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 |
---|---|---|---|---|---|
2024/04/25 | 2,023 | 2,023 | 2,004 | 2,011 | 9,300 |
2024/04/24 | 1,992 | 2,027 | 1,992 | 2,023 | 12,400 |
2024/04/23 | 1,981 | 2,012 | 1,981 | 1,990 | 16,200 |
2024/04/22 | 1,958 | 1,985 | 1,953 | 1,962 | 15,900 |
2024/04/19 | 2,015 | 2,019 | 1,948 | 1,965 | 29,300 |
2024/04/18 | 1,994 | 2,015 | 1,994 | 2,015 | 6,800 |
2024/04/17 | 2,050 | 2,050 | 1,979 | 1,994 | 20,700 |
2024/04/16 | 2,025 | 2,038 | 2,000 | 2,000 | 16,100 |
2024/04/15 | 2,035 | 2,057 | 2,020 | 2,050 | 13,300 |
2024/04/12 | 2,049 | 2,064 | 2,043 | 2,045 | 9,700 |
2024/04/11 | 2,056 | 2,069 | 2,041 | 2,041 | 8,100 |
2024/04/10 | 2,060 | 2,080 | 2,060 | 2,070 | 7,000 |
2024/04/09 | 2,034 | 2,070 | 2,034 | 2,061 | 12,400 |
2024/04/08 | 2,018 | 2,044 | 2,018 | 2,034 | 17,200 |
2024/04/05 | 1,986 | 2,010 | 1,980 | 2,003 | 13,500 |
2024/04/04 | 2,020 | 2,020 | 1,986 | 1,992 | 27,900 |
2024/04/03 | 2,011 | 2,038 | 2,010 | 2,020 | 12,400 |
2024/04/02 | 2,060 | 2,072 | 2,020 | 2,023 | 19,300 |
2024/04/01 | 2,070 | 2,079 | 2,047 | 2,052 | 20,500 |
2024/03/29 | 2,066 | 2,072 | 2,052 | 2,069 | 15,900 |
2024/03/28 | 2,065 | 2,065 | 2,047 | 2,052 | 21,400 |
2024/03/27 | 2,050 | 2,068 | 2,041 | 2,068 | 25,900 |
2024/03/26 | 2,035 | 2,056 | 2,032 | 2,040 | 13,600 |
2024/03/25 | 2,050 | 2,063 | 2,038 | 2,040 | 25,600 |
2024/03/22 | 2,050 | 2,050 | 2,029 | 2,039 | 16,800 |
2024/03/21 | 2,023 | 2,045 | 2,015 | 2,039 | 30,600 |
2024/03/19 | 1,999 | 2,003 | 1,981 | 2,003 | 18,100 |
2024/03/18 | 2,015 | 2,015 | 1,987 | 2,003 | 14,200 |
2024/03/15 | 1,986 | 2,003 | 1,980 | 2,002 | 13,400 |
2024/03/14 | 2,000 | 2,002 | 1,990 | 1,990 | 11,200 |
2024/03/13 | 2,044 | 2,044 | 1,988 | 1,997 | 10,900 |
2024/03/12 | 2,006 | 2,017 | 1,970 | 2,017 | 25,200 |
2024/03/11 | 2,044 | 2,051 | 2,001 | 2,019 | 29,000 |
2024/03/08 | 2,021 | 2,044 | 2,021 | 2,044 | 27,700 |
2024/03/07 | 2,028 | 2,039 | 2,019 | 2,026 | 18,300 |
2024/03/06 | 2,001 | 2,031 | 2,001 | 2,027 | 17,200 |
2024/03/05 | 2,037 | 2,048 | 2,017 | 2,018 | 19,000 |
2024/03/04 | 2,054 | 2,071 | 2,037 | 2,037 | 44,900 |
2024/03/01 | 2,100 | 2,100 | 2,051 | 2,051 | 29,800 |
