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
2016/12/30 2,361 2,388 2,361 2,385 5,600
2016/12/29 2,377 2,389 2,286 2,385 28,200
2016/12/28 2,375 2,391 2,375 2,380 7,500
2016/12/27 2,360 2,380 2,355 2,372 9,700
2016/12/26 2,349 2,361 2,346 2,357 11,300
2016/12/22 2,285 2,319 2,275 2,319 4,400
2016/12/21 2,336 2,336 2,295 2,314 5,300
2016/12/20 2,337 2,338 2,324 2,338 2,900
2016/12/19 2,360 2,367 2,324 2,344 7,900
2016/12/16 2,386 2,386 2,342 2,373 4,300
2016/12/15 2,387 2,387 2,365 2,386 5,900
2016/12/14 2,369 2,387 2,360 2,379 8,300
2016/12/13 2,315 2,374 2,315 2,345 10,700
2016/12/12 2,284 2,306 2,276 2,306 10,000
2016/12/09 2,287 2,287 2,261 2,280 11,800
2016/12/08 2,228 2,274 2,224 2,265 8,100
2016/12/07 2,274 2,274 2,240 2,254 6,100
2016/12/06 2,217 2,265 2,217 2,261 6,300
2016/12/05 2,233 2,233 2,200 2,216 4,400
2016/12/02 2,244 2,244 2,224 2,226 10,800
2016/12/01 2,204 2,217 2,200 2,209 8,400
2016/11/30 2,198 2,207 2,195 2,205 5,000
2016/11/29 2,189 2,195 2,181 2,195 3,800
2016/11/28 2,193 2,193 2,166 2,192 3,800
2016/11/25 2,184 2,189 2,169 2,188 6,000
2016/11/24 2,178 2,185 2,161 2,183 3,900
2016/11/22 2,170 2,177 2,150 2,174 8,700
2016/11/21 2,153 2,169 2,152 2,164 2,400
2016/11/18 2,156 2,169 2,150 2,153 3,100
2016/11/17 2,168 2,168 2,135 2,151 2,200
2016/11/16 2,110 2,147 2,110 2,147 4,800
2016/11/15 2,093 2,121 2,093 2,110 5,100
2016/11/14 2,131 2,131 2,101 2,107 4,000
2016/11/11 2,140 2,141 2,100 2,113 4,400
2016/11/10 2,101 2,142 2,101 2,135 5,400
2016/11/09 2,125 2,126 2,051 2,080 5,800
2016/11/08 2,155 2,155 2,100 2,128 2,600
2016/11/07 2,155 2,155 2,133 2,142 2,300
2016/11/04 2,137 2,150 2,134 2,139 5,700
2016/11/02 2,168 2,168 2,148 2,154 2,600
2016/11/01 2,180 2,180 2,073 2,168 8,400
2016/10/31 2,175 2,175 2,165 2,169 4,100
2016/10/28 2,170 2,170 2,149 2,164 16,400
2016/10/27 2,156 2,156 2,140 2,149 5,500
2016/10/26 2,099 2,163 2,097 2,156 10,400
2016/10/25 2,100 2,105 2,091 2,099 8,100
2016/10/24 2,090 2,100 2,052 2,100 7,000
2016/10/21 2,100 2,100 2,086 2,096 4,000
2016/10/20 2,080 2,082 2,028 2,080 6,600
2016/10/19 2,075 2,087 2,075 2,080 3,300
2016/10/18 2,100 2,100 2,036 2,075 6,200
2016/10/17 2,090 2,090 2,073 2,074 1,600
2016/10/14 2,066 2,075 2,065 2,072 1,600
2016/10/13 2,055 2,071 2,035 2,068 2,000
2016/10/12 2,080 2,084 2,064 2,077 5,000
2016/10/11 2,080 2,080 2,043 2,080 3,900
2016/10/07 2,079 2,080 2,050 2,080 5,100
2016/10/06 2,079 2,080 2,062 2,078 3,900
2016/10/05 2,071 2,080 2,057 2,080 5,800
