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
2006/12/29 1,967 1,967 1,940 1,950 7,000
2006/12/28 1,944 1,969 1,920 1,969 8,200
2006/12/27 1,924 1,941 1,905 1,914 14,600
2006/12/26 1,955 1,955 1,911 1,922 14,900
2006/12/25 1,962 1,970 1,940 1,945 18,100
2006/12/22 1,990 1,991 1,963 1,970 11,500
2006/12/21 2,000 2,005 1,985 1,990 26,400
2006/12/20 2,070 2,080 2,000 2,050 20,900
2006/12/19 2,070 2,075 2,065 2,070 2,600
2006/12/18 2,075 2,090 2,075 2,075 11,300
2006/12/15 2,075 2,080 2,065 2,065 3,400
2006/12/14 2,085 2,085 2,075 2,075 4,000
2006/12/13 2,075 2,080 2,065 2,080 6,700
2006/12/12 2,045 2,070 2,045 2,070 8,100
2006/12/11 2,050 2,075 2,050 2,060 4,500
2006/12/08 2,000 2,065 2,000 2,050 14,200
2006/12/07 2,085 2,095 2,075 2,075 6,400
2006/12/06 2,025 2,085 2,015 2,085 4,300
2006/12/05 2,070 2,070 2,015 2,015 9,400
2006/12/04 2,030 2,070 2,030 2,070 5,900
2006/12/01 1,996 2,025 1,996 2,010 4,000
2006/11/30 1,989 2,040 1,989 1,990 9,500
2006/11/29 1,994 1,999 1,984 1,989 7,300
2006/11/28 1,941 1,985 1,941 1,985 5,200
2006/11/27 1,900 1,955 1,900 1,941 5,600
2006/11/24 1,905 1,906 1,880 1,880 3,400
2006/11/22 1,855 1,905 1,855 1,905 2,900
2006/11/21 1,850 1,874 1,849 1,873 7,800
2006/11/20 1,929 1,929 1,901 1,905 4,900
2006/11/17 1,900 1,935 1,895 1,929 2,900
2006/11/16 1,913 1,925 1,900 1,900 3,700
2006/11/15 1,889 1,919 1,889 1,912 5,100
2006/11/14 1,881 1,898 1,880 1,886 4,200
2006/11/13 1,898 1,898 1,855 1,891 6,700
2006/11/10 1,893 1,912 1,893 1,900 4,700
2006/11/09 1,890 1,895 1,886 1,895 4,200
2006/11/08 1,924 1,925 1,883 1,896 6,400
2006/11/07 1,926 1,931 1,920 1,925 5,700
2006/11/06 1,940 1,940 1,920 1,920 6,300
2006/11/02 1,976 1,976 1,955 1,964 3,200
2006/11/01 1,965 1,978 1,947 1,978 4,100
2006/10/31 1,975 1,980 1,961 1,967 4,800
2006/10/30 2,000 2,000 1,955 1,955 9,500
2006/10/27 2,020 2,050 2,000 2,035 20,200
2006/10/26 2,020 2,030 1,999 2,000 6,400
2006/10/25 2,075 2,075 2,015 2,030 3,800
2006/10/24 2,020 2,055 2,015 2,045 3,700
2006/10/23 1,998 2,035 1,998 2,020 11,400
2006/10/20 2,075 2,095 2,055 2,075 3,800
2006/10/19 2,075 2,090 2,070 2,075 1,600
2006/10/18 2,040 2,040 2,025 2,035 1,800
2006/10/17 2,010 2,045 2,010 2,030 3,200
2006/10/16 2,010 2,010 2,000 2,010 2,800
2006/10/13 2,015 2,015 1,990 1,995 3,100
2006/10/12 2,025 2,025 1,985 2,000 3,900
2006/10/11 2,090 2,090 2,015 2,025 4,000
2006/10/10 2,060 2,100 2,060 2,065 7,000
2006/10/06 2,075 2,080 2,060 2,070 2,300
2006/10/05 2,075 2,095 2,060 2,070 5,500
2006/10/04 2,085 2,090 2,065 2,065 2,800
2006/10/03 2,080 2,095 2,080 2,080 3,100
