618 | 627 | 291,300 |
2023/12/21 | 620 | 654 | 619 | 645 | 236,100 |
2023/12/20 | 637 | 656 | 628 | 637 | 452,400 |
2023/12/19 | 601 | 629 | 601 | 629 | 136,500 |
2023/12/18 | 610 | 614 | 587 | 606 | 227,000 |
2023/12/15 | 607 | 622 | 590 | 616 | 177,200 |
2023/12/14 | 613 | 622 | 592 | 597 | 296,700 |
2023/12/13 | 584 | 603 | 572 | 603 | 294,600 |
2023/12/12 | 578 | 579 | 562 | 566 | 204,100 |
2023/12/11 | 572 | 579 | 562 | 574 | 209,200 |
2023/12/08 | 594 | 598 | 566 | 571 | 338,300 |
2023/12/07 | 622 | 622 | 601 | 602 | 243,300 |
2023/12/06 | 618 | 638 | 609 | 626 | 249,400 |
2023/12/05 | 621 | 621 | 606 | 608 | 185,200 |
2023/12/04 | 620 | 626 | 607 | 622 | 223,600 |
2023/12/01 | 643 | 649 | 622 | 622 | 169,000 |
2023/11/30 | 667 | 685 | 641 | 641 | 365,100 |
2023/11/29 | 622 | 657 | 618 | 647 | 461,600 |
2023/11/28 | 626 | 637 | 615 | 623 | 201,100 |
2023/11/27 | 652 | 656 | 628 | 630 | 377,500 |
2023/11/24 | 626 | 665 | 625 | 660 | 652,000 |
2023/11/22 | 620 | 632 | 605 | 617 | 531,400 |
2023/11/21 | 612 | 634 | 610 | 630 | 591,800 |
2023/11/20 | 575 | 606 | 572 | 602 | 366,400 |
2023/11/17 | 567 | 598 | 565 | 581 | 273,900 |
2023/11/16 | 570 | 590 | 568 | 574 | 269,100 |
2023/11/15 | 552 | 577 | 545 | 575 | 595,400 |
2023/11/14 | 520 | 540 | 515 | 532 | 507,400 |
2023/11/13 | 550 | 551 | 513 | 519 | 732,300 |
2023/11/10 | 561 | 566 | 550 | 555 | 340,900 |
2023/11/09 | 585 | 587 | 555 | 571 | 498,200 |
2023/11/08 | 608 | 618 | 563 | 586 | 1,305,600 |
2023/11/07 | 551 | 564 | 551 | 558 | 360,600 |
2023/11/06 | 539 | 559 | 533 | 550 | 417,400 |
2023/11/02 | 516 | 535 | 515 | 527 | 331,900 |
2023/11/01 | 538 | 538 | 516 | 516 | 304,600 |
2023/10/31 | 523 | 535 | 518 | 534 | 149,100 |
2023/10/30 | 529 | 536 | 521 | 529 | 113,500 |
2023/10/27 | 528 | 539 | 521 | 534 | 145,700 |
2023/10/26 | 543 | 543 | 518 | 528 | 391,200 |
2023/10/25 | 559 | 559 | 545 | 549 | 145,300 |
2023/10/24 | 545 | 556 | 523 | 554 | 243,600 |
2023/10/23 | 545 | 551 | 539 | 544 | 147,800 |
2023/10/20 | 541 | 552 | 535 | 545 | 188,800 |
2023/10/19 | 545 | 551 | 541 | 547 | 159,900 |
2023/10/18 | 546 | 555 | 539 | 551 | 150,700 |
2023/10/17 | 555 | 560 | 541 | 550 | 289,100 |
2023/10/16 | 558 | 558 | 545 | 546 | 206,100 |
2023/10/13 | 586 | 588 | 562 | 563 | 275,900 |
2023/10/12 | 585 | 596 | 580 | 596 | 125,200 |
2023/10/11 | 599 | 605 | 580 | 581 | 152,700 |
2023/10/10 | 588 | 600 | 582 | 590 | 157,700 |
2023/10/06 | 568 | 579 | 566 | 579 | 142,200 |
2023/10/05 | 567 | 579 | 566 | 571 | 106,700 |
2023/10/04 | 566 | 590 | 562 | 562 | 364,300 |
2023/10/03 | 587 | 601 | 580 | 580 | 193,200 |
2023/10/02 | 604 | 610 | 589 | 589 | 211,300 |
2023/09/29 | 575 | 600 | 575 | 584 | 319,000 |
2023/09/28 | 588 | 592 | 562 | 573 | 418,200 |
2023/09/27 | 587 | 599 | 580 | 598 | 278,800 |
2023/09/26 | 608 | 608 | 591 | 591 | 292,700 |