2016/10/04 2,079 2,080 2,067 2,080 6,500
2016/10/03 2,061 2,079 2,061 2,074 2,900
2016/09/30 2,069 2,069 2,051 2,061 3,000
2016/09/29 2,045 2,072 2,040 2,069 5,300
2016/09/28 2,027 2,050 2,018 2,045 5,100
2016/09/27 2,065 2,070 2,035 2,070 10,100
2016/09/26 2,070 2,070 2,038 2,054 6,100
2016/09/23 2,023 2,066 2,023 2,064 8,800
2016/09/21 1,983 2,019 1,977 2,019 5,200
2016/09/20 1,977 1,999 1,977 1,981 2,600
2016/09/16 1,980 1,992 1,974 1,978 2,500
2016/09/15 1,980 1,995 1,976 1,980 3,700
2016/09/14 1,983 1,985 1,979 1,982 1,300
2016/09/13 1,993 1,993 1,980 1,988 3,700
2016/09/12 1,990 1,993 1,987 1,993 2,500
2016/09/09 2,008 2,008 1,981 1,990 5,100
2016/09/08 2,005 2,005 1,991 1,993 2,300
2016/09/07 2,000 2,017 1,990 2,005 3,600
2016/09/06 2,014 2,015 1,986 1,991 1,400
2016/09/05 1,987 2,029 1,978 1,981 3,000
2016/09/02 2,004 2,004 1,983 1,990 1,100
2016/09/01 2,014 2,014 1,995 2,004 1,100
2016/08/31 1,997 2,017 1,993 2,017 2,500
2016/08/30 2,010 2,010 1,989 2,007 1,800
2016/08/29 2,023 2,023 1,978 1,997 3,000
2016/08/26 1,998 1,998 1,983 1,983 300
2016/08/25 1,990 1,991 1,970 1,988 2,400
2016/08/24 1,959 1,993 1,959 1,989 2,400
2016/08/23 1,952 1,971 1,951 1,960 3,200
2016/08/22 1,973 1,973 1,960 1,966 2,500
2016/08/19 1,970 1,978 1,964 1,978 1,700
2016/08/18 1,980 1,990 1,975 1,977 1,900
2016/08/17 2,000 2,017 1,974 1,981 4,200
2016/08/16 2,017 2,040 2,000 2,000 4,600
2016/08/15 2,020 2,099 2,012 2,062 2,300
2016/08/12 2,058 2,060 2,043 2,058 1,000
2016/08/10 2,044 2,071 2,031 2,044 1,200
2016/08/09 2,074 2,076 2,060 2,065 1,700
2016/08/08 2,085 2,095 2,037 2,095 1,800
2016/08/05 2,035 2,035 2,035 2,035 200
2016/08/04 2,033 2,066 2,030 2,049 4,600
2016/08/03 2,045 2,050 2,031 2,039 4,300
2016/08/02 2,100 2,100 2,063 2,066 3,100
2016/08/01 2,074 2,100 2,074 2,085 4,800
2016/07/29 2,070 2,100 2,070 2,100 5,300
2016/07/28 2,052 2,082 2,052 2,079 2,800
2016/07/27 2,061 2,069 2,028 2,052 5,400
2016/07/26 2,043 2,065 2,004 2,052 10,000
2016/07/25 2,041 2,043 2,037 2,043 3,100
2016/07/22 1,981 2,032 1,981 2,021 7,100
2016/07/21 2,049 2,050 2,038 2,049 5,800
2016/07/20 2,000 2,045 1,980 2,045 13,200
2016/07/19 2,033 2,045 2,029 2,034 4,400
2016/07/15 2,019 2,032 2,019 2,025 1,500
2016/07/14 2,000 2,035 2,000 2,019 5,600
2016/07/13 1,996 2,023 1,996 2,022 4,500
2016/07/12 1,998 2,025 1,995 2,005 10,000
2016/07/11 1,974 2,009 1,974 1,998 2,500
2016/07/08 2,000 2,004 1,966 1,968 6,800
2016/07/07 1,985 1,985 1,969 1,980 2,500
2016/07/06 1,979 2,000 1,970 1,987 5,400
