スパンクリートコーポレーション(5277)の株価時系列情報
スパンクリートコーポレーション(5277)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 |
|---|---|---|---|---|---|
| 2025/05/08 | 452 | 452 | 452 | 452 | 48,000 |
| 2025/05/07 | 452 | 452 | 452 | 452 | 48,900 |
| 2025/05/02 | 452 | 453 | 452 | 452 | 13,500 |
| 2025/05/01 | 452 | 452 | 451 | 452 | 76,300 |
| 2025/04/30 | 453 | 453 | 452 | 452 | 7,300 |
| 2025/04/28 | 452 | 453 | 451 | 453 | 35,600 |
| 2025/04/25 | 452 | 452 | 451 | 452 | 21,100 |
| 2025/04/24 | 451 | 453 | 451 | 453 | 36,700 |
| 2025/04/23 | 452 | 452 | 451 | 451 | 8,600 |
| 2025/04/22 | 451 | 452 | 451 | 451 | 5,100 |
| 2025/04/21 | 451 | 452 | 451 | 452 | 8,600 |
| 2025/04/18 | 451 | 452 | 451 | 451 | 4,100 |
| 2025/04/17 | 451 | 451 | 451 | 451 | 21,000 |
| 2025/04/16 | 452 | 452 | 450 | 451 | 57,300 |
| 2025/04/15 | 452 | 452 | 448 | 451 | 184,700 |
| 2025/04/14 | 452 | 452 | 451 | 451 | 68,300 |
| 2025/04/11 | 451 | 453 | 451 | 451 | 156,600 |
| 2025/04/10 | 451 | 454 | 451 | 453 | 129,600 |
| 2025/04/09 | 450 | 451 | 450 | 450 | 5,200 |
| 2025/04/08 | 450 | 451 | 449 | 451 | 70,500 |
| 2025/04/07 | 449 | 451 | 449 | 451 | 330,200 |
| 2025/04/04 | 451 | 452 | 449 | 450 | 40,000 |
| 2025/04/03 | 450 | 452 | 450 | 450 | 16,100 |
| 2025/04/02 | 449 | 452 | 449 | 451 | 27,900 |
| 2025/04/01 | 451 | 451 | 449 | 450 | 16,000 |
| 2025/03/31 | 450 | 451 | 450 | 450 | 16,000 |
| 2025/03/28 | 448 | 451 | 448 | 451 | 12,000 |
| 2025/03/27 | 448 | 450 | 448 | 450 | 12,400 |
| 2025/03/26 | 447 | 449 | 447 | 449 | 44,300 |
| 2025/03/25 | 447 | 448 | 446 | 446 | 31,200 |
| 2025/03/24 | 446 | 447 | 446 | 447 | 2,400 |
| 2025/03/21 | 446 | 447 | 445 | 445 | 14,700 |
| 2025/03/19 | 446 | 447 | 445 | 447 | 2,300 |
| 2025/03/18 | 448 | 448 | 445 | 447 | 33,600 |
| 2025/03/17 | 448 | 448 | 446 | 448 | 39,200 |
| 2025/03/14 | 445 | 448 | 445 | 448 | 19,100 |
| 2025/03/13 | 446 | 448 | 445 | 445 | 63,300 |
| 2025/03/12 | 443 | 446 | 443 | 446 | 33,900 |
| 2025/03/11 | 439 | 447 | 439 | 446 | 92,200 |
| 2025/03/10 | 439 | 442 | 439 | 440 | 15,500 |
| 2025/03/07 | 439 | 442 | 438 | 439 | 9,300 |
| 2025/03/06 | 439 | 442 | 439 | 440 | 31,100 |
| 2025/03/05 | 438 | 439 | 437 | 439 | 10,700 |
| 2025/03/04 | 437 | 439 | 437 | 439 | 73,900 |
| 2025/03/03 | 439 | 439 | 437 | 437 | 28,700 |
| 2025/02/28 | 438 | 439 | 438 | 438 | 15,200 |
| 2025/02/27 | 439 | 440 | 437 | 438 | 32,300 |
| 2025/02/26 | 440 | 442 | 437 | 439 | 61,500 |
