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
2014/12/30 2,089 2,098 2,067 2,075 7,800
2014/12/29 2,054 2,081 2,054 2,064 6,700
2014/12/26 2,057 2,060 2,045 2,054 3,300
2014/12/25 2,058 2,065 2,049 2,057 5,500
2014/12/24 2,060 2,070 2,051 2,051 7,600
2014/12/22 2,043 2,050 2,041 2,048 5,300
2014/12/19 2,021 2,048 2,021 2,037 6,800
2014/12/18 2,015 2,020 2,000 2,015 7,100
2014/12/17 1,991 2,009 1,990 1,995 4,700
2014/12/16 2,022 2,023 1,990 1,991 12,000
2014/12/15 2,030 2,038 2,024 2,027 5,500
2014/12/12 2,040 2,058 2,040 2,042 8,100
2014/12/11 2,017 2,052 2,015 2,043 5,700
2014/12/10 2,050 2,056 2,027 2,037 7,500
2014/12/09 2,042 2,058 2,042 2,055 3,400
2014/12/08 2,040 2,065 2,040 2,061 7,800
2014/12/05 2,050 2,050 2,032 2,045 7,900
2014/12/04 2,041 2,044 2,007 2,017 15,200
2014/12/03 2,055 2,055 2,040 2,041 7,800
2014/12/02 2,053 2,058 2,050 2,056 9,300
2014/12/01 2,099 2,099 2,048 2,053 17,500
2014/11/28 2,068 2,080 2,044 2,053 22,100
2014/11/27 2,020 2,091 2,020 2,054 43,400
2014/11/26 1,939 1,965 1,939 1,958 5,400
2014/11/25 1,951 1,951 1,937 1,942 7,400
2014/11/21 1,953 1,953 1,935 1,950 4,000
2014/11/20 1,956 1,964 1,953 1,961 3,600
2014/11/19 1,957 1,961 1,947 1,956 6,000
2014/11/18 1,914 1,960 1,914 1,956 11,500
2014/11/17 1,944 1,945 1,911 1,913 5,900
2014/11/14 1,950 1,950 1,900 1,933 7,900
2014/11/13 1,928 1,949 1,928 1,937 5,700
2014/11/12 1,969 1,970 1,928 1,928 6,200
2014/11/11 1,950 1,953 1,943 1,949 3,600
2014/11/10 1,943 1,950 1,925 1,948 8,000
2014/11/07 1,950 1,950 1,930 1,943 6,700
2014/11/06 1,966 1,980 1,926 1,928 7,700
2014/11/05 1,940 1,956 1,932 1,947 7,600
2014/11/04 2,000 2,000 1,939 1,939 15,400
2014/10/31 1,945 1,951 1,928 1,948 10,700
2014/10/30 1,915 1,946 1,912 1,912 14,300
2014/10/29 1,906 1,915 1,905 1,911 4,100
2014/10/28 1,900 1,911 1,897 1,906 4,500
2014/10/27 1,915 1,915 1,903 1,906 6,000
2014/10/24 1,910 1,915 1,907 1,907 4,400
2014/10/23 1,903 1,911 1,900 1,903 5,600
2014/10/22 1,903 1,915 1,890 1,904 14,100
2014/10/21 1,867 1,877 1,854 1,875 6,200
2014/10/20 1,859 1,869 1,858 1,867 2,700
2014/10/17 1,862 1,862 1,818 1,822 8,700
2014/10/16 1,850 1,867 1,841 1,843 3,500
2014/10/15 1,867 1,890 1,856 1,865 3,300
2014/10/14 1,850 1,898 1,839 1,875 5,800
2014/10/10 1,850 1,870 1,841 1,857 8,800
2014/10/09 1,900 1,910 1,890 1,890 4,400
2014/10/08 1,910 1,915 1,900 1,900 7,900
2014/10/07 1,920 1,945 1,920 1,920 4,300
2014/10/06 1,925 1,955 1,913 1,927 3,400
2014/10/03 1,899 1,924 1,899 1,906 3,600
2014/10/02 1,940 1,940 1,900 1,900 13,300
