日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ＳＰＫ(7466)の株価時系列情報

ＳＰＫ(7466)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
2026/06/19 1,265 1,274 1,258 1,266 23,600
2026/06/18 1,240 1,264 1,240 1,262 23,900
2026/06/17 1,240 1,259 1,240 1,240 17,000
2026/06/16 1,230 1,242 1,226 1,238 16,200
2026/06/15 1,224 1,240 1,218 1,229 20,600
2026/06/12 1,211 1,218 1,203 1,214 37,800
2026/06/11 1,214 1,219 1,205 1,214 28,400
2026/06/10 1,198 1,223 1,198 1,219 23,200
2026/06/09 1,212 1,220 1,202 1,206 26,300
2026/06/08 1,213 1,234 1,196 1,211 48,900
2026/06/05 1,233 1,242 1,224 1,238 26,700
2026/06/04 1,210 1,224 1,209 1,220 23,200
2026/06/03 1,210 1,221 1,200 1,217 36,300
2026/06/02 1,222 1,222 1,196 1,207 44,300
2026/06/01 1,250 1,250 1,218 1,230 36,700
2026/05/29 1,234 1,262 1,234 1,249 32,500
2026/05/28 1,221 1,241 1,209 1,241 29,300
2026/05/27 1,243 1,243 1,224 1,235 40,400
2026/05/26 1,237 1,252 1,233 1,250 33,200
2026/05/25 1,235 1,275 1,228 1,236 47,500
2026/05/22 1,250 1,252 1,233 1,238 33,300
2026/05/21 1,256 1,264 1,232 1,237 42,200
2026/05/20 1,212 1,247 1,212 1,247 55,500
2026/05/19 1,207 1,217 1,200 1,204 53,900
2026/05/18 1,210 1,210 1,187 1,196 45,000
2026/05/15 1,205 1,217 1,201 1,212 49,300
2026/05/14 1,220 1,220 1,196 1,203 39,600
2026/05/13 1,202 1,230 1,202 1,220 49,200
2026/05/12 1,216 1,225 1,193 1,202 50,300
2026/05/11 1,224 1,229 1,186 1,186 102,000
2026/05/08 1,265 1,273 1,215 1,246 65,800
2026/05/07 1,276 1,279 1,261 1,272 45,000
2026/05/01 1,273 1,275 1,244 1,261 40,100
2026/04/30 1,278 1,287 1,265 1,272 44,000
2026/04/28 1,278 1,299 1,264 1,299 27,300
2026/04/27 1,269 1,285 1,263 1,271 23,300
2026/04/24 1,282 1,285 1,256 1,270 22,600
2026/04/23 1,309 1,309 1,276 1,276 34,800
2026/04/22 1,325 1,333 1,316 1,316 25,900
2026/04/21 1,330 1,335 1,315 1,328 16,800
2026/04/20 1,335 1,335 1,316 1,326 21,200
2026/04/17 1,355 1,359 1,324 1,325 21,500
2026/04/16 1,358 1,366 1,349 1,358 32,700
2026/04/15 1,329 1,358 1,329 1,347 45,700
2026/04/14 1,328 1,328 1,309 1,321 19,900
2026/04/13 1,310 1,324 1,302 1,311 24,600
2026/04/10 1,310 1,334 1,310 1,321 25,700
2026/04/09 1,307 1,318 1,302 1,305 22,900
2026/04/08 1,299 1,307 1,276 1,307 36,700
2026/04/07 1,266 1,283 1,266 1,274 14,900
2026/04/06 1,270 1,277 1,267 1,267 18,700
2026/04/03 1,263 1,282 1,256 1,267 28,000
2026/03/27 2,575 2,625 2,563 2,616 16,900
2026/03/26 2,565 2,580 2,547 2,575 9,700
2026/03/25 2,581 2,600 2,564 2,573 20,000
2026/03/24 2,548 2,548 2,518 2,531 10,800
2026/03/23 2,576 2,576 2,485 2,485 25,400
2026/03/19 2,620 2,620 2,576 2,576 19,100
2026/03/18 2,632 2,656 2,632 2,653 11,400
2026/03/17 2,618 2,633 2,601 2,632 14,900
2026/03/16 2,612 2,626 2,581 2,608 15,600
2026/03/13 2,636 2,652 2,600 2,612 22,700
2026/03/12 2,681 2,685 2,655 2,671 21,300
2026/03/11 2,669 2,695 2,654 2,672 12,900