2006/10/02 2,145 2,145 2,090 2,100 5,800
2006/09/29 2,115 2,120 2,075 2,090 3,800
2006/09/28 2,090 2,120 2,090 2,120 1,400
2006/09/27 2,085 2,135 2,080 2,095 5,900
2006/09/26 2,100 2,100 2,090 2,090 1,300
2006/09/25 2,140 2,145 2,110 2,120 1,200
2006/09/22 2,125 2,140 2,125 2,140 2,000
2006/09/21 2,140 2,140 2,125 2,125 1,100
2006/09/20 2,135 2,135 2,130 2,135 1,100
2006/09/19 2,130 2,160 2,130 2,135 2,100
2006/09/15 2,165 2,170 2,125 2,125 1,900
2006/09/14 2,135 2,165 2,135 2,165 1,500
2006/09/13 2,125 2,135 2,125 2,130 1,300
2006/09/12 2,135 2,140 2,120 2,120 2,700
2006/09/11 2,175 2,175 2,130 2,130 3,000
2006/09/08 2,160 2,170 2,145 2,165 8,700
2006/09/07 2,165 2,165 2,110 2,130 4,600
2006/09/06 2,220 2,220 2,190 2,195 2,600
2006/09/05 2,195 2,250 2,180 2,180 8,100
2006/09/04 2,195 2,195 2,190 2,190 6,100
2006/09/01 2,180 2,195 2,175 2,195 3,300
2006/08/31 2,200 2,200 2,150 2,175 4,600
2006/08/30 2,170 2,180 2,170 2,175 2,000
2006/08/29 2,145 2,170 2,140 2,170 2,200
2006/08/28 2,145 2,185 2,135 2,135 2,100
2006/08/25 2,155 2,155 2,140 2,145 6,500
2006/08/24 2,145 2,145 2,130 2,135 2,600
2006/08/23 2,180 2,180 2,145 2,145 2,900
2006/08/22 2,100 2,185 2,100 2,180 11,800
2006/08/21 2,185 2,185 2,165 2,165 4,800
2006/08/18 2,170 2,195 2,165 2,190 4,700
2006/08/17 2,180 2,190 2,175 2,185 3,000
2006/08/16 2,155 2,190 2,155 2,190 4,400
2006/08/15 2,120 2,160 2,120 2,150 2,700
2006/08/14 2,130 2,130 2,100 2,115 1,000
2006/08/11 2,130 2,130 2,120 2,120 1,300
2006/08/10 2,100 2,125 2,090 2,120 6,900
2006/08/09 2,100 2,100 2,095 2,100 4,600
2006/08/08 2,075 2,100 2,075 2,095 3,800
2006/08/07 2,065 2,130 2,065 2,095 5,200
2006/08/04 2,050 2,070 2,050 2,065 2,100
2006/08/03 2,050 2,070 2,045 2,045 2,700
2006/08/02 2,045 2,060 2,045 2,045 2,100
2006/08/01 2,030 2,055 2,030 2,045 2,800
2006/07/31 2,050 2,070 2,015 2,015 4,400
2006/07/28 2,055 2,055 2,040 2,050 2,100
2006/07/27 2,060 2,065 2,010 2,060 3,000
2006/07/26 2,095 2,140 2,060 2,060 2,100
2006/07/25 2,065 2,090 2,065 2,090 2,900
2006/07/24 2,060 2,065 2,050 2,055 4,400
2006/07/21 2,200 2,200 2,030 2,055 13,600
2006/07/20 2,200 2,200 2,185 2,200 2,200
2006/07/19 2,120 2,150 2,100 2,150 5,200
2006/07/18 2,155 2,155 2,060 2,115 4,600
2006/07/14 2,170 2,175 2,155 2,155 3,100
2006/07/13 2,180 2,185 2,170 2,170 1,600
2006/07/12 2,200 2,200 2,185 2,190 3,800
2006/07/11 2,180 2,205 2,180 2,200 2,700
2006/07/10 2,180 2,200 2,160 2,200 5,900
2006/07/07 2,190 2,200 2,185 2,200 2,900
2006/07/06 2,230 2,230 2,165 2,180 5,400
2006/07/05 2,225 2,235 2,210 2,235 2,700
2006/07/04 2,240 2,240 2,215 2,240 2,100