2024/02/29 | 2,100 | 2,108 | 2,086 | 2,100 | 19,900 |
2024/02/28 | 2,066 | 2,118 | 2,066 | 2,090 | 35,100 |
2024/02/27 | 2,055 | 2,074 | 2,050 | 2,066 | 23,000 |
2024/02/26 | 2,088 | 2,088 | 2,055 | 2,061 | 26,100 |
2024/02/22 | 2,061 | 2,076 | 2,055 | 2,075 | 14,400 |
2024/02/21 | 2,058 | 2,072 | 2,058 | 2,060 | 12,100 |
2024/02/20 | 2,057 | 2,085 | 2,057 | 2,058 | 18,600 |
2024/02/19 | 2,032 | 2,049 | 2,032 | 2,049 | 14,900 |
2024/02/16 | 2,028 | 2,049 | 2,018 | 2,032 | 22,300 |
2024/02/15 | 2,038 | 2,044 | 1,987 | 1,991 | 25,200 |
2024/02/14 | 2,076 | 2,076 | 2,022 | 2,026 | 21,600 |
2024/02/13 | 2,033 | 2,079 | 2,016 | 2,075 | 48,000 |
2024/02/09 | 2,018 | 2,018 | 1,982 | 2,010 | 27,800 |
2024/02/08 | 2,010 | 2,020 | 1,982 | 2,010 | 31,400 |
2024/02/07 | 2,001 | 2,037 | 2,001 | 2,012 | 25,600 |
2024/02/06 | 2,015 | 2,047 | 2,001 | 2,001 | 39,800 |
2024/02/05 | 1,976 | 2,031 | 1,976 | 2,015 | 51,100 |
2024/02/02 | 1,988 | 2,008 | 1,959 | 1,965 | 76,700 |
2024/02/01 | 1,919 | 1,984 | 1,876 | 1,964 | 102,000 |
2024/01/31 | 2,040 | 2,059 | 2,010 | 2,049 | 49,100 |
2024/01/30 | 2,029 | 2,040 | 2,015 | 2,036 | 22,300 |
2024/01/29 | 2,003 | 2,038 | 2,003 | 2,021 | 22,000 |
2024/01/26 | 2,008 | 2,014 | 1,988 | 1,988 | 22,800 |
2024/01/25 | 1,972 | 2,015 | 1,972 | 2,001 | 34,200 |
2024/01/24 | 1,964 | 1,994 | 1,960 | 1,972 | 19,600 |
2024/01/23 | 1,980 | 1,987 | 1,950 | 1,964 | 32,000 |
2024/01/22 | 1,972 | 1,997 | 1,963 | 1,976 | 71,300 |
2024/01/19 | 1,936 | 1,943 | 1,930 | 1,937 | 18,200 |
2024/01/18 | 1,916 | 1,947 | 1,915 | 1,933 | 21,000 |
2024/01/17 | 1,957 | 1,968 | 1,935 | 1,936 | 23,100 |
2024/01/16 | 1,970 | 1,970 | 1,950 | 1,951 | 18,800 |
2024/01/15 | 1,935 | 1,969 | 1,933 | 1,966 | 23,500 |
2024/01/12 | 1,955 | 1,958 | 1,909 | 1,917 | 31,200 |
2024/01/11 | 1,948 | 1,959 | 1,943 | 1,951 | 23,300 |
2024/01/10 | 1,935 | 1,938 | 1,920 | 1,932 | 21,100 |
2024/01/09 | 1,908 | 1,936 | 1,908 | 1,922 | 23,600 |
2024/01/05 | 1,895 | 1,899 | 1,880 | 1,889 | 16,600 |
2024/01/04 | 1,848 | 1,888 | 1,840 | 1,879 | 31,500 |
2023/12/29 | 1,834 | 1,847 | 1,829 | 1,847 | 15,500 |
2023/12/28 | 1,810 | 1,833 | 1,810 | 1,833 | 12,100 |