2023/09/25 | 607 | 613 | 600 | 607 | 235,300 |
2023/09/22 | 608 | 617 | 601 | 608 | 280,500 |
2023/09/21 | 615 | 619 | 596 | 598 | 349,300 |
2023/09/20 | 650 | 650 | 622 | 622 | 275,000 |
2023/09/19 | 649 | 656 | 632 | 651 | 212,200 |
2023/09/15 | 628 | 648 | 624 | 644 | 191,500 |
2023/09/14 | 633 | 656 | 626 | 634 | 596,500 |
2023/09/13 | 611 | 627 | 607 | 613 | 560,400 |
2023/09/12 | 631 | 637 | 610 | 617 | 627,600 |
2023/09/11 | 660 | 665 | 623 | 630 | 582,300 |
2023/09/08 | 660 | 664 | 650 | 661 | 275,100 |
2023/09/07 | 695 | 695 | 662 | 665 | 482,800 |
2023/09/06 | 690 | 704 | 687 | 696 | 255,800 |
2023/09/05 | 677 | 690 | 673 | 687 | 101,800 |
2023/09/04 | 684 | 695 | 676 | 680 | 188,100 |
2023/09/01 | 677 | 695 | 674 | 690 | 150,300 |
2023/08/31 | 698 | 705 | 675 | 687 | 258,400 |
2023/08/30 | 724 | 726 | 694 | 695 | 500,100 |
2023/08/29 | 703 | 723 | 696 | 720 | 309,000 |
2023/08/28 | 692 | 694 | 681 | 693 | 239,300 |
2023/08/25 | 663 | 690 | 663 | 685 | 223,300 |
2023/08/24 | 695 | 706 | 672 | 673 | 322,300 |
2023/08/23 | 660 | 670 | 646 | 666 | 260,300 |
2023/08/22 | 675 | 680 | 655 | 660 | 443,600 |
2023/08/21 | 658 | 684 | 652 | 678 | 292,100 |
2023/08/18 | 660 | 669 | 645 | 662 | 319,300 |
2023/08/17 | 664 | 674 | 650 | 670 | 367,400 |
2023/08/16 | 678 | 688 | 657 | 674 | 689,800 |
2023/08/15 | 711 | 719 | 693 | 698 | 481,500 |
2023/08/14 | 754 | 754 | 706 | 712 | 574,100 |
2023/08/10 | 788 | 791 | 733 | 763 | 672,000 |
2023/08/09 | 782 | 801 | 777 | 796 | 239,900 |
2023/08/08 | 803 | 803 | 777 | 783 | 192,200 |
2023/08/07 | 801 | 807 | 785 | 803 | 155,100 |
2023/08/04 | 808 | 825 | 807 | 814 | 186,700 |
2023/08/03 | 805 | 816 | 796 | 796 | 113,800 |
2023/08/02 | 812 | 828 | 804 | 818 | 111,300 |
2023/08/01 | 807 | 835 | 807 | 820 | 234,700 |
2023/07/31 | 822 | 827 | 789 | 800 | 273,000 |
2023/07/28 | 791 | 817 | 791 | 812 | 165,500 |
2023/07/27 | 784 | 804 | 780 | 800 | 124,200 |
2023/07/26 | 772 | 788 | 771 | 780 | 50,600 |
2023/07/25 | 782 | 789 | 765 | 776 | 116,900 |
2023/07/24 | 754 | 781 | 752 | 778 | 105,700 |
2023/07/21 | 786 | 795 | 759 | 760 | 368,500 |
2023/07/20 | 800 | 812 | 795 | 798 | 67,300 |
2023/07/19 | 800 | 813 | 792 | 805 | 150,200 |
2023/07/18 | 796 | 801 | 781 | 792 | 142,200 |
2023/07/14 | 795 | 808 | 785 | 796 | 120,500 |
2023/07/13 | 800 | 800 | 783 | 785 | 196,300 |
2023/07/12 | 814 | 815 | 787 | 789 | 249,600 |
2023/07/11 | 800 | 819 | 800 | 814 | 136,300 |
2023/07/10 | 795 | 814 | 771 | 808 | 296,700 |
2023/07/07 | 798 | 824 | 784 | 802 | 265,400 |
2023/07/06 | 813 | 823 | 797 | 813 | 636,100 |
2023/07/05 | 897 | 899 | 839 | 839 | 679,700 |
2023/07/04 | 890 | 930 | 888 | 910 | 719,800 |
2023/07/03 | 880 | 883 | 849 | 853 | 224,700 |
2023/06/30 | 846 | 878 | 846 | 867 | 197,400 |
2023/06/29 | 845 | 868 | 841 | 853 | 234,700 |