2016/07/05 2,024 2,024 1,984 1,999 9,900
2016/07/04 1,965 1,965 1,940 1,954 3,000
2016/07/01 1,959 1,963 1,930 1,955 4,700
2016/06/30 1,960 1,977 1,928 1,949 2,900
2016/06/29 1,950 1,950 1,920 1,930 4,700
2016/06/28 1,855 1,929 1,851 1,881 6,100
2016/06/27 1,926 1,926 1,869 1,870 7,700
2016/06/24 1,910 1,910 1,800 1,835 9,900
2016/06/23 1,905 1,908 1,885 1,901 2,700
2016/06/22 1,893 1,908 1,880 1,907 8,100
2016/06/21 1,879 1,905 1,875 1,901 5,800
2016/06/20 1,894 1,910 1,881 1,886 2,800
2016/06/17 1,891 1,894 1,867 1,867 3,200
2016/06/16 1,894 1,894 1,851 1,851 5,700
2016/06/15 1,899 1,942 1,899 1,899 3,000
2016/06/14 1,944 1,944 1,898 1,899 7,400
2016/06/13 1,940 1,940 1,900 1,904 7,400
2016/06/10 1,975 1,975 1,948 1,952 7,200
2016/06/09 1,960 1,970 1,950 1,957 6,700
2016/06/08 1,978 1,978 1,957 1,961 4,500
2016/06/07 1,983 1,999 1,950 1,977 4,900
2016/06/06 1,968 1,972 1,952 1,966 6,300
2016/06/03 1,996 2,009 1,996 2,007 3,600
2016/06/02 2,059 2,059 1,988 1,990 8,400
2016/06/01 2,043 2,043 2,002 2,002 1,600
2016/05/31 2,000 2,026 1,990 2,007 3,200
2016/05/30 2,008 2,008 1,988 1,998 4,300
2016/05/27 1,997 2,008 1,990 2,007 1,600
2016/05/26 2,006 2,006 1,995 2,005 1,200
2016/05/25 2,015 2,020 1,996 2,001 2,700
2016/05/24 1,993 2,021 1,981 2,000 3,400
2016/05/23 2,000 2,020 1,976 1,985 3,500
2016/05/20 2,004 2,019 1,993 2,000 2,800
2016/05/19 1,990 2,011 1,990 2,004 2,100
2016/05/18 1,988 2,003 1,981 2,002 3,800
2016/05/17 2,021 2,028 1,990 2,005 5,100
2016/05/16 2,015 2,042 2,015 2,033 4,700
2016/05/13 2,015 2,037 2,001 2,015 3,700
2016/05/12 2,020 2,032 2,007 2,015 2,700
2016/05/11 2,000 2,015 1,990 2,010 4,700
2016/05/10 1,985 2,008 1,981 1,983 8,200
2016/05/09 1,969 2,015 1,969 1,989 2,900
2016/05/06 1,970 1,998 1,961 1,970 6,800
2016/05/02 1,955 1,983 1,955 1,974 7,100
2016/04/28 2,013 2,039 1,986 1,992 12,300
2016/04/27 2,012 2,052 2,003 2,010 9,600
2016/04/26 2,083 2,083 2,001 2,012 11,300
2016/04/25 2,094 2,094 2,027 2,053 8,300
2016/04/22 2,046 2,054 2,004 2,051 5,700
2016/04/21 2,013 2,060 2,013 2,049 7,200
2016/04/20 2,018 2,053 2,004 2,004 6,500
2016/04/19 2,002 2,100 2,002 2,039 15,300
2016/04/18 1,965 2,005 1,965 1,984 7,900
2016/04/15 1,975 1,988 1,963 1,981 6,000
2016/04/14 1,950 1,965 1,940 1,965 6,900
2016/04/13 1,919 1,946 1,918 1,919 7,700
2016/04/12 1,946 1,946 1,913 1,917 5,400
2016/04/11 1,944 1,944 1,903 1,917 6,800
2016/04/08 1,902 1,936 1,902 1,904 10,100
2016/04/07 1,908 1,965 1,905 1,919 8,200
2016/04/06 1,922 1,948 1,908 1,912 7,200