| 2025/02/25 | 438 | 440 | 437 | 438 | 34,100 |
| 2025/02/21 | 447 | 447 | 439 | 442 | 90,700 |
| 2025/02/20 | 448 | 449 | 445 | 445 | 63,000 |
| 2025/02/19 | 433 | 448 | 433 | 448 | 169,300 |
| 2025/02/18 | 431 | 435 | 429 | 431 | 342,800 |
| 2025/02/17 | 437 | 440 | 412 | 431 | 658,000 |
| 2025/02/14 | 430 | 470 | 428 | 445 | 228,700 |
| 2025/02/13 | 459 | 475 | 421 | 431 | 272,500 |
| 2025/02/12 | 382 | 459 | 382 | 459 | 472,000 |
| 2025/02/10 | 380 | 398 | 372 | 379 | 114,400 |
| 2025/02/07 | 386 | 417 | 386 | 395 | 165,000 |
| 2025/02/06 | 372 | 398 | 368 | 393 | 112,100 |
| 2025/02/05 | 397 | 401 | 377 | 379 | 109,400 |
| 2025/02/04 | 390 | 416 | 390 | 403 | 267,300 |
| 2025/02/03 | 396 | 430 | 395 | 395 | 294,700 |
| 2025/01/31 | 403 | 427 | 353 | 412 | 514,500 |
| 2025/01/30 | 376 | 395 | 371 | 395 | 315,700 |
| 2025/01/29 | 410 | 418 | 365 | 400 | 811,000 |
| 2025/01/28 | 386 | 448 | 376 | 429 | 2,107,000 |
| 2025/01/27 | 334 | 396 | 327 | 394 | 2,201,000 |
| 2025/01/24 | 277 | 331 | 270 | 318 | 1,059,700 |
| 2025/01/23 | 252 | 292 | 246 | 284 | 958,500 |
| 2025/01/22 | 221 | 271 | 221 | 268 | 1,876,000 |
| 2025/01/21 | 213 | 224 | 213 | 219 | 15,400 |
| 2025/01/20 | 216 | 220 | 213 | 213 | 10,900 |
| 2025/01/17 | 213 | 218 | 209 | 218 | 14,900 |
| 2025/01/16 | 221 | 226 | 207 | 213 | 74,100 |
| 2025/01/15 | 208 | 236 | 208 | 222 | 174,300 |
| 2025/01/14 | 205 | 210 | 203 | 210 | 50,200 |
| 2025/01/10 | 203 | 242 | 203 | 209 | 743,600 |
| 2025/01/09 | 204 | 204 | 202 | 202 | 6,200 |
| 2025/01/08 | 202 | 203 | 202 | 203 | 4,400 |
| 2025/01/07 | 202 | 202 | 201 | 202 | 700 |
| 2025/01/06 | 201 | 203 | 201 | 201 | 2,900 |
| 2024/12/30 | 208 | 208 | 200 | 200 | 7,700 |
| 2024/12/27 | 200 | 202 | 198 | 200 | 2,700 |
| 2024/12/26 | 197 | 200 | 197 | 198 | 6,200 |
| 2024/12/25 | 199 | 200 | 199 | 199 | 5,000 |
| 2024/12/24 | 200 | 201 | 199 | 200 | 7,200 |
| 2024/12/23 | 200 | 203 | 200 | 201 | 8,500 |
| 2024/12/20 | 200 | 202 | 199 | 200 | 1,200 |
| 2024/12/19 | 201 | 201 | 200 | 200 | 13,300 |
| 2024/12/18 | 201 | 203 | 200 | 203 | 2,500 |
| 2024/12/17 | 204 | 204 | 197 | 201 | 10,300 |
| 2024/12/16 | 205 | 207 | 204 | 205 | 2,500 |
| 2024/12/13 | 206 | 206 | 205 | 205 | 3,600 |
| 2024/12/12 | 207 | 208 | 206 | 206 | 2,100 |
| 2024/12/11 | 205 | 207 | 205 | 205 | 4,900 |
| 2024/12/10 | 204 | 206 | 204 | 205 | 4,700 |