2023/06/28 | 857 | 864 | 822 | 837 | 317,300 |
2023/06/27 | 836 | 858 | 828 | 855 | 233,700 |
2023/06/26 | 858 | 868 | 845 | 845 | 367,300 |
2023/06/23 | 904 | 921 | 860 | 873 | 420,000 |
2023/06/22 | 897 | 915 | 875 | 878 | 399,600 |
2023/06/21 | 954 | 954 | 907 | 917 | 488,600 |
2023/06/20 | 900 | 949 | 876 | 949 | 693,700 |
2023/06/19 | 880 | 911 | 865 | 900 | 554,500 |
2023/06/16 | 841 | 920 | 841 | 869 | 1,988,300 |
2023/06/15 | 805 | 811 | 788 | 796 | 217,500 |
2023/06/14 | 800 | 819 | 798 | 805 | 228,200 |
2023/06/13 | 790 | 815 | 771 | 801 | 316,300 |
2023/06/12 | 789 | 792 | 762 | 781 | 373,200 |
2023/06/09 | 803 | 812 | 786 | 788 | 255,600 |
2023/06/08 | 797 | 812 | 785 | 788 | 326,400 |
2023/06/07 | 797 | 830 | 784 | 812 | 510,500 |
2023/06/06 | 810 | 823 | 785 | 790 | 401,700 |
2023/06/05 | 771 | 818 | 739 | 815 | 1,185,200 |
2023/06/02 | 710 | 775 | 710 | 767 | 1,173,900 |
2023/06/01 | 685 | 715 | 684 | 706 | 244,100 |
2023/05/31 | 677 | 704 | 667 | 685 | 331,900 |
2023/05/30 | 651 | 687 | 651 | 683 | 351,900 |
2023/05/29 | 625 | 664 | 625 | 650 | 354,200 |
2023/05/26 | 615 | 635 | 614 | 620 | 298,200 |
2023/05/25 | 636 | 637 | 611 | 625 | 385,300 |
2023/05/24 | 647 | 668 | 638 | 646 | 232,600 |
2023/05/23 | 667 | 674 | 656 | 657 | 286,500 |
2023/05/22 | 680 | 682 | 662 | 667 | 192,500 |
2023/05/19 | 640 | 693 | 635 | 676 | 531,900 |
2023/05/18 | 658 | 664 | 631 | 638 | 447,000 |
2023/05/17 | 668 | 694 | 651 | 658 | 1,038,900 |
2023/05/16 | 625 | 639 | 606 | 638 | 653,000 |
2023/05/15 | 590 | 640 | 590 | 627 | 809,400 |
2023/05/12 | 560 | 605 | 559 | 576 | 1,148,100 |
2023/05/11 | 523 | 537 | 523 | 534 | 209,700 |
2023/05/10 | 524 | 527 | 519 | 520 | 94,000 |
2023/05/09 | 514 | 532 | 514 | 530 | 188,300 |
2023/05/08 | 514 | 518 | 510 | 514 | 84,600 |
2023/05/02 | 506 | 513 | 503 | 510 | 123,200 |
2023/05/01 | 524 | 527 | 503 | 506 | 318,100 |
2023/04/28 | 526 | 526 | 515 | 521 | 139,300 |
2023/04/27 | 519 | 529 | 517 | 520 | 157,700 |
2023/04/26 | 532 | 538 | 518 | 520 | 374,500 |
2023/04/25 | 542 | 547 | 533 | 535 | 150,500 |
2023/04/24 | 541 | 548 | 534 | 540 | 277,100 |
2023/04/21 | 556 | 558 | 532 | 541 | 635,900 |
2023/04/20 | 571 | 591 | 561 | 563 | 548,800 |
2023/04/19 | 566 | 567 | 552 | 561 | 293,100 |
2023/04/18 | 570 | 574 | 560 | 565 | 328,800 |
2023/04/17 | 585 | 602 | 573 | 578 | 503,600 |
2023/04/14 | 565 | 609 | 551 | 602 | 2,378,400 |
2023/04/13 | 524 | 533 | 519 | 529 | 86,900 |
2023/04/12 | 537 | 538 | 522 | 526 | 102,100 |
2023/04/11 | 537 | 546 | 536 | 537 | 81,800 |
2023/04/10 | 530 | 539 | 525 | 530 | 95,900 |
2023/04/07 | 523 | 529 | 517 | 523 | 133,100 |
2023/04/06 | 525 | 528 | 510 | 522 | 236,100 |
2023/04/05 | 541 | 551 | 528 | 535 | 198,700 |
2023/04/04 | 562 | 568 | 549 | 551 | 172,800 |
2023/04/03 | 556 | 577 | 556 | 568 | 251,100 |
