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 |
|---|---|---|---|---|---|
| 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 |
| 2024/10/21 | 402 | 418 | 400 | 417 | 46,300 |
| 2024/10/18 | 403 | 405 | 398 | 399 | 104,800 |
| 2024/10/17 | 406 | 408 | 402 | 404 | 42,100 |
| 2024/10/16 | 406 | 415 | 404 | 406 | 82,000 |
| 2024/10/15 | 420 | 421 | 410 | 413 | 45,700 |
| 2024/10/11 | 417 | 422 | 413 | 415 | 82,900 |
| 2024/10/10 | 423 | 427 | 417 | 418 | 25,200 |
| 2024/10/09 | 421 | 427 | 410 | 425 | 57,400 |
| 2024/10/08 | 428 | 428 | 418 | 418 | 90,800 |
| 2024/10/07 | 436 | 439 | 430 | 434 | 53,100 |
| 2024/10/04 | 428 | 444 | 428 | 432 | 52,000 |
| 2024/10/03 | 436 | 437 | 426 | 428 | 45,600 |
| 2024/10/02 | 441 | 441 | 425 | 428 | 127,400 |
| 2024/10/01 | 453 | 455 | 448 | 448 | 57,300 |
| 2024/09/30 | 450 | 463 | 450 | 454 | 64,400 |
| 2024/09/27 | 450 | 469 | 450 | 465 | 124,500 |
| 2024/09/26 | 455 | 456 | 448 | 453 | 31,300 |
| 2024/09/25 | 458 | 458 | 448 | 453 | 56,600 |
| 2024/09/24 | 467 | 467 | 455 | 455 | 36,200 |
| 2024/09/20 | 465 | 465 | 453 | 460 | 37,400 |
| 2024/09/19 | 450 | 460 | 450 | 457 | 87,500 |
| 2024/09/18 | 453 | 454 | 436 | 436 | 43,100 |
| 2024/09/17 | 451 | 454 | 437 | 445 | 55,600 |
| 2024/09/13 | 451 | 457 | 449 | 452 | 32,300 |
| 2024/09/12 | 449 | 456 | 447 | 454 | 59,700 |
| 2024/09/11 | 455 | 458 | 432 | 433 | 72,400 |
| 2024/09/10 | 451 | 457 | 446 | 452 | 47,300 |
| 2024/09/09 | 437 | 448 | 434 | 447 | 79,300 |
| 2024/09/06 | 465 | 470 | 441 | 451 | 148,000 |
| 2024/09/05 | 459 | 480 | 458 | 465 | 103,300 |
| 2024/09/04 | 474 | 482 | 459 | 460 | 235,500 |
| 2024/09/03 | 474 | 496 | 471 | 495 | 152,200 |
| 2024/09/02 | 474 | 479 | 463 | 473 | 72,600 |
| 2024/08/30 | 471 | 474 | 463 | 467 | 56,300 |
| 2024/08/29 | 460 | 481 | 459 | 474 | 102,900 |
| 2024/08/28 | 470 | 472 | 460 | 466 | 63,800 |
| 2024/08/27 | 472 | 478 | 459 | 468 | 168,900 |
| 2024/08/26 | 447 | 474 | 443 | 473 | 147,800 |
| 2024/08/23 | 446 | 447 | 436 | 442 | 55,100 |
| 2024/08/22 | 441 | 461 | 433 | 446 | 245,100 |
| 2024/08/21 | 434 | 443 | 420 | 425 | 150,000 |
| 2024/08/20 | 435 | 457 | 433 | 442 | 104,600 |
| 2024/08/19 | 433 | 442 | 418 | 421 | 176,600 |
| 2024/08/16 | 418 | 438 | 411 | 437 | 216,300 |
| 2024/08/15 | 394 | 418 | 394 | 410 | 286,300 |
| 2024/08/14 | 404 | 417 | 394 | 414 | 218,500 |
| 2024/08/13 | 400 | 407 | 392 | 405 | 191,800 |