| 2024/12/09 | 203 | 205 | 202 | 204 | 6,300 |
| 2024/12/06 | 203 | 203 | 203 | 203 | 100 |
| 2024/12/05 | 203 | 208 | 203 | 203 | 4,800 |
| 2024/12/04 | 199 | 203 | 199 | 203 | 7,400 |
| 2024/12/03 | 204 | 207 | 204 | 206 | 400 |
| 2024/12/02 | 199 | 207 | 199 | 206 | 1,500 |
| 2024/11/29 | 203 | 204 | 203 | 203 | 1,400 |
| 2024/11/28 | 207 | 207 | 204 | 204 | 3,700 |
| 2024/11/27 | 205 | 207 | 204 | 206 | 600 |
| 2024/11/26 | 203 | 208 | 203 | 206 | 2,700 |
| 2024/11/25 | 210 | 210 | 207 | 208 | 1,400 |
| 2024/11/22 | 203 | 207 | 203 | 207 | 6,800 |
| 2024/11/21 | 207 | 207 | 198 | 204 | 12,600 |
| 2024/11/20 | 207 | 208 | 205 | 206 | 2,300 |
| 2024/11/19 | 208 | 209 | 206 | 206 | 4,500 |
| 2024/11/18 | 210 | 211 | 203 | 208 | 12,700 |
| 2024/11/15 | 208 | 208 | 205 | 208 | 3,300 |
| 2024/11/14 | 208 | 208 | 206 | 208 | 700 |
| 2024/11/13 | 207 | 210 | 202 | 208 | 2,800 |
| 2024/11/12 | 202 | 210 | 201 | 206 | 7,600 |
| 2024/11/11 | 202 | 202 | 201 | 202 | 3,400 |
| 2024/11/08 | 203 | 204 | 202 | 202 | 1,800 |
| 2024/11/07 | 207 | 207 | 203 | 203 | 27,700 |
| 2024/11/06 | 207 | 207 | 201 | 203 | 5,600 |
| 2024/11/01 | 203 | 205 | 201 | 203 | 2,000 |
| 2024/10/31 | 200 | 203 | 194 | 203 | 12,700 |
| 2024/10/30 | 201 | 201 | 200 | 200 | 1,000 |
| 2024/10/29 | 198 | 201 | 198 | 201 | 1,400 |
| 2024/10/28 | 197 | 200 | 197 | 200 | 2,300 |
| 2024/10/25 | 198 | 199 | 198 | 199 | 2,200 |
| 2024/10/24 | 203 | 203 | 198 | 198 | 4,500 |
| 2024/10/23 | 207 | 207 | 204 | 204 | 5,600 |
| 2024/10/22 | 208 | 209 | 207 | 208 | 2,300 |
| 2024/10/21 | 210 | 210 | 207 | 209 | 3,200 |
| 2024/10/18 | 210 | 210 | 206 | 210 | 4,300 |
| 2024/10/17 | 209 | 210 | 208 | 209 | 5,000 |
| 2024/10/16 | 213 | 213 | 203 | 208 | 6,000 |
| 2024/10/15 | 210 | 215 | 210 | 215 | 3,000 |
| 2024/10/11 | 212 | 212 | 209 | 210 | 1,900 |
| 2024/10/10 | 213 | 214 | 210 | 211 | 7,000 |
| 2024/10/09 | 212 | 213 | 209 | 213 | 4,700 |
| 2024/10/08 | 210 | 219 | 210 | 212 | 11,300 |
| 2024/10/07 | 211 | 213 | 209 | 210 | 12,100 |
| 2024/10/04 | 216 | 216 | 212 | 213 | 2,400 |
| 2024/10/03 | 218 | 218 | 211 | 218 | 8,900 |
| 2024/10/02 | 212 | 216 | 212 | 216 | 1,500 |
| 2024/10/01 | 215 | 218 | 211 | 211 | 5,100 |
| 2024/09/30 | 211 | 213 | 208 | 210 | 3,800 |
| 2024/09/27 | 212 | 213 | 211 | 213 | 600 |
| 2024/09/26 | 215 | 216 | 213 | 213 | 4,400 |
| 2024/09/25 | 219 | 220 | 216 | 216 | 4,200 |
| 2024/09/24 | 212 | 221 | 212 | 221 | 10,500 |
