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 |
---|---|---|---|---|---|
2022/12/30 | 225 | 226 | 220 | 222 | 4,700 |
2022/12/29 | 220 | 221 | 220 | 221 | 1,500 |
2022/12/28 | 226 | 226 | 219 | 220 | 18,200 |
2022/12/27 | 223 | 224 | 222 | 224 | 1,600 |
2022/12/26 | 223 | 224 | 222 | 222 | 1,700 |
2022/12/23 | 225 | 225 | 222 | 224 | 2,600 |
2022/12/22 | 228 | 228 | 224 | 226 | 2,300 |
2022/12/21 | 226 | 228 | 225 | 228 | 149,800 |
2022/12/20 | 229 | 229 | 226 | 228 | 5,400 |
2022/12/19 | 231 | 231 | 229 | 229 | 2,800 |
2022/12/16 | 232 | 232 | 230 | 231 | 6,600 |
2022/12/15 | 237 | 237 | 232 | 232 | 6,300 |
2022/12/14 | 238 | 238 | 236 | 237 | 8,100 |
2022/12/13 | 238 | 239 | 237 | 237 | 3,100 |
2022/12/12 | 243 | 243 | 237 | 239 | 5,600 |
2022/12/09 | 244 | 244 | 238 | 239 | 6,600 |
2022/12/08 | 239 | 240 | 238 | 240 | 4,900 |
2022/12/07 | 240 | 244 | 239 | 240 | 2,900 |
2022/12/06 | 239 | 240 | 239 | 240 | 4,500 |
2022/12/05 | 247 | 250 | 238 | 239 | 34,900 |
2022/12/02 | 245 | 252 | 245 | 249 | 10,700 |
2022/12/01 | 245 | 250 | 244 | 247 | 18,500 |
2022/11/30 | 248 | 251 | 242 | 243 | 22,000 |
2022/11/29 | 246 | 250 | 241 | 248 | 23,500 |
2022/11/28 | 250 | 260 | 238 | 248 | 101,100 |
2022/11/25 | 243 | 292 | 242 | 242 | 478,000 |
2022/11/24 | 244 | 305 | 235 | 235 | 391,500 |
2022/11/22 | 236 | 236 | 236 | 236 | 4,200 |
2022/11/21 | 248 | 248 | 236 | 236 | 9,000 |
2022/11/18 | 228 | 228 | 227 | 227 | 200 |
2022/11/17 | 227 | 229 | 227 | 228 | 2,400 |
2022/11/16 | 227 | 228 | 225 | 228 | 3,500 |
2022/11/15 | 234 | 234 | 226 | 229 | 5,900 |
2022/11/14 | 236 | 237 | 234 | 237 | 900 |
2022/11/11 | 236 | 236 | 235 | 235 | 200 |
2022/11/10 | 234 | 235 | 233 | 235 | 3,400 |
2022/11/09 | 233 | 235 | 232 | 234 | 2,700 |
2022/11/08 | 234 | 235 | 234 | 234 | 600 |
2022/11/07 | 235 | 235 | 232 | 234 | 900 |
2022/11/02 | 232 | 232 | 232 | 232 | 100 |
2022/11/01 | 234 | 234 | 232 | 232 | 500 |
2022/10/28 | 232 | 232 | 232 | 232 | 200 |
2022/10/27 | 232 | 232 | 231 | 231 | 1,100 |
2022/10/26 | 232 | 232 | 232 | 232 | 4,000 |
2022/10/25 | 231 | 232 | 231 | 232 | 2,000 |
2022/10/24 | 232 | 232 | 231 | 231 | 3,200 |
2022/10/21 | 232 | 232 | 232 | 232 | 400 |
2022/10/19 | 235 | 235 | 235 | 235 | 200 |
2022/10/18 | 235 | 235 | 233 | 234 | 1,000 |
2022/10/17 | 231 | 231 | 231 | 231 | 700 |
2022/10/14 | 230 | 230 | 230 | 230 | 1,100 |
2022/10/13 | 231 | 233 | 230 | 230 | 1,800 |
2022/10/12 | 233 | 233 | 230 | 230 | 1,200 |
2022/10/11 | 231 | 231 | 229 | 231 | 4,600 |
2022/10/07 | 230 | 231 | 230 | 231 | 800 |