| 2024/08/09 | 390 | 397 | 378 | 389 | 197,200 |
| 2024/08/08 | 363 | 395 | 362 | 376 | 258,500 |
| 2024/08/07 | 354 | 375 | 350 | 368 | 716,000 |
| 2024/08/06 | 340 | 379 | 332 | 362 | 528,100 |
| 2024/08/05 | 352 | 377 | 332 | 332 | 824,500 |
| 2024/08/02 | 455 | 456 | 410 | 412 | 578,800 |
| 2024/08/01 | 496 | 497 | 481 | 483 | 119,000 |
| 2024/07/31 | 494 | 499 | 489 | 498 | 34,500 |
| 2024/07/30 | 500 | 500 | 488 | 497 | 56,400 |
| 2024/07/29 | 502 | 502 | 496 | 500 | 33,800 |
| 2024/07/26 | 493 | 502 | 492 | 495 | 61,400 |
| 2024/07/25 | 488 | 493 | 481 | 493 | 164,900 |
| 2024/07/24 | 502 | 505 | 493 | 493 | 74,800 |
| 2024/07/23 | 501 | 512 | 499 | 502 | 60,400 |
| 2024/07/22 | 502 | 504 | 496 | 501 | 63,300 |
| 2024/07/19 | 515 | 515 | 507 | 507 | 51,000 |
| 2024/07/18 | 522 | 529 | 517 | 520 | 89,900 |
| 2024/07/17 | 520 | 531 | 519 | 525 | 85,000 |
| 2024/07/16 | 529 | 529 | 507 | 515 | 98,500 |
| 2024/07/12 | 507 | 538 | 506 | 529 | 269,500 |
| 2024/07/11 | 492 | 509 | 491 | 506 | 134,700 |
| 2024/07/10 | 499 | 527 | 485 | 491 | 448,000 |
| 2024/07/09 | 481 | 487 | 478 | 483 | 118,100 |
| 2024/07/08 | 493 | 493 | 480 | 481 | 198,900 |
| 2024/07/05 | 500 | 503 | 494 | 494 | 155,900 |
| 2024/07/04 | 503 | 512 | 501 | 503 | 91,600 |
| 2024/07/03 | 516 | 520 | 501 | 503 | 172,800 |
| 2024/07/02 | 513 | 515 | 503 | 506 | 166,800 |
| 2024/07/01 | 531 | 538 | 515 | 515 | 127,000 |
| 2024/06/28 | 542 | 542 | 523 | 526 | 142,700 |
| 2024/06/27 | 558 | 558 | 530 | 538 | 351,300 |
| 2024/06/26 | 525 | 532 | 516 | 528 | 100,300 |
| 2024/06/25 | 510 | 529 | 507 | 524 | 100,100 |
| 2024/06/24 | 510 | 522 | 505 | 506 | 100,300 |
| 2024/06/21 | 503 | 516 | 503 | 506 | 73,400 |
| 2024/06/20 | 489 | 504 | 488 | 504 | 91,700 |
| 2024/06/19 | 494 | 501 | 484 | 492 | 139,900 |
| 2024/06/18 | 512 | 517 | 493 | 493 | 119,600 |
| 2024/06/17 | 504 | 506 | 495 | 505 | 73,100 |
| 2024/06/14 | 491 | 510 | 490 | 507 | 73,300 |
| 2024/06/13 | 502 | 509 | 497 | 498 | 68,200 |
| 2024/06/12 | 495 | 503 | 495 | 498 | 57,400 |
| 2024/06/11 | 502 | 502 | 487 | 495 | 98,700 |
| 2024/06/10 | 480 | 504 | 480 | 498 | 101,000 |
| 2024/06/07 | 493 | 500 | 485 | 485 | 226,200 |
| 2024/06/06 | 513 | 513 | 494 | 497 | 301,200 |
| 2024/06/05 | 517 | 521 | 505 | 508 | 248,700 |
| 2024/06/04 | 512 | 528 | 508 | 520 | 261,700 |
| 2024/06/03 | 524 | 528 | 509 | 510 | 152,700 |
| 2024/05/31 | 508 | 526 | 506 | 522 | 223,500 |