2026/03/10 2,604 2,671 2,577 2,633 23,100
2026/03/09 2,568 2,573 2,513 2,554 24,100
2026/03/06 2,648 2,648 2,590 2,600 22,300
2026/03/05 2,638 2,686 2,638 2,661 24,400
2026/03/04 2,601 2,623 2,525 2,550 36,500
2026/03/03 2,695 2,705 2,628 2,635 19,700
2026/03/02 2,700 2,715 2,662 2,695 18,000
2026/02/27 2,709 2,733 2,680 2,732 15,600
2026/02/26 2,713 2,734 2,681 2,689 18,300
2026/02/25 2,732 2,743 2,703 2,716 23,100
2026/02/24 2,686 2,732 2,661 2,732 19,200
2026/02/20 2,610 2,656 2,595 2,654 14,900
2026/02/19 2,590 2,632 2,563 2,621 17,600
2026/02/18 2,632 2,642 2,590 2,590 17,300
2026/02/17 2,592 2,644 2,590 2,613 13,900
2026/02/16 2,631 2,641 2,594 2,594 18,800
2026/02/13 2,640 2,640 2,592 2,611 27,000
2026/02/12 2,595 2,650 2,595 2,640 25,400
2026/02/10 2,573 2,573 2,516 2,556 37,100
2026/02/09 2,449 2,614 2,403 2,542 59,300
2026/02/06 2,384 2,399 2,364 2,392 18,900
2026/02/05 2,378 2,412 2,378 2,387 22,300
2026/02/04 2,324 2,372 2,320 2,344 24,400
2026/02/03 2,337 2,347 2,320 2,340 15,800
2026/02/02 2,328 2,366 2,328 2,337 19,100
2026/01/30 2,313 2,326 2,301 2,320 21,700
2026/01/29 2,350 2,350 2,307 2,321 26,800
2026/01/28 2,355 2,365 2,330 2,342 21,400
2026/01/27 2,351 2,374 2,350 2,357 17,500
2026/01/26 2,387 2,387 2,350 2,351 22,000
2026/01/23 2,405 2,412 2,381 2,381 11,200
2026/01/22 2,399 2,420 2,392 2,404 7,100
2026/01/21 2,386 2,418 2,386 2,392 11,700
2026/01/20 2,436 2,436 2,394 2,410 14,800
2026/01/19 2,430 2,444 2,411 2,435 11,800
2026/01/16 2,422 2,435 2,410 2,429 13,700
2026/01/15 2,424 2,435 2,412 2,425 10,400
2026/01/14 2,427 2,432 2,413 2,424 10,500
2026/01/13 2,426 2,430 2,410 2,413 17,100
2026/01/09 2,400 2,410 2,394 2,410 6,600
2026/01/08 2,430 2,431 2,385 2,387 12,400
2026/01/07 2,434 2,443 2,414 2,424 8,800
2026/01/06 2,417 2,420 2,403 2,419 9,800
2026/01/05 2,394 2,410 2,380 2,392 12,100
2025/12/30 2,395 2,395 2,371 2,371 6,100
2025/12/29 2,369 2,398 2,359 2,391 17,300
2025/12/26 2,357 2,372 2,335 2,347 10,500
2025/12/25 2,385 2,386 2,341 2,357 20,500
2025/12/24 2,352 2,373 2,340 2,342 12,400
2025/12/23 2,321 2,350 2,321 2,350 11,800
2025/12/22 2,321 2,325 2,307 2,314 11,200
2025/12/19 2,316 2,320 2,300 2,320 6,000
2025/12/18 2,309 2,310 2,295 2,310 10,000
2025/12/17 2,303 2,313 2,294 2,295 5,400
2025/12/16 2,335 2,335 2,302 2,302 8,200
2025/12/15 2,310 2,334 2,300 2,334 10,800
2025/12/12 2,309 2,316 2,296 2,315 16,700
2025/12/11 2,307 2,307 2,266 2,271 16,200
2025/12/10 2,302 2,318 2,302 2,313 8,000
2025/12/09 2,300 2,313 2,287 2,301 8,200
2025/12/08 2,317 2,325 2,300 2,305 9,700
2025/12/05 2,343 2,360 2,317 2,317 9,500
2025/12/04 2,326 2,360 2,326 2,354 13,300
2025/12/03 2,341 2,360 2,335 2,335 10,700
2025/12/02 2,358 2,364 2,337 2,338 10,400
2025/12/01 2,365 2,365 2,332 2,335 7,200
2025/11/28 2,310 2,367 2,310 2,366 11,700
2025/11/27 2,334 2,360 2,315 2,324 14,700