2022/10/06 | 229 | 230 | 228 | 230 | 2,600 |
2022/10/05 | 235 | 235 | 227 | 229 | 11,800 |
2022/10/04 | 238 | 238 | 233 | 234 | 900 |
2022/10/03 | 229 | 234 | 229 | 234 | 1,200 |
2022/09/30 | 240 | 240 | 231 | 231 | 5,200 |
2022/09/29 | 241 | 241 | 241 | 241 | 100 |
2022/09/28 | 240 | 242 | 239 | 239 | 2,100 |
2022/09/27 | 240 | 242 | 240 | 242 | 1,000 |
2022/09/26 | 246 | 247 | 240 | 240 | 6,500 |
2022/09/22 | 243 | 245 | 243 | 245 | 600 |
2022/09/21 | 243 | 244 | 243 | 244 | 3,100 |
2022/09/20 | 244 | 244 | 244 | 244 | 600 |
2022/09/16 | 245 | 245 | 244 | 244 | 2,200 |
2022/09/15 | 245 | 245 | 245 | 245 | 1,400 |
2022/09/14 | 245 | 245 | 245 | 245 | 1,100 |
2022/09/13 | 245 | 245 | 245 | 245 | 500 |
2022/09/12 | 246 | 246 | 245 | 245 | 2,900 |
2022/09/09 | 247 | 247 | 246 | 246 | 700 |
2022/09/08 | 248 | 248 | 243 | 247 | 1,100 |
2022/09/07 | 247 | 247 | 244 | 244 | 1,800 |
2022/09/06 | 246 | 248 | 246 | 248 | 900 |
2022/09/05 | 246 | 246 | 246 | 246 | 300 |
2022/09/02 | 245 | 245 | 244 | 245 | 2,500 |
2022/09/01 | 246 | 246 | 246 | 246 | 3,000 |
2022/08/31 | 244 | 246 | 244 | 246 | 1,000 |
2022/08/30 | 244 | 244 | 244 | 244 | 800 |
2022/08/29 | 248 | 248 | 244 | 244 | 2,900 |
2022/08/26 | 247 | 248 | 246 | 248 | 400 |
2022/08/25 | 245 | 248 | 244 | 248 | 1,900 |
2022/08/24 | 248 | 248 | 243 | 248 | 5,500 |
2022/08/23 | 248 | 253 | 247 | 250 | 1,300 |
2022/08/22 | 251 | 251 | 247 | 248 | 3,100 |
2022/08/19 | 248 | 264 | 248 | 250 | 10,600 |
2022/08/18 | 244 | 249 | 244 | 249 | 2,200 |
2022/08/17 | 246 | 246 | 244 | 244 | 1,900 |
2022/08/16 | 246 | 246 | 246 | 246 | 3,700 |
2022/08/15 | 246 | 247 | 244 | 246 | 6,700 |
2022/08/12 | 244 | 245 | 238 | 245 | 5,700 |
2022/08/10 | 240 | 245 | 240 | 245 | 3,100 |
2022/08/09 | 242 | 242 | 239 | 240 | 19,300 |
2022/08/08 | 244 | 245 | 244 | 244 | 4,400 |
2022/08/05 | 250 | 250 | 241 | 241 | 13,200 |
2022/08/04 | 250 | 251 | 249 | 249 | 8,500 |
2022/08/03 | 254 | 254 | 250 | 252 | 10,600 |
2022/08/02 | 254 | 254 | 254 | 254 | 3,400 |
2022/08/01 | 254 | 254 | 254 | 254 | 1,200 |
2022/07/29 | 254 | 254 | 254 | 254 | 300 |
2022/07/28 | 254 | 254 | 254 | 254 | 900 |
2022/07/27 | 254 | 254 | 254 | 254 | 7,400 |
2022/07/26 | 254 | 255 | 253 | 254 | 3,100 |
2022/07/25 | 256 | 256 | 251 | 254 | 2,700 |
2022/07/22 | 256 | 256 | 256 | 256 | 6,800 |
2022/07/21 | 256 | 256 | 256 | 256 | 100 |
2022/07/20 | 255 | 256 | 255 | 255 | 300 |
2022/07/19 | 258 | 258 | 256 | 257 | 4,800 |
2022/07/14 | 255 | 256 | 255 | 256 | 4,100 |
2022/07/13 | 256 | 256 | 255 | 255 | 2,400 |
2022/07/12 | 255 | 256 | 255 | 255 | 500 |
