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
2024/07/26 2,281 2,292 2,262 2,263 13,800
2024/07/25 2,264 2,289 2,241 2,252 24,000
2024/07/24 2,275 2,299 2,264 2,264 11,400
2024/07/23 2,332 2,332 2,273 2,273 9,800
2024/07/22 2,340 2,347 2,302 2,323 19,700
2024/07/19 2,346 2,370 2,332 2,364 11,000
2024/07/18 2,367 2,386 2,343 2,346 14,500
2024/07/17 2,375 2,390 2,361 2,361 12,000
2024/07/16 2,360 2,395 2,312 2,360 23,500
2024/07/12 2,278 2,331 2,278 2,310 13,600
2024/07/11 2,266 2,287 2,251 2,283 13,300
2024/07/10 2,309 2,309 2,240 2,259 16,700
2024/07/09 2,270 2,293 2,266 2,288 13,100
2024/07/08 2,284 2,294 2,261 2,269 17,100
2024/07/05 2,362 2,362 2,284 2,284 13,700
2024/07/04 2,331 2,347 2,326 2,346 9,000
2024/07/03 2,333 2,351 2,319 2,331 13,300
2024/07/02 2,321 2,333 2,304 2,329 17,000
2024/07/01 2,413 2,413 2,323 2,330 29,800
2024/06/28 2,384 2,384 2,345 2,363 17,400
2024/06/27 2,397 2,413 2,377 2,387 32,700
2024/06/26 2,345 2,364 2,299 2,364 18,500
2024/06/25 2,288 2,333 2,260 2,313 25,600
2024/06/24 2,304 2,312 2,239 2,257 28,300
2024/06/21 2,320 2,359 2,310 2,312 19,100
2024/06/20 2,300 2,332 2,282 2,318 23,800
2024/06/19 2,250 2,318 2,250 2,304 21,700
2024/06/18 2,220 2,250 2,215 2,250 15,400
2024/06/17 2,200 2,209 2,183 2,197 17,300
2024/06/14 2,165 2,230 2,163 2,213 25,300
2024/06/13 2,195 2,195 2,161 2,165 13,900
2024/06/12 2,229 2,229 2,192 2,195 13,000
2024/06/11 2,230 2,230 2,191 2,201 9,700
2024/06/10 2,213 2,230 2,212 2,230 10,200
2024/06/07 2,211 2,212 2,188 2,200 8,500
2024/06/06 2,202 2,215 2,190 2,197 10,900
2024/06/05 2,199 2,215 2,166 2,194 23,000
2024/06/04 2,201 2,219 2,186 2,192 19,900
2024/06/03 2,230 2,230 2,194 2,213 25,700
2024/05/31 2,068 2,222 2,068 2,220 173,900
2024/05/30 2,037 2,070 2,025 2,066 21,500
2024/05/29 2,053 2,053 2,032 2,037 11,900
2024/05/28 2,049 2,075 2,049 2,053 15,000
2024/05/27 2,066 2,066 2,031 2,049 15,100
2024/05/24 2,031 2,070 2,024 2,058 20,500
2024/05/23 2,043 2,051 2,022 2,048 12,300
2024/05/22 2,054 2,058 2,031 2,031 22,800
2024/05/21 2,058 2,062 2,042 2,055 12,100
2024/05/20 2,030 2,056 2,030 2,042 17,300
2024/05/17 2,032 2,033 2,019 2,026 11,400
2024/05/16 2,069 2,069 2,038 2,045 12,600
2024/05/15 2,068 2,100 2,059 2,064 12,100
2024/05/14 2,110 2,110 2,047 2,059 25,600
2024/05/13 2,131 2,138 2,103 2,113 17,300
2024/05/10 2,120 2,136 2,102 2,128 21,300
2024/05/09 2,124 2,128 2,097 2,103 16,400
2024/05/08 2,088 2,140 2,088 2,118 68,800
2024/05/07 2,075 2,079 2,023 2,054 31,100
2024/05/02 2,060 2,060 2,046 2,051 7,800
2024/05/01 2,060 2,060 2,043 2,058 7,200
2024/04/30 2,040 2,062 2,034 2,062 13,900
2024/04/26 2,011 2,038 1,998 2,032 13,200
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

このページの先頭へ