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 |
|---|---|---|---|---|---|
| 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 |
| 2024/07/05 | 236 | 237 | 231 | 232 | 12,200 |
| 2024/07/04 | 238 | 238 | 236 | 236 | 800 |
| 2024/07/03 | 237 | 239 | 235 | 235 | 3,200 |
| 2024/07/02 | 238 | 239 | 238 | 239 | 800 |
| 2024/07/01 | 242 | 242 | 234 | 234 | 7,400 |
| 2024/06/28 | 232 | 244 | 232 | 244 | 7,000 |
| 2024/06/27 | 235 | 236 | 232 | 232 | 2,000 |
| 2024/06/26 | 232 | 234 | 232 | 234 | 1,100 |
| 2024/06/25 | 231 | 233 | 231 | 232 | 4,600 |
| 2024/06/24 | 237 | 237 | 232 | 233 | 6,100 |
| 2024/06/21 | 234 | 236 | 231 | 232 | 14,900 |
| 2024/06/20 | 236 | 236 | 228 | 231 | 19,800 |
| 2024/06/19 | 234 | 235 | 229 | 235 | 12,800 |
| 2024/06/18 | 235 | 235 | 234 | 234 | 900 |
| 2024/06/17 | 235 | 235 | 232 | 233 | 1,700 |
| 2024/06/14 | 233 | 234 | 231 | 234 | 5,500 |
| 2024/06/13 | 233 | 233 | 230 | 232 | 3,400 |
| 2024/06/12 | 238 | 238 | 231 | 231 | 11,700 |
| 2024/06/11 | 237 | 238 | 236 | 238 | 3,900 |
| 2024/06/10 | 233 | 236 | 233 | 236 | 1,100 |
| 2024/06/07 | 236 | 237 | 233 | 233 | 3,600 |
| 2024/06/06 | 237 | 237 | 236 | 237 | 2,300 |
| 2024/06/05 | 238 | 238 | 232 | 237 | 5,500 |
| 2024/06/04 | 234 | 237 | 233 | 237 | 3,800 |
| 2024/06/03 | 226 | 233 | 226 | 233 | 10,300 |
| 2024/05/31 | 225 | 226 | 225 | 226 | 1,500 |
| 2024/05/30 | 230 | 230 | 217 | 225 | 30,600 |
| 2024/05/29 | 234 | 234 | 231 | 232 | 2,300 |
| 2024/05/28 | 226 | 232 | 226 | 232 | 6,900 |
| 2024/05/27 | 228 | 228 | 226 | 226 | 7,900 |
| 2024/05/24 | 228 | 233 | 228 | 230 | 11,400 |
| 2024/05/23 | 230 | 232 | 228 | 232 | 13,700 |
| 2024/05/22 | 226 | 230 | 225 | 230 | 20,400 |
| 2024/05/21 | 232 | 236 | 229 | 229 | 18,600 |
| 2024/05/20 | 233 | 236 | 231 | 232 | 23,600 |
| 2024/05/17 | 236 | 236 | 233 | 235 | 8,300 |
| 2024/05/16 | 240 | 240 | 236 | 236 | 8,500 |
| 2024/05/15 | 243 | 244 | 241 | 241 | 10,200 |
| 2024/05/14 | 259 | 259 | 235 | 243 | 33,500 |
| 2024/05/13 | 258 | 261 | 258 | 261 | 7,600 |
| 2024/05/10 | 257 | 261 | 257 | 258 | 4,600 |
| 2024/05/09 | 257 | 257 | 257 | 257 | 3,500 |
| 2024/05/08 | 257 | 257 | 256 | 257 | 1,200 |
| 2024/05/07 | 259 | 259 | 256 | 257 | 6,600 |
| 2024/05/02 | 259 | 260 | 259 | 259 | 700 |