2022/07/11 | 255 | 255 | 254 | 255 | 900 |
2022/07/08 | 254 | 254 | 254 | 254 | 400 |
2022/07/07 | 251 | 252 | 251 | 251 | 1,500 |
2022/07/06 | 251 | 255 | 251 | 251 | 1,200 |
2022/07/05 | 251 | 252 | 251 | 251 | 2,900 |
2022/07/04 | 251 | 252 | 251 | 251 | 900 |
2022/07/01 | 254 | 254 | 251 | 251 | 3,500 |
2022/06/30 | 254 | 256 | 253 | 253 | 3,200 |
2022/06/29 | 253 | 257 | 253 | 257 | 2,200 |
2022/06/28 | 255 | 256 | 253 | 256 | 1,800 |
2022/06/27 | 253 | 255 | 252 | 255 | 24,800 |
2022/06/24 | 254 | 263 | 252 | 263 | 2,000 |
2022/06/23 | 254 | 255 | 254 | 254 | 800 |
2022/06/22 | 257 | 259 | 255 | 256 | 1,300 |
2022/06/21 | 255 | 258 | 255 | 256 | 1,100 |
2022/06/20 | 261 | 261 | 255 | 255 | 3,600 |
2022/06/17 | 255 | 257 | 255 | 255 | 2,100 |
2022/06/16 | 260 | 260 | 257 | 257 | 3,300 |
2022/06/15 | 265 | 265 | 260 | 260 | 3,700 |
2022/06/14 | 268 | 270 | 268 | 268 | 800 |
2022/06/13 | 268 | 269 | 268 | 268 | 700 |
2022/06/10 | 266 | 268 | 266 | 268 | 4,400 |
2022/06/09 | 268 | 268 | 264 | 266 | 1,900 |
2022/06/08 | 265 | 269 | 265 | 269 | 2,300 |
2022/06/07 | 266 | 266 | 264 | 266 | 900 |
2022/06/06 | 264 | 266 | 264 | 266 | 800 |
2022/06/03 | 266 | 266 | 262 | 263 | 2,600 |
2022/06/02 | 265 | 265 | 264 | 264 | 2,700 |
2022/06/01 | 262 | 268 | 262 | 268 | 900 |
2022/05/31 | 270 | 270 | 270 | 270 | 1,300 |
2022/05/27 | 265 | 265 | 263 | 264 | 900 |
2022/05/26 | 262 | 266 | 262 | 263 | 3,000 |
2022/05/24 | 262 | 264 | 262 | 262 | 2,800 |
2022/05/23 | 273 | 273 | 262 | 263 | 4,200 |
2022/05/20 | 262 | 262 | 262 | 262 | 100 |
2022/05/18 | 265 | 266 | 265 | 265 | 400 |
2022/05/17 | 265 | 265 | 265 | 265 | 100 |
2022/05/16 | 267 | 268 | 267 | 267 | 500 |
2022/05/13 | 260 | 265 | 260 | 265 | 300 |
2022/05/12 | 265 | 265 | 265 | 265 | 400 |
2022/05/10 | 268 | 274 | 268 | 268 | 5,400 |
2022/05/09 | 272 | 272 | 268 | 268 | 300 |
2022/05/06 | 272 | 272 | 272 | 272 | 600 |
2022/05/02 | 276 | 278 | 269 | 269 | 1,100 |
2022/04/27 | 275 | 275 | 275 | 275 | 100 |
2022/04/26 | 275 | 275 | 275 | 275 | 1,000 |
2022/04/25 | 275 | 275 | 275 | 275 | 600 |
2022/04/22 | 269 | 277 | 269 | 277 | 2,300 |
2022/04/20 | 267 | 271 | 267 | 271 | 200 |
2022/04/19 | 269 | 269 | 269 | 269 | 200 |
2022/04/18 | 275 | 275 | 273 | 275 | 600 |
2022/04/15 | 269 | 269 | 269 | 269 | 200 |
2022/04/14 | 266 | 273 | 266 | 273 | 500 |
2022/04/13 | 273 | 274 | 270 | 273 | 3,500 |
2022/04/12 | 278 | 278 | 275 | 275 | 4,500 |
2022/04/11 | 283 | 283 | 277 | 277 | 3,700 |
2022/04/08 | 282 | 285 | 282 | 282 | 5,600 |
2022/04/07 | 275 | 309 | 271 | 282 | 41,800 |
