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
2025/06/13 2,177 2,177 2,122 2,122 17,500
2025/06/12 2,200 2,208 2,179 2,179 6,500
2025/06/11 2,211 2,215 2,188 2,210 3,600
2025/06/10 2,191 2,211 2,188 2,188 6,500
2025/06/09 2,190 2,208 2,190 2,191 4,300
2025/06/06 2,169 2,205 2,169 2,190 7,400
2025/06/05 2,159 2,188 2,156 2,169 6,600
2025/06/04 2,172 2,190 2,159 2,159 6,200
2025/06/03 2,196 2,196 2,170 2,173 6,200
2025/06/02 2,172 2,208 2,172 2,184 9,400
2025/05/30 2,186 2,207 2,168 2,190 4,300
2025/05/29 2,212 2,212 2,185 2,200 8,200
2025/05/28 2,221 2,229 2,186 2,190 8,900
2025/05/27 2,193 2,222 2,170 2,204 8,300
2025/05/26 2,200 2,227 2,189 2,199 9,800
2025/05/23 2,170 2,200 2,170 2,198 5,800
2025/05/22 2,169 2,200 2,167 2,170 14,600
2025/05/21 2,144 2,178 2,135 2,170 10,800
2025/05/20 2,174 2,210 2,122 2,126 17,000
2025/05/19 2,118 2,177 2,118 2,173 15,000
2025/05/16 2,084 2,119 2,084 2,100 9,800
2025/05/15 2,100 2,120 2,092 2,100 7,300
2025/05/14 2,134 2,134 2,103 2,105 9,000
2025/05/13 2,160 2,190 2,138 2,138 8,500
2025/05/12 2,145 2,179 2,120 2,163 16,700
2025/05/09 2,099 2,144 2,050 2,116 16,500
2025/05/08 2,066 2,086 2,038 2,075 7,300
2025/05/07 2,064 2,080 2,051 2,066 10,800
2025/05/02 2,080 2,100 2,063 2,080 5,900
2025/05/01 2,064 2,085 2,046 2,070 9,000
2025/04/30 2,037 2,076 2,035 2,064 8,600
2025/04/28 2,116 2,133 2,048 2,048 9,500
2025/04/25 2,127 2,136 2,091 2,105 8,400
2025/04/24 2,140 2,140 2,100 2,105 7,400
2025/04/23 2,122 2,142 2,108 2,141 10,000
2025/04/22 2,100 2,129 2,058 2,088 9,900
2025/04/21 2,098 2,115 2,080 2,091 7,500
2025/04/18 2,043 2,088 2,028 2,088 10,500
2025/04/17 2,023 2,038 2,021 2,021 1,800
2025/04/16 2,040 2,041 2,021 2,027 4,400
2025/04/15 2,034 2,066 2,023 2,023 10,000
2025/04/14 2,068 2,068 2,008 2,033 9,100
2025/04/11 2,017 2,042 1,975 2,042 14,900
2025/04/10 2,164 2,164 2,005 2,030 11,500
2025/04/09 1,931 1,931 1,884 1,901 15,600
2025/04/08 1,920 1,992 1,920 1,963 23,300
2025/04/07 1,834 1,901 1,820 1,848 38,700
2025/04/04 1,986 2,005 1,906 1,934 33,700
2025/04/03 2,021 2,061 2,010 2,025 12,600
2025/04/02 2,095 2,096 2,055 2,087 7,200
2025/04/01 2,095 2,095 2,075 2,081 8,000
2025/03/31 2,130 2,130 2,077 2,077 15,700
2025/03/28 2,157 2,188 2,150 2,150 10,300
2025/03/27 2,178 2,198 2,160 2,189 20,500
2025/03/26 2,169 2,188 2,132 2,178 14,500
2025/03/25 2,180 2,180 2,134 2,169 12,900
2025/03/24 2,144 2,153 2,131 2,134 11,600
2025/03/21 2,146 2,149 2,126 2,144 10,600
2025/03/19 2,160 2,160 2,140 2,149 5,000
2025/03/18 2,171 2,192 2,159 2,165 11,400
2025/03/17 2,129 2,175 2,129 2,161 10,500
2025/03/14 2,129 2,129 2,111 2,120 11,400
2025/03/13 2,103 2,124 2,100 2,117 9,300
2025/03/12 2,071 2,092 2,071 2,088 5,700
2025/03/11 2,070 2,096 2,049 2,071 15,200
2025/03/10 2,094 2,109 2,080 2,091 19,400