2023/12/27 | 1,805 | 1,828 | 1,805 | 1,828 | 20,600 |
2023/12/26 | 1,800 | 1,809 | 1,800 | 1,805 | 10,700 |
2023/12/25 | 1,833 | 1,833 | 1,795 | 1,795 | 22,500 |
2023/12/22 | 1,791 | 1,812 | 1,791 | 1,812 | 17,900 |
2023/12/21 | 1,830 | 1,830 | 1,783 | 1,786 | 57,900 |
2023/12/20 | 1,838 | 1,843 | 1,834 | 1,838 | 33,100 |
2023/12/19 | 1,822 | 1,845 | 1,816 | 1,838 | 35,900 |
2023/12/18 | 1,815 | 1,817 | 1,794 | 1,814 | 35,200 |
2023/12/15 | 1,794 | 1,810 | 1,788 | 1,807 | 20,300 |
2023/12/14 | 1,820 | 1,820 | 1,783 | 1,795 | 20,000 |
2023/12/13 | 1,800 | 1,811 | 1,797 | 1,801 | 16,200 |
2023/12/12 | 1,812 | 1,812 | 1,789 | 1,795 | 11,400 |
2023/12/11 | 1,800 | 1,812 | 1,797 | 1,812 | 23,100 |
2023/12/08 | 1,810 | 1,810 | 1,778 | 1,787 | 36,800 |
2023/12/07 | 1,831 | 1,839 | 1,812 | 1,816 | 24,200 |
2023/12/06 | 1,812 | 1,846 | 1,812 | 1,840 | 18,000 |
2023/12/05 | 1,837 | 1,837 | 1,812 | 1,812 | 24,400 |
2023/12/04 | 1,835 | 1,846 | 1,827 | 1,832 | 20,900 |
2023/12/01 | 1,832 | 1,847 | 1,825 | 1,835 | 22,700 |
2023/11/30 | 1,823 | 1,829 | 1,802 | 1,829 | 20,100 |
2023/11/29 | 1,833 | 1,833 | 1,811 | 1,825 | 12,700 |
2023/11/28 | 1,842 | 1,842 | 1,800 | 1,826 | 22,500 |
2023/11/27 | 1,849 | 1,859 | 1,833 | 1,833 | 27,400 |
2023/11/24 | 1,860 | 1,860 | 1,835 | 1,841 | 17,600 |
2023/11/22 | 1,831 | 1,855 | 1,829 | 1,842 | 13,800 |
2023/11/21 | 1,845 | 1,850 | 1,827 | 1,830 | 15,100 |
2023/11/20 | 1,855 | 1,872 | 1,846 | 1,853 | 27,900 |
2023/11/17 | 1,831 | 1,860 | 1,824 | 1,857 | 22,400 |
2023/11/16 | 1,832 | 1,838 | 1,816 | 1,825 | 11,800 |
2023/11/15 | 1,860 | 1,860 | 1,816 | 1,825 | 40,500 |
2023/11/14 | 1,816 | 1,842 | 1,813 | 1,838 | 24,100 |
2023/11/13 | 1,801 | 1,811 | 1,793 | 1,797 | 22,900 |
2023/11/10 | 1,795 | 1,803 | 1,780 | 1,794 | 33,500 |
2023/11/09 | 1,790 | 1,805 | 1,779 | 1,801 | 18,400 |
2023/11/08 | 1,817 | 1,820 | 1,769 | 1,773 | 55,900 |
2023/11/07 | 1,804 | 1,816 | 1,802 | 1,805 | 13,200 |
2023/11/06 | 1,814 | 1,816 | 1,794 | 1,799 | 37,500 |
2023/11/02 | 1,810 | 1,811 | 1,781 | 1,784 | 41,100 |
2023/11/01 | 1,798 | 1,806 | 1,774 | 1,800 | 48,100 |
2023/10/31 | 1,770 | 1,792 | 1,762 | 1,787 | 56,000 |