2025/11/26 2,291 2,335 2,291 2,334 13,100
2025/11/25 2,319 2,335 2,300 2,303 12,900
2025/11/21 2,267 2,326 2,267 2,326 11,200
2025/11/20 2,265 2,285 2,265 2,280 10,600
2025/11/19 2,275 2,275 2,250 2,252 7,800
2025/11/18 2,269 2,281 2,256 2,272 8,300
2025/11/17 2,297 2,297 2,264 2,269 9,100
2025/11/14 2,291 2,294 2,265 2,274 7,300
2025/11/13 2,269 2,300 2,269 2,297 8,900
2025/11/12 2,269 2,277 2,260 2,264 7,200
2025/11/11 2,275 2,276 2,240 2,253 8,400
2025/11/10 2,277 2,300 2,276 2,276 8,600
2025/11/07 2,287 2,287 2,268 2,277 7,000
2025/11/06 2,294 2,330 2,267 2,295 12,500
2025/11/05 2,323 2,329 2,292 2,294 17,900
2025/11/04 2,270 2,338 2,241 2,293 23,900
2025/10/31 2,266 2,266 2,220 2,241 13,200
2025/10/30 2,270 2,282 2,244 2,244 15,400
2025/10/29 2,327 2,327 2,272 2,272 10,200
2025/10/28 2,380 2,380 2,298 2,306 8,200
2025/10/27 2,344 2,389 2,344 2,389 11,600
2025/10/24 2,341 2,344 2,329 2,337 5,700
2025/10/23 2,329 2,354 2,317 2,341 8,300
2025/10/22 2,292 2,329 2,292 2,329 8,300
2025/10/21 2,285 2,304 2,285 2,292 7,700
2025/10/20 2,287 2,297 2,267 2,286 8,100
2025/10/17 2,312 2,323 2,272 2,272 7,500
2025/10/16 2,319 2,348 2,319 2,325 7,900
2025/10/15 2,280 2,327 2,280 2,321 10,700
2025/10/14 2,250 2,302 2,250 2,276 17,100
2025/10/10 2,288 2,314 2,285 2,285 12,100
2025/10/09 2,325 2,328 2,310 2,323 8,600
2025/10/08 2,341 2,348 2,320 2,325 12,900
2025/10/07 2,350 2,350 2,317 2,317 9,700
2025/10/06 2,306 2,343 2,306 2,341 19,300
2025/10/03 2,278 2,306 2,250 2,285 11,600
2025/10/02 2,277 2,278 2,250 2,258 15,900
2025/10/01 2,345 2,345 2,262 2,271 19,300
2025/09/30 2,367 2,382 2,327 2,339 13,100
2025/09/29 2,352 2,368 2,338 2,367 12,900
2025/09/26 2,365 2,394 2,352 2,393 19,900
2025/09/25 2,370 2,373 2,358 2,373 15,000
2025/09/24 2,370 2,370 2,351 2,370 12,700
2025/09/22 2,365 2,371 2,363 2,370 10,000
2025/09/19 2,364 2,379 2,349 2,363 14,500
2025/09/18 2,336 2,364 2,329 2,364 11,400
2025/09/17 2,355 2,357 2,330 2,342 13,700
2025/09/16 2,356 2,377 2,355 2,377 8,500
2025/09/12 2,382 2,382 2,353 2,375 12,800
2025/09/11 2,371 2,380 2,355 2,363 9,700
2025/09/10 2,367 2,381 2,362 2,371 8,100
2025/09/09 2,401 2,401 2,355 2,370 12,600
2025/09/08 2,366 2,406 2,366 2,406 10,700
2025/09/05 2,338 2,367 2,338 2,366 11,900
2025/09/04 2,333 2,345 2,325 2,344 9,300
2025/09/03 2,330 2,352 2,324 2,338 11,800
2025/09/02 2,328 2,359 2,328 2,359 10,200
2025/09/01 2,340 2,370 2,331 2,335 8,400
2025/08/29 2,375 2,375 2,329 2,331 7,600
2025/08/28 2,364 2,370 2,285 2,351 16,900
2025/08/27 2,376 2,381 2,355 2,366 8,800
2025/08/26 2,390 2,412 2,371 2,383 9,800
2025/08/25 2,447 2,449 2,392 2,395 14,700
2025/08/22 2,369 2,416 2,350 2,416 15,500
2025/08/21 2,335 2,352 2,320 2,345 7,000
2025/08/20 2,327 2,351 2,313 2,325 8,900
2025/08/19 2,355 2,367 2,331 2,331 17,300
2025/08/18 2,370 2,370 2,344 2,355 9,400

このページの先頭へ