2022/04/06 | 271 | 320 | 271 | 272 | 106,800 |
2022/04/05 | 270 | 271 | 269 | 270 | 1,700 |
2022/04/04 | 265 | 265 | 265 | 265 | 100 |
2022/03/30 | 265 | 265 | 265 | 265 | 400 |
2022/03/29 | 268 | 268 | 265 | 265 | 400 |
2022/03/28 | 266 | 266 | 265 | 265 | 1,200 |
2022/03/25 | 266 | 268 | 266 | 267 | 800 |
2022/03/24 | 265 | 270 | 265 | 269 | 2,000 |
2022/03/23 | 260 | 265 | 260 | 265 | 1,300 |
2022/03/22 | 265 | 265 | 265 | 265 | 400 |
2022/03/18 | 260 | 262 | 260 | 260 | 800 |
2022/03/17 | 260 | 264 | 260 | 260 | 2,800 |
2022/03/16 | 250 | 254 | 250 | 251 | 2,100 |
2022/03/15 | 247 | 254 | 247 | 250 | 1,300 |
2022/03/14 | 249 | 254 | 249 | 249 | 24,500 |
2022/03/11 | 250 | 250 | 248 | 248 | 800 |
2022/03/10 | 251 | 253 | 251 | 251 | 5,800 |
2022/03/09 | 250 | 251 | 248 | 251 | 500 |
2022/03/08 | 256 | 256 | 251 | 251 | 1,300 |
2022/03/07 | 267 | 267 | 248 | 253 | 31,100 |
2022/03/04 | 267 | 267 | 267 | 267 | 100 |
2022/03/03 | 273 | 273 | 265 | 269 | 1,400 |
2022/03/02 | 274 | 274 | 274 | 274 | 100 |
2022/03/01 | 266 | 266 | 261 | 261 | 400 |
2022/02/28 | 266 | 266 | 266 | 266 | 100 |
2022/02/25 | 264 | 264 | 258 | 258 | 500 |
2022/02/24 | 264 | 271 | 264 | 264 | 1,900 |
2022/02/22 | 269 | 269 | 269 | 269 | 200 |
2022/02/21 | 272 | 272 | 269 | 269 | 200 |
2022/02/18 | 269 | 269 | 269 | 269 | 2,700 |
2022/02/17 | 269 | 269 | 269 | 269 | 2,200 |
2022/02/16 | 269 | 269 | 269 | 269 | 700 |
2022/02/14 | 271 | 271 | 269 | 269 | 600 |
2022/02/10 | 272 | 273 | 268 | 268 | 5,000 |
2022/02/09 | 267 | 275 | 267 | 272 | 1,800 |
2022/02/08 | 265 | 266 | 265 | 266 | 800 |
2022/02/07 | 271 | 271 | 264 | 264 | 300 |
2022/02/04 | 262 | 262 | 262 | 262 | 200 |
2022/02/03 | 268 | 274 | 262 | 270 | 1,900 |
2022/02/02 | 253 | 266 | 253 | 266 | 2,900 |
2022/01/31 | 255 | 255 | 253 | 253 | 600 |
2022/01/28 | 252 | 255 | 252 | 253 | 2,000 |
2022/01/27 | 255 | 256 | 252 | 252 | 3,500 |
2022/01/25 | 262 | 262 | 257 | 260 | 1,500 |
2022/01/24 | 259 | 262 | 257 | 260 | 2,300 |
2022/01/21 | 260 | 260 | 251 | 259 | 4,100 |
2022/01/20 | 259 | 260 | 259 | 260 | 800 |
2022/01/19 | 264 | 264 | 257 | 257 | 1,500 |
2022/01/18 | 266 | 268 | 266 | 268 | 500 |
2022/01/17 | 270 | 270 | 266 | 266 | 3,800 |
2022/01/14 | 274 | 274 | 271 | 273 | 6,000 |
2022/01/13 | 279 | 279 | 272 | 275 | 1,300 |
2022/01/12 | 280 | 282 | 279 | 282 | 1,700 |
2022/01/11 | 280 | 280 | 279 | 279 | 2,100 |
2022/01/07 | 280 | 280 | 280 | 280 | 1,100 |
2022/01/06 | 281 | 281 | 280 | 280 | 600 |
2022/01/05 | 280 | 280 | 280 | 280 | 1,100 |
2022/01/04 | 276 | 280 | 276 | 280 | 3,400 |