2023/10/30 | 1,802 | 1,815 | 1,739 | 1,762 | 114,000 |
2023/10/27 | 1,851 | 1,867 | 1,820 | 1,867 | 32,600 |
2023/10/26 | 1,848 | 1,870 | 1,832 | 1,840 | 25,700 |
2023/10/25 | 1,848 | 1,865 | 1,839 | 1,848 | 23,000 |
2023/10/24 | 1,811 | 1,827 | 1,768 | 1,821 | 33,800 |
2023/10/23 | 1,824 | 1,824 | 1,806 | 1,806 | 19,900 |
2023/10/20 | 1,836 | 1,836 | 1,811 | 1,825 | 20,000 |
2023/10/19 | 1,864 | 1,864 | 1,841 | 1,843 | 16,100 |
2023/10/18 | 1,840 | 1,866 | 1,840 | 1,863 | 15,800 |
2023/10/17 | 1,849 | 1,850 | 1,825 | 1,838 | 14,900 |
2023/10/16 | 1,827 | 1,846 | 1,811 | 1,818 | 21,100 |
2023/10/13 | 1,890 | 1,890 | 1,845 | 1,854 | 23,600 |
2023/10/12 | 1,911 | 1,911 | 1,869 | 1,887 | 20,800 |
2023/10/11 | 1,923 | 1,924 | 1,886 | 1,890 | 57,700 |
2023/10/10 | 1,901 | 1,909 | 1,896 | 1,909 | 23,100 |
2023/10/06 | 1,845 | 1,865 | 1,845 | 1,859 | 25,100 |
2023/10/05 | 1,811 | 1,855 | 1,811 | 1,842 | 47,600 |
2023/10/04 | 1,835 | 1,838 | 1,798 | 1,800 | 64,100 |
2023/10/03 | 1,910 | 1,910 | 1,861 | 1,864 | 48,400 |
2023/10/02 | 1,946 | 1,958 | 1,924 | 1,930 | 38,900 |
2023/09/29 | 1,975 | 1,980 | 1,916 | 1,925 | 52,800 |
2023/09/28 | 1,970 | 1,999 | 1,965 | 1,974 | 42,800 |
2023/09/27 | 1,990 | 1,990 | 1,951 | 1,984 | 67,600 |
2023/09/26 | 2,007 | 2,016 | 1,982 | 2,000 | 65,200 |
2023/09/25 | 2,018 | 2,020 | 2,000 | 2,008 | 24,100 |
2023/09/22 | 2,000 | 2,028 | 1,982 | 2,015 | 57,700 |
2023/09/21 | 2,020 | 2,059 | 2,014 | 2,020 | 47,400 |
2023/09/20 | 2,097 | 2,099 | 2,020 | 2,020 | 51,400 |
2023/09/19 | 2,061 | 2,095 | 2,060 | 2,090 | 78,200 |
2023/09/15 | 2,023 | 2,081 | 2,022 | 2,054 | 102,300 |
2023/09/14 | 1,988 | 2,006 | 1,982 | 1,993 | 40,800 |
2023/09/13 | 1,985 | 1,990 | 1,960 | 1,971 | 36,100 |
2023/09/12 | 1,984 | 1,995 | 1,973 | 1,990 | 25,800 |
2023/09/11 | 2,026 | 2,030 | 1,981 | 1,990 | 35,100 |
2023/09/08 | 2,037 | 2,050 | 2,013 | 2,026 | 36,200 |
2023/09/07 | 2,084 | 2,099 | 2,054 | 2,059 | 51,400 |
2023/09/06 | 2,056 | 2,091 | 2,044 | 2,084 | 69,500 |
2023/09/05 | 2,022 | 2,072 | 2,019 | 2,060 | 72,600 |
2023/09/04 | 2,006 | 2,024 | 2,004 | 2,019 | 39,700 |
2023/09/01 | 2,019 | 2,019 | 1,975 | 2,005 | 83,600 |
2023/08/31 | 1,958 | 2,029 | 1,958 | 2,013 | 149,700 |
