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 |
|---|---|---|---|---|---|
| 2024/05/08 | 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 |