| 2024/09/20 | 209 | 213 | 209 | 213 | 8,000 |
| 2024/09/19 | 210 | 211 | 210 | 211 | 900 |
| 2024/09/18 | 210 | 211 | 210 | 211 | 1,300 |
| 2024/09/17 | 210 | 212 | 210 | 212 | 1,100 |
| 2024/09/13 | 212 | 214 | 211 | 212 | 5,000 |
| 2024/09/12 | 212 | 214 | 212 | 214 | 1,200 |
| 2024/09/11 | 215 | 215 | 211 | 211 | 3,200 |
| 2024/09/10 | 214 | 217 | 214 | 215 | 8,100 |
| 2024/09/09 | 212 | 214 | 211 | 214 | 3,500 |
| 2024/09/06 | 212 | 214 | 212 | 214 | 2,100 |
| 2024/09/05 | 213 | 214 | 212 | 214 | 1,100 |
| 2024/09/04 | 216 | 216 | 212 | 212 | 4,900 |
| 2024/09/03 | 216 | 217 | 212 | 214 | 14,100 |
| 2024/09/02 | 218 | 218 | 216 | 217 | 3,900 |
| 2024/08/30 | 214 | 215 | 214 | 214 | 3,900 |
| 2024/08/29 | 216 | 216 | 215 | 216 | 2,500 |
| 2024/08/28 | 218 | 218 | 211 | 215 | 7,600 |
| 2024/08/27 | 216 | 218 | 216 | 218 | 2,300 |
| 2024/08/26 | 215 | 216 | 214 | 215 | 3,800 |
| 2024/08/23 | 214 | 217 | 214 | 217 | 2,100 |
| 2024/08/22 | 219 | 219 | 210 | 212 | 3,800 |
| 2024/08/21 | 219 | 219 | 215 | 218 | 4,700 |
| 2024/08/20 | 217 | 219 | 217 | 218 | 4,300 |
| 2024/08/19 | 216 | 218 | 216 | 218 | 3,400 |
| 2024/08/16 | 216 | 218 | 213 | 217 | 4,300 |
| 2024/08/15 | 209 | 218 | 209 | 211 | 7,700 |
| 2024/08/14 | 214 | 215 | 207 | 208 | 2,500 |
| 2024/08/13 | 215 | 218 | 215 | 216 | 5,500 |
| 2024/08/09 | 204 | 217 | 204 | 215 | 6,500 |
| 2024/08/08 | 199 | 203 | 199 | 203 | 2,200 |
| 2024/08/07 | 187 | 197 | 184 | 196 | 15,700 |
| 2024/08/06 | 184 | 204 | 184 | 190 | 17,800 |
| 2024/08/05 | 215 | 215 | 168 | 169 | 63,000 |
| 2024/08/02 | 221 | 223 | 218 | 220 | 16,300 |
| 2024/08/01 | 220 | 222 | 220 | 222 | 5,400 |
| 2024/07/31 | 229 | 229 | 221 | 223 | 14,000 |
| 2024/07/30 | 224 | 226 | 223 | 226 | 5,500 |
| 2024/07/29 | 228 | 228 | 224 | 224 | 19,400 |
| 2024/07/26 | 228 | 229 | 227 | 228 | 3,900 |
| 2024/07/25 | 226 | 228 | 226 | 226 | 5,300 |
| 2024/07/24 | 227 | 233 | 227 | 227 | 8,700 |
| 2024/07/23 | 233 | 234 | 233 | 234 | 300 |
| 2024/07/22 | 231 | 233 | 226 | 233 | 6,300 |
| 2024/07/19 | 237 | 237 | 230 | 231 | 9,900 |
| 2024/07/18 | 234 | 236 | 233 | 236 | 2,000 |
| 2024/07/17 | 235 | 237 | 234 | 234 | 1,200 |
| 2024/07/12 | 235 | 236 | 233 | 233 | 2,200 |
| 2024/07/11 | 238 | 238 | 235 | 235 | 3,500 |
| 2024/07/10 | 233 | 237 | 233 | 237 | 4,200 |
| 2024/07/09 | 232 | 233 | 231 | 232 | 2,000 |
| 2024/07/08 | 235 | 235 | 230 | 231 | 3,600 |