2014/10/01 1,952 1,979 1,938 1,948 6,400
2014/09/30 1,953 1,953 1,935 1,937 2,300
2014/09/29 1,950 1,960 1,942 1,953 1,900
2014/09/26 1,945 1,956 1,925 1,950 3,500
2014/09/25 1,960 1,979 1,960 1,979 9,700
2014/09/24 1,942 1,958 1,938 1,958 3,600
2014/09/22 1,949 1,949 1,931 1,942 6,500
2014/09/19 1,948 1,948 1,935 1,943 4,000
2014/09/18 1,930 1,948 1,930 1,939 3,200
2014/09/17 1,948 1,948 1,931 1,931 2,800
2014/09/16 1,945 1,948 1,930 1,937 2,400
2014/09/12 1,931 1,935 1,917 1,933 10,600
2014/09/11 1,938 1,938 1,922 1,935 1,600
2014/09/10 1,927 1,949 1,920 1,938 2,100
2014/09/09 1,936 1,942 1,927 1,927 3,400
2014/09/08 1,927 1,941 1,920 1,933 2,600
2014/09/05 1,923 1,941 1,913 1,927 6,200
2014/09/04 1,921 1,932 1,899 1,915 5,900
2014/09/03 1,921 1,937 1,920 1,934 2,000
2014/09/02 1,938 1,938 1,903 1,919 3,900
2014/09/01 1,929 1,930 1,909 1,920 2,200
2014/08/29 1,923 1,928 1,922 1,928 500
2014/08/28 1,912 1,928 1,908 1,923 1,900
2014/08/27 1,903 1,926 1,903 1,916 800
2014/08/26 1,910 1,922 1,899 1,903 2,400
2014/08/25 1,929 1,929 1,903 1,924 5,000
2014/08/22 1,931 1,931 1,892 1,922 6,000
2014/08/21 1,908 1,928 1,907 1,923 4,300
2014/08/20 1,906 1,909 1,903 1,908 1,900
2014/08/19 1,918 1,918 1,904 1,913 1,000
2014/08/18 1,902 1,914 1,902 1,903 1,100
2014/08/15 1,881 1,904 1,881 1,901 1,800
2014/08/14 1,899 1,900 1,898 1,898 400
2014/08/13 1,919 1,919 1,888 1,893 2,600
2014/08/12 1,921 1,921 1,891 1,899 2,100
2014/08/11 1,899 1,910 1,891 1,904 2,000
2014/08/08 1,892 1,902 1,881 1,881 4,800
2014/08/07 1,890 1,903 1,890 1,903 3,000
2014/08/06 1,895 1,914 1,890 1,890 3,200
2014/08/05 1,906 1,949 1,906 1,906 3,500
2014/08/04 1,910 1,921 1,910 1,910 3,600
2014/08/01 1,920 1,920 1,906 1,909 4,700
2014/07/31 1,930 1,936 1,923 1,923 2,700
2014/07/30 1,909 1,928 1,909 1,922 1,800
2014/07/29 1,920 1,920 1,912 1,912 1,900
2014/07/28 1,908 1,919 1,908 1,916 2,000
2014/07/25 1,927 1,927 1,906 1,908 3,000
2014/07/24 1,925 1,925 1,895 1,913 4,200
2014/07/23 1,923 1,923 1,912 1,913 3,800
2014/07/22 1,905 1,932 1,895 1,917 7,900
2014/07/18 1,881 1,898 1,880 1,891 1,200
2014/07/17 1,889 1,894 1,882 1,882 1,000
2014/07/16 1,890 1,890 1,883 1,883 1,200
2014/07/15 1,880 1,890 1,871 1,890 2,600
2014/07/14 1,884 1,885 1,876 1,882 1,200
2014/07/11 1,880 1,885 1,880 1,884 1,500
2014/07/10 1,890 1,897 1,882 1,882 4,300
2014/07/09 1,897 1,904 1,894 1,896 3,000
2014/07/08 1,905 1,905 1,896 1,897 15,600
2014/07/07 1,898 1,900 1,895 1,900 5,400
2014/07/04 1,889 1,898 1,886 1,894 4,200