| 2024/05/01 | 258 | 259 | 258 | 259 | 400 |
| 2024/04/30 | 258 | 259 | 258 | 258 | 1,600 |
| 2024/04/26 | 258 | 259 | 258 | 259 | 1,100 |
| 2024/04/25 | 260 | 260 | 257 | 259 | 4,800 |
| 2024/04/24 | 260 | 261 | 260 | 260 | 1,600 |
| 2024/04/23 | 260 | 262 | 260 | 260 | 1,400 |
| 2024/04/22 | 262 | 262 | 261 | 261 | 900 |
| 2024/04/19 | 265 | 265 | 260 | 261 | 2,500 |
| 2024/04/18 | 265 | 266 | 265 | 265 | 500 |
| 2024/04/17 | 263 | 266 | 262 | 266 | 2,400 |
| 2024/04/16 | 266 | 267 | 265 | 265 | 1,200 |
| 2024/04/15 | 263 | 267 | 262 | 266 | 4,000 |
| 2024/04/12 | 269 | 270 | 265 | 265 | 18,700 |
| 2024/04/11 | 274 | 274 | 270 | 270 | 6,100 |
| 2024/04/10 | 274 | 275 | 274 | 274 | 2,600 |
| 2024/04/09 | 275 | 276 | 272 | 274 | 3,400 |
| 2024/04/08 | 277 | 280 | 275 | 277 | 10,600 |
| 2024/04/05 | 290 | 294 | 267 | 277 | 74,700 |
| 2024/04/04 | 276 | 280 | 272 | 279 | 14,700 |
| 2024/04/03 | 271 | 276 | 271 | 276 | 14,900 |
| 2024/04/02 | 269 | 271 | 266 | 271 | 9,600 |
| 2024/04/01 | 271 | 271 | 266 | 270 | 4,800 |
| 2024/03/29 | 266 | 275 | 266 | 274 | 9,300 |
| 2024/03/28 | 268 | 274 | 264 | 264 | 18,500 |
| 2024/03/27 | 268 | 269 | 265 | 268 | 7,900 |
| 2024/03/26 | 270 | 271 | 267 | 271 | 3,100 |
| 2024/03/25 | 264 | 275 | 264 | 271 | 15,100 |
| 2024/03/22 | 262 | 264 | 262 | 264 | 4,800 |
| 2024/03/21 | 261 | 262 | 261 | 262 | 2,800 |
| 2024/03/19 | 260 | 261 | 259 | 260 | 2,800 |
| 2024/03/18 | 261 | 262 | 260 | 261 | 1,700 |
| 2024/03/15 | 260 | 261 | 259 | 261 | 3,300 |
| 2024/03/14 | 259 | 261 | 258 | 261 | 3,900 |
| 2024/03/13 | 258 | 261 | 258 | 260 | 5,300 |
| 2024/03/12 | 258 | 259 | 257 | 257 | 8,600 |
| 2024/03/11 | 262 | 263 | 257 | 257 | 8,900 |
| 2024/03/08 | 260 | 262 | 260 | 262 | 2,300 |
| 2024/03/07 | 262 | 263 | 259 | 259 | 6,000 |
| 2024/03/06 | 259 | 262 | 259 | 262 | 6,800 |
| 2024/03/05 | 262 | 262 | 261 | 261 | 4,600 |
| 2024/03/04 | 263 | 264 | 261 | 264 | 4,300 |
| 2024/03/01 | 264 | 270 | 263 | 263 | 8,400 |
| 2024/02/29 | 262 | 271 | 261 | 263 | 21,600 |
| 2024/02/28 | 259 | 263 | 259 | 260 | 7,400 |
| 2024/02/27 | 258 | 260 | 257 | 260 | 6,800 |
| 2024/02/26 | 259 | 260 | 257 | 259 | 7,500 |
| 2024/02/22 | 264 | 264 | 258 | 259 | 24,600 |
| 2024/02/21 | 264 | 265 | 263 | 264 | 5,200 |