2006/07/03 2,215 2,235 2,210 2,215 3,200
2006/06/30 2,250 2,250 2,200 2,210 6,200
2006/06/29 2,220 2,235 2,165 2,185 11,700
2006/06/28 2,230 2,235 2,160 2,195 4,500
2006/06/27 2,200 2,220 2,200 2,215 5,900
2006/06/26 2,150 2,160 2,150 2,160 1,400
2006/06/23 2,130 2,145 2,130 2,145 3,400
2006/06/22 2,125 2,125 2,110 2,125 3,500
2006/06/21 2,080 2,090 2,075 2,080 2,300
2006/06/20 2,115 2,115 2,080 2,105 2,500
2006/06/19 2,125 2,125 2,100 2,105 1,700
2006/06/16 2,050 2,095 2,035 2,085 3,500
2006/06/15 1,986 2,040 1,986 2,015 3,200
2006/06/14 1,960 1,984 1,930 1,982 5,100
2006/06/13 2,045 2,045 1,970 1,970 11,100
2006/06/12 2,080 2,100 2,030 2,030 4,000
2006/06/09 2,015 2,140 2,015 2,090 12,400
2006/06/08 2,085 2,085 1,951 1,951 9,400
2006/06/07 2,140 2,140 2,100 2,100 4,000
2006/06/06 2,130 2,150 2,120 2,145 3,300
2006/06/05 2,190 2,200 2,150 2,165 3,300
2006/06/02 2,220 2,220 2,100 2,190 4,500
2006/06/01 2,235 2,250 2,230 2,230 2,800
2006/05/31 2,220 2,235 2,200 2,230 5,000
2006/05/30 2,290 2,300 2,240 2,260 4,100
2006/05/29 2,295 2,300 2,290 2,300 2,000
2006/05/26 2,310 2,315 2,290 2,300 6,000
2006/05/25 2,295 2,305 2,290 2,300 3,500
2006/05/24 2,290 2,300 2,285 2,285 2,400
2006/05/23 2,305 2,325 2,285 2,285 4,000
2006/05/22 2,315 2,340 2,315 2,320 4,500
2006/05/19 2,300 2,330 2,300 2,330 3,600
2006/05/18 2,340 2,340 2,265 2,315 4,900
2006/05/17 2,320 2,340 2,315 2,340 6,800
2006/05/16 2,320 2,350 2,315 2,320 5,100
2006/05/15 2,310 2,360 2,280 2,335 3,700
2006/05/12 2,380 2,380 2,335 2,360 7,000
2006/05/11 2,415 2,415 2,385 2,390 3,600
2006/05/10 2,430 2,430 2,400 2,415 4,000
2006/05/09 2,410 2,410 2,405 2,410 4,100
2006/05/08 2,435 2,435 2,410 2,415 6,900
2006/05/02 2,385 2,415 2,385 2,415 4,700
2006/05/01 2,380 2,395 2,380 2,395 3,300
2006/04/28 2,365 2,380 2,365 2,380 2,500
2006/04/27 2,380 2,380 2,360 2,380 4,500
2006/04/26 2,410 2,410 2,370 2,380 3,200
2006/04/25 2,415 2,430 2,370 2,410 11,800
2006/04/24 2,445 2,470 2,425 2,445 23,600
2006/04/21 2,405 2,435 2,395 2,430 8,100
2006/04/20 2,395 2,415 2,380 2,415 8,300
2006/04/19 2,355 2,375 2,340 2,370 3,400
2006/04/18 2,315 2,350 2,315 2,350 3,000
2006/04/17 2,355 2,355 2,315 2,315 3,100
2006/04/14 2,385 2,385 2,355 2,355 2,300
2006/04/13 2,360 2,360 2,340 2,345 1,700
2006/04/12 2,375 2,375 2,355 2,355 12,400
2006/04/11 2,380 2,380 2,370 2,375 5,800
2006/04/10 2,390 2,390 2,370 2,380 4,100
2006/04/07 2,395 2,395 2,370 2,385 3,900
2006/04/06 2,370 2,385 2,360 2,380 2,800
2006/04/05 2,390 2,400 2,365 2,370 7,300
2006/04/04 2,415 2,415 2,350 2,400 8,900