| 2024/05/30 | 507 | 515 | 503 | 508 | 185,900 |
| 2024/05/29 | 531 | 532 | 515 | 515 | 191,600 |
| 2024/05/28 | 543 | 546 | 535 | 535 | 108,500 |
| 2024/05/27 | 545 | 545 | 532 | 540 | 132,800 |
| 2024/05/24 | 540 | 552 | 537 | 544 | 75,700 |
| 2024/05/23 | 556 | 559 | 543 | 548 | 192,500 |
| 2024/05/22 | 552 | 572 | 548 | 557 | 214,200 |
| 2024/05/21 | 569 | 575 | 556 | 557 | 198,700 |
| 2024/05/20 | 562 | 582 | 554 | 575 | 300,200 |
| 2024/05/17 | 585 | 592 | 565 | 566 | 279,100 |
| 2024/05/16 | 600 | 611 | 578 | 587 | 282,600 |
| 2024/05/15 | 627 | 627 | 587 | 599 | 303,200 |
| 2024/05/14 | 624 | 655 | 624 | 630 | 267,900 |
| 2024/05/13 | 654 | 654 | 636 | 644 | 213,000 |
| 2024/05/10 | 639 | 645 | 631 | 645 | 140,400 |
| 2024/05/09 | 646 | 646 | 631 | 634 | 92,100 |
| 2024/05/08 | 646 | 654 | 636 | 648 | 117,900 |
| 2024/05/07 | 636 | 648 | 630 | 646 | 138,800 |
| 2024/05/02 | 624 | 631 | 615 | 630 | 75,400 |
| 2024/05/01 | 633 | 635 | 622 | 627 | 89,600 |
| 2024/04/30 | 629 | 637 | 622 | 630 | 95,500 |
| 2024/04/26 | 620 | 633 | 616 | 628 | 154,800 |
| 2024/04/25 | 609 | 611 | 603 | 604 | 55,900 |
| 2024/04/24 | 613 | 616 | 607 | 615 | 80,100 |
| 2024/04/23 | 609 | 615 | 598 | 603 | 82,200 |
| 2024/04/22 | 590 | 605 | 590 | 605 | 87,700 |
| 2024/04/19 | 616 | 616 | 577 | 585 | 297,600 |
| 2024/04/18 | 602 | 618 | 597 | 616 | 80,800 |
| 2024/04/17 | 612 | 612 | 590 | 601 | 139,900 |
| 2024/04/16 | 608 | 620 | 600 | 605 | 138,300 |
| 2024/04/15 | 620 | 625 | 601 | 618 | 365,700 |
| 2024/04/12 | 646 | 651 | 630 | 632 | 121,600 |
| 2024/04/11 | 648 | 653 | 643 | 649 | 107,900 |
| 2024/04/10 | 657 | 668 | 653 | 658 | 83,600 |
| 2024/04/09 | 665 | 665 | 650 | 652 | 91,200 |
| 2024/04/08 | 664 | 668 | 655 | 660 | 83,700 |
| 2024/04/05 | 651 | 665 | 648 | 657 | 182,300 |
| 2024/04/04 | 685 | 685 | 661 | 665 | 238,200 |
| 2024/04/03 | 699 | 700 | 674 | 677 | 297,200 |
| 2024/04/02 | 715 | 715 | 702 | 706 | 147,600 |
| 2024/04/01 | 744 | 745 | 718 | 718 | 125,800 |
| 2024/03/29 | 724 | 743 | 717 | 743 | 96,900 |
| 2024/03/28 | 741 | 742 | 722 | 722 | 91,100 |
| 2024/03/27 | 751 | 751 | 732 | 732 | 109,200 |
| 2024/03/26 | 760 | 760 | 746 | 750 | 84,800 |
| 2024/03/25 | 735 | 785 | 734 | 761 | 274,600 |
| 2024/03/22 | 764 | 764 | 732 | 735 | 189,800 |
| 2024/03/21 | 759 | 769 | 747 | 760 | 174,900 |
| 2024/03/19 | 738 | 759 | 731 | 753 | 178,400 |
| 2024/03/18 | 721 | 748 | 721 | 739 | 220,600 |