| 2024/02/20 | 264 | 266 | 263 | 266 | 2,800 |
| 2024/02/19 | 258 | 265 | 258 | 264 | 4,000 |
| 2024/02/16 | 258 | 260 | 257 | 258 | 9,100 |
| 2024/02/15 | 265 | 265 | 258 | 258 | 10,600 |
| 2024/02/14 | 262 | 267 | 262 | 265 | 8,000 |
| 2024/02/13 | 267 | 267 | 260 | 261 | 9,300 |
| 2024/02/09 | 264 | 266 | 263 | 265 | 2,800 |
| 2024/02/08 | 266 | 266 | 263 | 264 | 4,200 |
| 2024/02/07 | 266 | 266 | 262 | 266 | 8,400 |
| 2024/02/06 | 262 | 267 | 261 | 266 | 10,800 |
| 2024/02/05 | 260 | 263 | 260 | 261 | 6,700 |
| 2024/02/02 | 261 | 261 | 259 | 260 | 4,400 |
| 2024/02/01 | 263 | 263 | 260 | 261 | 4,500 |
| 2024/01/31 | 260 | 262 | 259 | 260 | 7,300 |
| 2024/01/30 | 268 | 268 | 261 | 261 | 10,500 |
| 2024/01/29 | 263 | 263 | 258 | 262 | 5,900 |
| 2024/01/26 | 262 | 262 | 260 | 262 | 1,800 |
| 2024/01/25 | 262 | 265 | 260 | 262 | 6,600 |
| 2024/01/24 | 264 | 264 | 261 | 261 | 2,400 |
| 2024/01/23 | 265 | 265 | 261 | 264 | 7,300 |
| 2024/01/22 | 256 | 265 | 256 | 263 | 35,900 |
| 2024/01/19 | 259 | 261 | 256 | 259 | 34,400 |
| 2024/01/18 | 262 | 262 | 259 | 259 | 8,800 |
| 2024/01/17 | 261 | 263 | 259 | 261 | 17,700 |
| 2024/01/16 | 269 | 269 | 263 | 263 | 12,100 |
| 2024/01/15 | 271 | 271 | 268 | 269 | 7,200 |
| 2024/01/12 | 270 | 271 | 264 | 271 | 23,300 |
| 2024/01/11 | 268 | 271 | 264 | 270 | 27,000 |
| 2024/01/10 | 268 | 272 | 266 | 271 | 34,100 |
| 2024/01/09 | 267 | 274 | 267 | 268 | 36,300 |
| 2024/01/05 | 262 | 269 | 261 | 269 | 36,800 |
| 2024/01/04 | 261 | 263 | 256 | 261 | 31,800 |
| 2023/12/29 | 254 | 260 | 252 | 259 | 16,200 |
| 2023/12/28 | 251 | 258 | 250 | 257 | 17,900 |
| 2023/12/27 | 252 | 252 | 246 | 252 | 42,600 |
| 2023/12/26 | 255 | 256 | 250 | 252 | 55,500 |
| 2023/12/25 | 256 | 256 | 253 | 255 | 30,600 |
| 2023/12/22 | 255 | 257 | 253 | 256 | 17,000 |
| 2023/12/21 | 257 | 257 | 254 | 257 | 29,000 |
| 2023/12/20 | 261 | 265 | 255 | 258 | 33,700 |
| 2023/12/19 | 259 | 264 | 254 | 258 | 28,700 |
| 2023/12/18 | 258 | 260 | 256 | 259 | 16,800 |
| 2023/12/15 | 257 | 260 | 257 | 257 | 17,700 |
| 2023/12/14 | 264 | 264 | 257 | 257 | 68,400 |
| 2023/12/13 | 267 | 267 | 263 | 263 | 17,100 |
| 2023/12/12 | 267 | 271 | 266 | 267 | 9,400 |
| 2023/12/11 | 271 | 271 | 263 | 268 | 24,100 |