2006/04/03 2,440 2,445 2,410 2,410 3,100
2006/03/31 2,450 2,450 2,415 2,425 4,900
2006/03/30 2,340 2,450 2,340 2,450 30,800
2006/03/29 2,375 2,375 2,360 2,365 5,000
2006/03/28 2,370 2,385 2,355 2,385 3,700
2006/03/27 2,380 2,395 2,365 2,390 6,700
2006/03/24 2,350 2,400 2,350 2,365 1,900
2006/03/23 2,370 2,380 2,355 2,370 5,400
2006/03/22 2,385 2,390 2,350 2,375 9,500
2006/03/20 2,295 2,370 2,290 2,365 10,500
2006/03/17 2,210 2,270 2,210 2,260 5,000
2006/03/16 2,250 2,255 2,210 2,220 2,000
2006/03/15 2,280 2,285 2,250 2,250 4,700
2006/03/14 2,285 2,290 2,265 2,280 5,900
2006/03/13 2,215 2,255 2,190 2,255 29,400
2006/03/10 2,245 2,245 2,190 2,200 20,500
2006/03/09 2,190 2,260 2,190 2,240 5,000
2006/03/08 2,205 2,205 2,170 2,190 3,200
2006/03/07 2,235 2,235 2,190 2,205 2,200
2006/03/06 2,255 2,255 2,160 2,235 6,800
2006/03/03 2,280 2,320 2,255 2,255 4,800
2006/03/02 2,305 2,305 2,255 2,260 2,100
2006/03/01 2,325 2,330 2,300 2,300 1,700
2006/02/28 2,300 2,365 2,300 2,330 3,800
2006/02/27 2,285 2,340 2,275 2,340 4,500
2006/02/24 2,280 2,295 2,220 2,280 6,100
2006/02/23 2,345 2,345 2,305 2,320 3,600
2006/02/22 2,340 2,345 2,240 2,305 8,000
2006/02/21 2,190 2,350 2,110 2,340 10,100
2006/02/20 2,320 2,330 2,200 2,230 8,900
2006/02/17 2,375 2,380 2,320 2,365 4,400
2006/02/16 2,335 2,340 2,260 2,340 3,500
2006/02/15 2,320 2,330 2,310 2,330 1,900
2006/02/14 2,325 2,340 2,250 2,310 8,000
2006/02/13 2,395 2,395 2,310 2,345 7,100
2006/02/10 2,415 2,450 2,385 2,410 8,600
2006/02/09 2,460 2,460 2,420 2,425 7,900
2006/02/08 2,485 2,485 2,435 2,440 3,900
2006/02/07 2,490 2,490 2,475 2,485 3,200
2006/02/06 2,455 2,500 2,380 2,495 24,300
2006/02/03 2,465 2,465 2,440 2,455 2,700
2006/02/02 2,450 2,475 2,440 2,475 12,000
2006/02/01 2,410 2,455 2,410 2,450 4,000
2006/01/31 2,480 2,480 2,460 2,475 6,200
2006/01/30 2,450 2,450 2,380 2,450 8,800
2006/01/27 2,450 2,450 2,420 2,430 5,200
2006/01/26 2,430 2,440 2,390 2,415 4,300
2006/01/25 2,410 2,430 2,400 2,410 4,800
2006/01/24 2,380 2,430 2,380 2,410 17,500
2006/01/23 2,250 2,360 2,210 2,300 9,200
2006/01/20 2,460 2,500 2,400 2,440 10,800
2006/01/19 2,200 2,515 2,200 2,435 18,100
2006/01/18 2,390 2,390 2,100 2,180 18,200
2006/01/17 2,415 2,460 2,400 2,420 10,100
2006/01/16 2,470 2,480 2,395 2,435 13,600
2006/01/13 2,535 2,540 2,485 2,520 10,600
2006/01/12 2,420 2,690 2,420 2,510 36,200
2006/01/11 2,310 2,340 2,300 2,340 9,700
2006/01/10 2,310 2,340 2,300 2,325 26,400
2006/01/06 2,180 2,225 2,175 2,215 7,800
2006/01/05 2,165 2,175 2,160 2,165 10,100
2006/01/04 2,150 2,175 2,145 2,160 5,800

このページの先頭へ