2025/03/07 2,085 2,112 2,082 2,094 11,700
2025/03/06 2,097 2,100 2,086 2,100 10,400
2025/03/05 2,092 2,098 2,083 2,097 11,600
2025/03/04 2,100 2,109 2,083 2,092 7,100
2025/03/03 2,099 2,113 2,093 2,100 8,300
2025/02/28 2,099 2,114 2,081 2,082 8,000
2025/02/27 2,100 2,101 2,083 2,099 6,300
2025/02/26 2,081 2,105 2,081 2,100 11,800
2025/02/25 2,090 2,104 2,088 2,100 10,600
2025/02/21 2,108 2,113 2,050 2,084 15,400
2025/02/20 2,109 2,122 2,105 2,116 10,800
2025/02/19 2,119 2,125 2,103 2,125 11,500
2025/02/18 2,121 2,126 2,089 2,122 7,400
2025/02/17 2,090 2,148 2,090 2,130 12,300
2025/02/14 2,100 2,124 2,084 2,084 5,800
2025/02/13 2,085 2,128 2,085 2,088 9,900
2025/02/12 2,134 2,134 2,080 2,081 16,000
2025/02/10 2,140 2,148 2,104 2,113 10,900
2025/02/07 2,107 2,145 2,095 2,140 8,900
2025/02/06 2,098 2,110 2,086 2,095 8,400
2025/02/05 2,091 2,106 2,084 2,084 9,800
2025/02/04 2,092 2,104 2,086 2,088 9,500
2025/02/03 2,110 2,110 2,061 2,061 14,500
2025/01/31 2,095 2,109 2,082 2,109 6,700
2025/01/30 2,091 2,099 2,071 2,089 8,400
2025/01/29 2,115 2,116 2,090 2,091 6,100
2025/01/28 2,100 2,115 2,098 2,100 5,200
2025/01/27 2,110 2,110 2,090 2,098 7,200
2025/01/24 2,079 2,098 2,077 2,090 8,900
2025/01/23 2,063 2,077 2,063 2,077 8,900
2025/01/22 2,060 2,079 2,057 2,057 5,600
2025/01/21 2,077 2,080 2,058 2,059 3,900
2025/01/20 2,058 2,077 2,051 2,064 5,300
2025/01/17 2,060 2,076 2,045 2,045 5,400
2025/01/16 2,073 2,096 2,067 2,067 10,200
2025/01/15 2,067 2,081 2,041 2,073 6,000
2025/01/14 2,074 2,083 2,040 2,045 13,400
2025/01/10 2,086 2,094 2,074 2,074 3,400
2025/01/09 2,099 2,119 2,083 2,086 9,200
2025/01/08 2,117 2,117 2,089 2,095 7,000
2025/01/07 2,142 2,150 2,100 2,117 21,300
2025/01/06 2,200 2,200 2,135 2,135 19,500
2024/12/30 2,199 2,207 2,150 2,150 10,400
2024/12/27 2,150 2,203 2,145 2,197 24,100
2024/12/26 2,121 2,141 2,111 2,140 19,000
2024/12/25 2,148 2,148 2,100 2,129 22,300
2024/12/24 2,087 2,098 2,067 2,098 11,900
2024/12/23 2,055 2,093 2,052 2,088 11,100
2024/12/20 2,037 2,060 2,037 2,040 5,300
2024/12/19 2,050 2,075 2,040 2,041 6,900
2024/12/18 2,060 2,068 2,051 2,060 5,300
2024/12/17 2,074 2,080 2,060 2,060 3,800
2024/12/16 2,060 2,079 2,060 2,068 3,900
2024/12/13 2,045 2,088 2,042 2,057 10,900
2024/12/12 2,094 2,099 2,077 2,077 8,100
2024/12/11 2,077 2,100 2,077 2,084 18,200
2024/12/10 2,051 2,070 2,049 2,054 7,900
2024/12/09 2,008 2,059 2,008 2,047 10,500
2024/12/06 2,003 2,016 2,001 2,004 10,700
2024/12/05 2,002 2,015 2,000 2,000 10,000
2024/12/04 2,029 2,029 2,001 2,001 6,600
2024/12/03 2,022 2,049 2,019 2,019 12,100
2024/12/02 2,013 2,045 2,006 2,024 10,400
2024/11/29 2,038 2,051 2,010 2,010 5,300
2024/11/28 2,007 2,045 2,007 2,036 7,900
2024/11/27 2,070 2,070 2,010 2,012 15,600
2024/11/26 2,058 2,082 2,047 2,054 14,400