| 2024/03/15 | 704 | 722 | 701 | 718 | 101,500 |
| 2024/03/14 | 715 | 725 | 701 | 711 | 152,200 |
| 2024/03/13 | 739 | 739 | 711 | 711 | 260,700 |
| 2024/03/12 | 732 | 748 | 721 | 747 | 187,600 |
| 2024/03/11 | 728 | 743 | 722 | 733 | 242,800 |
| 2024/03/08 | 758 | 772 | 723 | 753 | 532,900 |
| 2024/03/07 | 781 | 819 | 743 | 757 | 1,485,100 |
| 2024/03/06 | 705 | 766 | 705 | 766 | 1,475,600 |
| 2024/03/05 | 673 | 679 | 663 | 666 | 311,300 |
| 2024/03/04 | 686 | 698 | 673 | 677 | 199,100 |
| 2024/03/01 | 707 | 711 | 686 | 690 | 289,300 |
| 2024/02/29 | 714 | 714 | 695 | 706 | 139,100 |
| 2024/02/28 | 713 | 723 | 698 | 713 | 283,000 |
| 2024/02/27 | 696 | 714 | 696 | 713 | 198,500 |
| 2024/02/26 | 700 | 716 | 685 | 692 | 209,200 |
| 2024/02/22 | 720 | 726 | 700 | 704 | 122,400 |
| 2024/02/21 | 710 | 718 | 701 | 706 | 161,000 |
| 2024/02/20 | 743 | 753 | 709 | 714 | 335,800 |
| 2024/02/19 | 737 | 752 | 717 | 743 | 384,900 |
| 2024/02/16 | 700 | 748 | 696 | 737 | 791,200 |
| 2024/02/15 | 674 | 709 | 642 | 688 | 588,800 |
| 2024/02/14 | 670 | 686 | 657 | 684 | 328,600 |
| 2024/02/13 | 678 | 689 | 667 | 677 | 282,200 |
| 2024/02/09 | 687 | 698 | 666 | 668 | 285,400 |
| 2024/02/08 | 698 | 698 | 682 | 690 | 142,300 |
| 2024/02/07 | 690 | 703 | 686 | 694 | 152,900 |
| 2024/02/06 | 690 | 701 | 684 | 691 | 188,600 |
| 2024/02/05 | 691 | 706 | 676 | 702 | 315,500 |
| 2024/02/02 | 669 | 687 | 669 | 681 | 167,900 |
| 2024/02/01 | 691 | 691 | 665 | 666 | 508,900 |
| 2024/01/31 | 705 | 711 | 690 | 706 | 260,100 |
| 2024/01/30 | 720 | 731 | 696 | 710 | 215,900 |
| 2024/01/29 | 718 | 720 | 700 | 705 | 277,600 |
| 2024/01/26 | 717 | 763 | 710 | 723 | 467,400 |
| 2024/01/25 | 715 | 724 | 702 | 724 | 165,200 |
| 2024/01/24 | 731 | 733 | 708 | 709 | 271,200 |
| 2024/01/23 | 755 | 755 | 723 | 735 | 389,600 |
| 2024/01/22 | 724 | 750 | 714 | 750 | 339,000 |
| 2024/01/19 | 697 | 727 | 697 | 725 | 239,600 |
| 2024/01/18 | 690 | 700 | 684 | 689 | 144,500 |
| 2024/01/17 | 707 | 709 | 692 | 692 | 130,200 |
| 2024/01/16 | 711 | 724 | 705 | 707 | 214,300 |
| 2024/01/15 | 692 | 708 | 682 | 707 | 139,900 |
| 2024/01/12 | 714 | 721 | 683 | 696 | 354,800 |
| 2024/01/11 | 748 | 748 | 711 | 713 | 285,100 |
| 2024/01/10 | 737 | 759 | 726 | 741 | 185,900 |
| 2024/01/09 | 725 | 752 | 724 | 740 | 295,600 |
| 2024/01/05 | 760 | 760 | 722 | 722 | 396,400 |
| 2024/01/04 | 729 | 766 | 712 | 764 | 387,900 |