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 |
|---|---|---|---|---|---|
| 2024/12/30 | 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 |
| 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 |