2023/08/30 | 1,963 | 1,967 | 1,951 | 1,955 | 15,100 |
2023/08/29 | 1,956 | 1,969 | 1,943 | 1,963 | 25,000 |
2023/08/28 | 1,954 | 1,960 | 1,944 | 1,955 | 27,200 |
2023/08/25 | 1,922 | 1,954 | 1,921 | 1,935 | 20,900 |
2023/08/24 | 1,924 | 1,939 | 1,917 | 1,933 | 24,500 |
2023/08/23 | 1,917 | 1,935 | 1,917 | 1,931 | 19,300 |
2023/08/22 | 1,899 | 1,939 | 1,899 | 1,932 | 21,000 |
2023/08/21 | 1,895 | 1,895 | 1,880 | 1,883 | 27,400 |
2023/08/18 | 1,889 | 1,908 | 1,877 | 1,887 | 24,000 |
2023/08/17 | 1,924 | 1,924 | 1,898 | 1,908 | 25,600 |
2023/08/16 | 1,970 | 1,970 | 1,914 | 1,924 | 41,400 |
2023/08/15 | 1,973 | 2,004 | 1,967 | 1,985 | 33,400 |
2023/08/14 | 1,995 | 1,995 | 1,966 | 1,973 | 15,500 |
2023/08/10 | 1,956 | 1,984 | 1,937 | 1,984 | 18,700 |
2023/08/09 | 1,986 | 1,987 | 1,950 | 1,963 | 20,500 |
2023/08/08 | 1,998 | 2,008 | 1,960 | 1,965 | 23,500 |
2023/08/07 | 1,945 | 1,992 | 1,941 | 1,986 | 18,800 |
2023/08/04 | 1,938 | 1,964 | 1,935 | 1,945 | 22,700 |
2023/08/03 | 1,939 | 1,963 | 1,896 | 1,939 | 46,200 |
2023/08/02 | 1,986 | 2,000 | 1,937 | 1,951 | 41,900 |
2023/08/01 | 1,980 | 2,026 | 1,913 | 1,986 | 145,000 |
2023/07/31 | 1,838 | 1,846 | 1,826 | 1,840 | 31,300 |
2023/07/28 | 1,804 | 1,820 | 1,785 | 1,816 | 29,000 |
2023/07/27 | 1,808 | 1,814 | 1,804 | 1,810 | 11,100 |
2023/07/26 | 1,803 | 1,816 | 1,802 | 1,812 | 22,100 |
2023/07/25 | 1,825 | 1,829 | 1,802 | 1,805 | 19,800 |
2023/07/24 | 1,795 | 1,823 | 1,793 | 1,823 | 28,500 |
2023/07/21 | 1,785 | 1,796 | 1,774 | 1,781 | 15,000 |
2023/07/20 | 1,782 | 1,795 | 1,776 | 1,783 | 14,100 |
2023/07/19 | 1,760 | 1,775 | 1,756 | 1,775 | 15,000 |
2023/07/18 | 1,745 | 1,759 | 1,740 | 1,759 | 16,200 |
2023/07/14 | 1,770 | 1,775 | 1,726 | 1,733 | 30,600 |
2023/07/13 | 1,770 | 1,771 | 1,753 | 1,770 | 21,700 |
2023/07/12 | 1,784 | 1,784 | 1,762 | 1,771 | 18,200 |
2023/07/11 | 1,763 | 1,774 | 1,762 | 1,765 | 17,800 |
2023/07/10 | 1,790 | 1,790 | 1,754 | 1,762 | 37,200 |
2023/07/07 | 1,780 | 1,792 | 1,759 | 1,776 | 24,200 |
2023/07/06 | 1,769 | 1,794 | 1,766 | 1,776 | 26,300 |
2023/07/05 | 1,768 | 1,775 | 1,753 | 1,769 | 19,700 |
2023/07/04 | 1,780 | 1,791 | 1,771 | 1,771 | 28,400 |