2014/07/03 1,886 1,897 1,886 1,893 4,000
2014/07/02 1,881 1,895 1,880 1,885 3,000
2014/07/01 1,879 1,893 1,879 1,890 2,600
2014/06/30 1,888 1,895 1,875 1,887 2,300
2014/06/27 1,890 1,895 1,867 1,867 2,100
2014/06/26 1,894 1,895 1,890 1,890 2,000
2014/06/25 1,895 1,895 1,866 1,887 3,800
2014/06/24 1,892 1,895 1,861 1,895 5,300
2014/06/23 1,880 1,890 1,880 1,885 1,600
2014/06/20 1,898 1,898 1,883 1,894 2,900
2014/06/19 1,899 1,899 1,879 1,889 3,400
2014/06/18 1,897 1,897 1,882 1,888 3,400
2014/06/17 1,865 1,889 1,848 1,878 6,400
2014/06/16 1,870 1,870 1,845 1,847 4,900
2014/06/13 1,851 1,860 1,851 1,855 7,600
2014/06/12 1,868 1,868 1,856 1,856 1,900
2014/06/11 1,860 1,879 1,857 1,868 3,200
2014/06/10 1,879 1,879 1,875 1,879 1,000
2014/06/09 1,870 1,873 1,861 1,865 1,800
2014/06/06 1,893 1,893 1,872 1,879 4,800
2014/06/05 1,865 1,871 1,851 1,870 3,600
2014/06/04 1,855 1,863 1,855 1,863 500
2014/06/03 1,868 1,868 1,858 1,859 1,900
2014/06/02 1,842 1,864 1,842 1,858 4,300
2014/05/30 1,842 1,850 1,838 1,848 5,200
2014/05/29 1,844 1,844 1,840 1,840 1,900
2014/05/28 1,836 1,846 1,827 1,832 1,500
2014/05/27 1,820 1,846 1,819 1,836 2,500
2014/05/26 1,848 1,848 1,834 1,843 2,800
2014/05/23 1,850 1,850 1,847 1,849 2,000
2014/05/22 1,822 1,846 1,820 1,832 3,200
2014/05/21 1,818 1,834 1,818 1,822 900
2014/05/20 1,819 1,834 1,818 1,818 2,000
2014/05/19 1,815 1,852 1,815 1,827 2,800
2014/05/16 1,850 1,855 1,831 1,831 6,500
2014/05/15 1,853 1,860 1,850 1,855 3,000
2014/05/14 1,879 1,879 1,861 1,869 1,700
2014/05/13 1,872 1,895 1,851 1,867 3,300
2014/05/12 1,862 1,895 1,851 1,872 3,300
2014/05/09 1,861 1,896 1,861 1,866 1,100
2014/05/08 1,890 1,890 1,863 1,863 4,400
2014/05/07 1,889 1,889 1,857 1,857 4,600
2014/05/02 1,862 1,889 1,862 1,882 3,200
2014/05/01 1,899 1,899 1,853 1,872 2,000
2014/04/30 1,889 1,889 1,873 1,882 1,400
2014/04/28 1,875 1,890 1,870 1,881 1,700
2014/04/25 1,862 1,880 1,862 1,875 3,500
2014/04/24 1,873 1,873 1,825 1,862 4,800
2014/04/23 1,875 1,875 1,856 1,869 1,600
2014/04/22 1,879 1,879 1,866 1,866 1,500
2014/04/21 1,886 1,886 1,847 1,866 1,000
2014/04/18 1,867 1,885 1,839 1,866 2,100
2014/04/17 1,844 1,858 1,842 1,851 4,500
2014/04/16 1,840 1,845 1,816 1,831 2,900
2014/04/15 1,819 1,833 1,811 1,818 2,800
2014/04/14 1,811 1,842 1,811 1,817 900
2014/04/11 1,828 1,828 1,815 1,815 3,600
2014/04/10 1,818 1,835 1,818 1,828 1,500
2014/04/09 1,851 1,856 1,817 1,817 5,900
2014/04/08 1,880 1,880 1,859 1,859 2,300
2014/04/07 1,899 1,899 1,880 1,890 2,400
2014/04/04 1,878 1,899 1,878 1,879 2,800