2024/11/25 2,094 2,102 2,065 2,069 18,200
2024/11/22 2,049 2,064 2,041 2,059 5,400
2024/11/21 2,047 2,050 2,032 2,034 3,100
2024/11/20 2,055 2,066 2,025 2,026 7,800
2024/11/19 2,037 2,054 2,030 2,041 6,300
2024/11/18 2,024 2,066 2,024 2,033 7,100
2024/11/15 2,037 2,049 2,020 2,024 6,600
2024/11/14 2,032 2,067 2,032 2,035 7,100
2024/11/13 2,032 2,067 2,031 2,031 10,300
2024/11/12 2,051 2,066 2,027 2,032 7,900
2024/11/11 2,021 2,042 2,003 2,021 6,800
2024/11/08 2,088 2,089 2,021 2,021 11,200
2024/11/07 2,062 2,080 2,056 2,056 7,600
2024/11/06 2,097 2,097 2,062 2,062 12,000
2024/11/05 2,097 2,097 2,055 2,097 10,600
2024/11/01 2,095 2,110 2,051 2,066 19,000
2024/10/31 2,022 2,051 2,022 2,050 12,500
2024/10/30 2,050 2,050 2,010 2,022 97,100
2024/10/29 2,035 2,044 2,023 2,035 13,800
2024/10/28 2,000 2,039 1,990 2,039 15,000
2024/10/25 2,058 2,066 1,983 1,983 18,000
2024/10/24 2,013 2,045 2,013 2,037 20,400
2024/10/23 1,980 2,040 1,980 2,013 21,100
2024/10/22 2,000 2,010 1,973 1,979 17,600
2024/10/21 1,991 1,998 1,979 1,998 11,600
2024/10/18 1,986 1,998 1,977 1,990 12,900
2024/10/17 1,998 2,021 1,935 1,986 33,600
2024/10/16 1,971 2,018 1,971 2,000 22,600
2024/10/15 1,960 1,996 1,950 1,982 17,000
2024/10/11 1,950 1,957 1,935 1,938 18,200
2024/10/10 1,965 1,976 1,948 1,964 11,400
2024/10/09 1,999 1,999 1,954 1,963 17,400
2024/10/08 2,002 2,015 1,970 1,978 23,400
2024/10/07 1,998 2,024 1,995 2,017 24,800
2024/10/04 1,967 2,000 1,967 1,989 12,600
2024/10/03 1,972 1,995 1,961 1,961 14,400
2024/10/02 1,955 1,971 1,945 1,945 14,900
2024/10/01 1,974 1,974 1,949 1,957 14,200
2024/09/30 1,970 1,982 1,930 1,938 22,400
2024/09/27 2,028 2,028 1,977 1,993 26,000
2024/09/26 2,026 2,032 2,001 2,031 37,600
2024/09/25 2,053 2,053 2,015 2,025 12,000
2024/09/24 2,053 2,053 2,017 2,028 24,500
2024/09/20 2,015 2,045 2,015 2,033 21,000
2024/09/19 2,008 2,045 2,008 2,015 31,900
2024/09/18 2,009 2,013 1,984 2,008 11,500
2024/09/17 2,000 2,008 1,943 1,969 20,900
2024/09/13 1,999 2,030 1,989 2,000 21,600
2024/09/12 2,006 2,025 1,971 1,994 21,800
2024/09/11 2,005 2,009 1,950 1,971 32,400
2024/09/10 2,038 2,056 2,001 2,001 19,700
2024/09/09 2,012 2,054 2,012 2,026 14,400
2024/09/06 2,061 2,096 2,053 2,060 20,900
2024/09/05 2,100 2,104 2,051 2,061 18,200
2024/09/04 2,114 2,134 2,088 2,091 21,300
2024/09/03 2,129 2,146 2,127 2,137 6,500
2024/09/02 2,150 2,150 2,102 2,119 9,700
2024/08/30 2,160 2,160 2,130 2,133 9,300
2024/08/29 2,175 2,175 2,149 2,163 12,200
2024/08/28 2,176 2,178 2,163 2,178 6,000
2024/08/27 2,158 2,185 2,158 2,178 11,200
2024/08/26 2,180 2,192 2,160 2,160 12,500
2024/08/23 2,170 2,170 2,153 2,167 4,900
2024/08/22 2,177 2,184 2,155 2,174 8,900
2024/08/21 2,157 2,178 2,067 2,170 29,400
2024/08/20 2,161 2,183 2,161 2,179 18,500
2024/08/19 2,192 2,199 2,151 2,153 21,600

このページの先頭へ