2023/03/31 | 557 | 569 | 551 | 551 | 135,800 |
2023/03/30 | 567 | 571 | 547 | 550 | 244,100 |
2023/03/29 | 544 | 557 | 536 | 557 | 159,500 |
2023/03/28 | 534 | 574 | 521 | 549 | 457,100 |
2023/03/27 | 537 | 537 | 528 | 529 | 96,900 |
2023/03/24 | 550 | 550 | 530 | 536 | 247,400 |
2023/03/23 | 531 | 547 | 528 | 544 | 180,400 |
2023/03/22 | 545 | 552 | 537 | 540 | 136,000 |
2023/03/20 | 556 | 564 | 528 | 530 | 273,200 |
2023/03/17 | 516 | 573 | 516 | 564 | 652,600 |
2023/03/16 | 510 | 525 | 506 | 513 | 311,300 |
2023/03/15 | 535 | 539 | 522 | 526 | 276,700 |
2023/03/14 | 543 | 545 | 521 | 525 | 344,000 |
2023/03/13 | 559 | 566 | 528 | 546 | 655,200 |
2023/03/10 | 583 | 588 | 569 | 569 | 327,500 |
2023/03/09 | 585 | 592 | 576 | 589 | 268,900 |
2023/03/08 | 596 | 607 | 586 | 586 | 351,600 |
2023/03/07 | 596 | 604 | 595 | 602 | 223,700 |
2023/03/06 | 613 | 614 | 594 | 603 | 190,700 |
2023/03/03 | 594 | 602 | 592 | 600 | 165,000 |
2023/03/02 | 597 | 603 | 591 | 597 | 142,700 |
2023/03/01 | 605 | 605 | 591 | 600 | 185,400 |
2023/02/28 | 600 | 609 | 593 | 605 | 322,000 |
2023/02/27 | 599 | 603 | 579 | 590 | 345,300 |
2023/02/24 | 585 | 608 | 583 | 599 | 422,800 |
2023/02/22 | 602 | 606 | 577 | 584 | 586,800 |
2023/02/21 | 618 | 626 | 609 | 610 | 329,000 |
2023/02/20 | 606 | 625 | 606 | 623 | 264,900 |
2023/02/17 | 608 | 622 | 600 | 601 | 359,600 |
2023/02/16 | 609 | 622 | 607 | 618 | 242,200 |
2023/02/15 | 615 | 622 | 596 | 606 | 432,500 |
2023/02/14 | 635 | 652 | 616 | 621 | 706,300 |
2023/02/13 | 657 | 661 | 638 | 643 | 452,200 |
2023/02/10 | 666 | 671 | 651 | 664 | 216,600 |
2023/02/09 | 672 | 675 | 662 | 669 | 163,300 |
2023/02/08 | 678 | 686 | 674 | 679 | 183,800 |
2023/02/07 | 675 | 685 | 671 | 672 | 112,200 |
2023/02/06 | 677 | 689 | 669 | 675 | 193,400 |
2023/02/03 | 680 | 684 | 668 | 670 | 201,000 |
2023/02/02 | 669 | 688 | 665 | 683 | 298,500 |
2023/02/01 | 667 | 678 | 659 | 660 | 99,500 |
2023/01/31 | 654 | 664 | 639 | 662 | 167,700 |
2023/01/30 | 649 | 675 | 649 | 659 | 243,500 |
2023/01/27 | 668 | 674 | 648 | 651 | 290,700 |
2023/01/26 | 693 | 701 | 662 | 666 | 404,700 |
2023/01/25 | 714 | 714 | 682 | 686 | 480,100 |
2023/01/24 | 715 | 725 | 706 | 714 | 459,300 |
2023/01/23 | 682 | 709 | 681 | 705 | 307,300 |
2023/01/20 | 685 | 695 | 678 | 682 | 232,600 |
2023/01/19 | 689 | 702 | 677 | 695 | 315,900 |
2023/01/18 | 670 | 710 | 662 | 689 | 716,600 |
2023/01/17 | 663 | 694 | 660 | 680 | 495,900 |
2023/01/16 | 643 | 666 | 642 | 664 | 225,500 |
2023/01/13 | 666 | 669 | 649 | 654 | 329,100 |
2023/01/12 | 667 | 683 | 652 | 674 | 382,200 |
2023/01/11 | 649 | 679 | 644 | 660 | 716,300 |
2023/01/10 | 622 | 652 | 618 | 651 | 393,800 |
2023/01/06 | 636 | 636 | 616 | 623 | 348,700 |
2023/01/05 | 641 | 660 | 608 | 634 | 692,700 |
2023/01/04 | 637 | 656 | 632 | 644 | 499,400 |