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
2025/08/01 2,389 2,413 2,382 2,409 16,400
2025/07/31 2,265 2,389 2,265 2,389 26,600
2025/07/30 2,275 2,297 2,261 2,261 8,900
2025/07/29 2,279 2,290 2,258 2,260 6,300
2025/07/28 2,320 2,320 2,276 2,289 8,000
2025/07/25 2,346 2,346 2,315 2,315 8,200
2025/07/24 2,290 2,328 2,288 2,328 11,400
2025/07/23 2,292 2,304 2,254 2,292 15,700
2025/07/22 2,285 2,285 2,268 2,272 7,900
2025/07/18 2,296 2,319 2,283 2,286 9,800
2025/07/17 2,282 2,296 2,272 2,296 7,200
2025/07/16 2,286 2,298 2,265 2,282 6,300
2025/07/15 2,269 2,285 2,264 2,264 9,100
2025/07/14 2,230 2,268 2,230 2,241 10,000
2025/07/11 2,222 2,230 2,203 2,216 13,900
2025/07/10 2,227 2,227 2,192 2,211 13,000
2025/07/09 2,215 2,227 2,210 2,218 6,000
2025/07/08 2,227 2,227 2,203 2,218 8,100
2025/07/07 2,223 2,228 2,208 2,218 6,000
2025/07/04 2,240 2,245 2,209 2,217 12,000
2025/07/03 2,219 2,220 2,190 2,215 10,400
2025/07/02 2,206 2,224 2,200 2,215 9,400
2025/07/01 2,207 2,231 2,205 2,206 13,400
2025/06/30 2,205 2,233 2,186 2,227 10,700
2025/06/27 2,168 2,203 2,161 2,203 9,600
2025/06/26 2,159 2,170 2,115 2,136 9,700
2025/06/25 2,197 2,208 2,147 2,180 24,900
2025/06/24 2,147 2,147 2,116 2,123 5,000
2025/06/23 2,100 2,150 2,099 2,114 14,400
2025/06/20 2,149 2,169 2,123 2,123 11,500
2025/06/19 2,169 2,175 2,125 2,132 11,300
2025/06/18 2,179 2,179 2,156 2,156 4,700
2025/06/17 2,157 2,178 2,140 2,162 10,600
2025/06/16 2,141 2,162 2,130 2,162 7,600
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

このページの先頭へ