| 2023/12/08 | 267 | 267 | 263 | 263 | 28,300 |
| 2023/12/07 | 268 | 275 | 264 | 265 | 36,200 |
| 2023/12/06 | 263 | 273 | 262 | 268 | 32,900 |
| 2023/12/05 | 268 | 269 | 262 | 265 | 39,800 |
| 2023/12/04 | 272 | 272 | 266 | 268 | 27,300 |
| 2023/12/01 | 274 | 276 | 270 | 270 | 37,300 |
| 2023/11/30 | 275 | 276 | 269 | 274 | 44,700 |
| 2023/11/29 | 275 | 280 | 274 | 275 | 83,300 |
| 2023/11/28 | 284 | 284 | 272 | 275 | 105,900 |
| 2023/11/27 | 286 | 292 | 276 | 276 | 221,300 |
| 2023/11/24 | 307 | 341 | 286 | 286 | 1,933,800 |
| 2023/11/22 | 373 | 380 | 298 | 299 | 3,180,800 |
| 2023/11/21 | 262 | 341 | 262 | 341 | 1,807,500 |
| 2023/11/20 | 269 | 269 | 261 | 261 | 23,200 |
| 2023/11/17 | 268 | 271 | 264 | 266 | 10,700 |
| 2023/11/16 | 269 | 269 | 265 | 267 | 1,800 |
| 2023/11/15 | 262 | 269 | 259 | 268 | 57,200 |
| 2023/11/14 | 261 | 265 | 260 | 264 | 53,200 |
| 2023/11/13 | 270 | 287 | 268 | 276 | 93,800 |
| 2023/11/10 | 275 | 277 | 267 | 267 | 25,300 |
| 2023/11/09 | 276 | 276 | 271 | 275 | 26,200 |
| 2023/11/08 | 280 | 280 | 273 | 275 | 21,500 |
| 2023/11/07 | 290 | 291 | 278 | 278 | 21,700 |
| 2023/11/06 | 275 | 289 | 274 | 285 | 55,900 |
| 2023/11/02 | 279 | 284 | 274 | 274 | 41,200 |
| 2023/11/01 | 276 | 282 | 272 | 279 | 25,200 |
| 2023/10/31 | 270 | 276 | 267 | 274 | 32,800 |
| 2023/10/30 | 276 | 278 | 270 | 270 | 25,600 |
| 2023/10/27 | 277 | 282 | 273 | 280 | 26,200 |
| 2023/10/26 | 280 | 284 | 275 | 276 | 47,500 |
| 2023/10/25 | 286 | 290 | 280 | 282 | 44,500 |
| 2023/10/24 | 282 | 292 | 274 | 292 | 78,700 |
| 2023/10/23 | 291 | 294 | 276 | 280 | 122,800 |
| 2023/10/20 | 293 | 322 | 285 | 287 | 328,800 |
| 2023/10/19 | 306 | 319 | 285 | 285 | 151,900 |
| 2023/10/18 | 311 | 326 | 301 | 311 | 283,500 |
| 2023/10/17 | 293 | 314 | 283 | 303 | 209,600 |
| 2023/10/16 | 299 | 302 | 276 | 281 | 249,500 |
| 2023/10/13 | 281 | 329 | 281 | 311 | 797,100 |
| 2023/10/12 | 277 | 286 | 271 | 274 | 70,500 |
| 2023/10/11 | 284 | 293 | 277 | 277 | 125,700 |
| 2023/10/10 | 274 | 316 | 273 | 288 | 872,000 |
| 2023/10/06 | 266 | 274 | 259 | 266 | 65,200 |
| 2023/10/05 | 261 | 301 | 258 | 258 | 422,300 |
| 2023/10/04 | 260 | 266 | 250 | 253 | 70,400 |
| 2023/10/03 | 271 | 274 | 266 | 266 | 46,800 |
| 2023/10/02 | 284 | 290 | 273 | 276 | 105,200 |