2014/04/03 1,863 1,900 1,856 1,878 4,000
2014/04/02 1,895 1,895 1,841 1,862 8,800
2014/04/01 1,890 1,895 1,874 1,891 6,000
2014/03/31 1,889 1,890 1,852 1,874 6,400
2014/03/28 1,865 1,870 1,858 1,859 4,200
2014/03/27 1,866 1,866 1,850 1,854 6,800
2014/03/26 1,872 1,880 1,850 1,875 7,800
2014/03/25 1,879 1,879 1,837 1,859 6,000
2014/03/24 1,811 1,875 1,811 1,839 6,100
2014/03/20 1,829 1,829 1,805 1,811 2,700
2014/03/19 1,840 1,860 1,828 1,828 5,200
2014/03/18 1,820 1,880 1,820 1,830 5,700
2014/03/17 1,802 1,841 1,802 1,810 4,600
2014/03/14 1,831 1,850 1,800 1,801 12,700
2014/03/13 1,843 1,843 1,821 1,831 3,300
2014/03/12 1,850 1,850 1,840 1,843 10,600
2014/03/11 1,860 1,860 1,849 1,858 9,400
2014/03/10 1,870 1,870 1,843 1,851 6,100
2014/03/07 1,889 1,889 1,847 1,873 6,800
2014/03/06 1,880 1,885 1,850 1,885 7,100
2014/03/05 1,891 1,899 1,875 1,887 5,400
2014/03/04 1,888 1,895 1,878 1,891 4,800
2014/03/03 1,942 1,942 1,860 1,888 10,600
2014/02/28 1,821 1,832 1,820 1,823 2,700
2014/02/27 1,832 1,848 1,822 1,836 2,000
2014/02/26 1,842 1,844 1,833 1,844 1,600
2014/02/25 1,850 1,850 1,846 1,846 2,700
2014/02/24 1,850 1,850 1,806 1,832 4,800
2014/02/21 1,808 1,841 1,808 1,831 4,400
2014/02/20 1,814 1,815 1,765 1,794 8,300
2014/02/19 1,820 1,820 1,801 1,814 2,600
2014/02/18 1,801 1,822 1,801 1,813 3,100
2014/02/17 1,810 1,819 1,805 1,811 1,400
2014/02/14 1,812 1,817 1,805 1,812 1,500
2014/02/13 1,830 1,843 1,810 1,812 1,800
2014/02/12 1,810 1,840 1,810 1,825 1,900
2014/02/10 1,816 1,834 1,810 1,816 2,300
2014/02/07 1,839 1,840 1,802 1,804 3,100
2014/02/06 1,830 1,830 1,802 1,802 3,000
2014/02/05 1,816 1,830 1,811 1,811 6,000
2014/02/04 1,850 1,850 1,802 1,825 9,000
2014/02/03 1,925 1,925 1,864 1,867 6,200
2014/01/31 1,900 1,928 1,886 1,903 8,300
2014/01/30 1,900 1,908 1,870 1,902 6,400
2014/01/29 1,910 1,926 1,884 1,906 4,900
2014/01/28 1,877 1,909 1,870 1,870 5,900
2014/01/27 1,895 1,903 1,859 1,877 12,700
2014/01/24 1,910 1,950 1,899 1,899 7,600
2014/01/23 1,950 1,958 1,940 1,942 3,700
2014/01/22 1,965 1,975 1,950 1,958 4,000
2014/01/21 1,928 1,976 1,928 1,965 10,300
2014/01/20 1,895 1,930 1,891 1,928 9,700
2014/01/17 1,889 1,895 1,887 1,892 5,500
2014/01/16 1,889 1,890 1,873 1,883 7,600
2014/01/15 1,880 1,889 1,862 1,889 3,600
2014/01/14 1,877 1,890 1,851 1,868 8,100
2014/01/10 1,877 1,877 1,860 1,875 5,000
2014/01/09 1,862 1,875 1,857 1,875 3,500
2014/01/08 1,860 1,875 1,860 1,875 6,200
2014/01/07 1,860 1,860 1,841 1,854 3,500
2014/01/06 1,858 1,860 1,841 1,859 9,100

このページの先頭へ