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
2026/01/30 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
2025/08/15 2,375 2,375 2,331 2,352 14,600
2025/08/14 2,406 2,420 2,355 2,368 16,000
2025/08/13 2,466 2,466 2,436 2,436 9,700
2025/08/12 2,466 2,489 2,442 2,466 15,400
2025/08/08 2,437 2,466 2,414 2,466 10,500
2025/08/07 2,410 2,456 2,409 2,425 13,300
2025/08/06 2,385 2,407 2,382 2,395 11,100
2025/08/05 2,407 2,413 2,380 2,391 8,800
2025/08/04 2,380 2,407 2,376 2,393 15,200
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

このページの先頭へ