2016/04/05 1,983 2,015 1,935 1,938 9,300
2016/04/04 1,992 2,020 1,981 2,000 5,900
2016/04/01 2,030 2,030 1,984 1,992 10,600
2016/03/31 2,037 2,053 2,014 2,014 5,000
2016/03/30 2,097 2,097 1,988 2,037 5,300
2016/03/29 2,088 2,104 2,027 2,100 5,900
2016/03/28 2,121 2,123 2,040 2,093 11,200
2016/03/25 2,049 2,120 2,048 2,068 14,600
2016/03/24 2,040 2,050 2,040 2,048 7,400
2016/03/23 2,028 2,049 2,028 2,036 4,400
2016/03/22 2,015 2,038 2,015 2,025 7,700
2016/03/18 2,001 2,009 1,994 2,006 3,900
2016/03/17 2,020 2,020 1,996 2,001 6,800
2016/03/16 2,011 2,036 1,995 1,995 13,600
2016/03/15 2,015 2,028 2,000 2,020 7,600
2016/03/14 2,010 2,050 2,002 2,034 6,600
2016/03/11 1,974 2,012 1,974 2,001 7,300
2016/03/10 1,976 1,998 1,976 1,983 10,900
2016/03/09 2,025 2,025 1,974 1,976 6,400
2016/03/08 2,013 2,019 1,998 2,001 3,500
2016/03/07 2,000 2,013 1,975 1,997 6,500
2016/03/04 1,924 1,959 1,924 1,950 6,900
2016/03/03 1,925 1,938 1,918 1,934 8,900
2016/03/02 1,941 1,941 1,919 1,924 8,500
2016/03/01 1,908 1,922 1,901 1,909 7,600
2016/02/29 1,920 1,942 1,903 1,903 7,800
2016/02/26 1,932 1,970 1,913 1,914 5,500
2016/02/25 1,936 1,947 1,910 1,932 4,500
2016/02/24 1,891 1,908 1,884 1,896 6,300
2016/02/23 1,930 1,930 1,894 1,894 6,200
2016/02/22 1,900 1,912 1,899 1,905 4,600
2016/02/19 1,901 1,941 1,901 1,910 6,100
2016/02/18 1,949 1,949 1,912 1,919 11,400
2016/02/17 1,902 1,929 1,902 1,923 5,400
2016/02/16 1,890 1,950 1,890 1,898 7,600
2016/02/15 1,898 1,985 1,893 1,897 12,200
2016/02/12 1,956 1,996 1,830 1,851 23,400
2016/02/10 2,003 2,038 1,975 1,975 11,300
2016/02/09 2,017 2,019 2,000 2,000 6,300
2016/02/08 2,020 2,042 2,015 2,027 3,700
2016/02/05 2,044 2,044 2,022 2,025 3,500
2016/02/04 2,120 2,120 2,034 2,044 10,600
2016/02/03 2,100 2,110 2,040 2,050 16,700
2016/02/02 2,150 2,169 2,137 2,140 7,200
2016/02/01 2,100 2,222 2,100 2,146 20,200
2016/01/29 2,097 2,097 2,040 2,081 4,200
2016/01/28 2,012 2,074 2,012 2,044 7,400
2016/01/27 2,077 2,099 1,998 2,013 15,300
2016/01/26 2,000 2,062 1,994 2,027 6,400
2016/01/25 2,050 2,060 2,026 2,060 4,500
2016/01/22 1,943 2,024 1,943 2,013 9,000
2016/01/21 2,049 2,049 1,950 1,950 7,300
2016/01/20 2,036 2,071 2,000 2,002 12,300
2016/01/19 2,100 2,116 2,027 2,034 16,500
2016/01/18 2,100 2,117 2,091 2,097 12,100
2016/01/15 2,239 2,239 2,103 2,110 5,300
2016/01/14 2,110 2,111 2,100 2,105 9,000
2016/01/13 2,150 2,154 2,112 2,115 8,700
2016/01/12 2,129 2,129 2,111 2,111 8,500
2016/01/08 2,141 2,165 2,117 2,141 6,300
2016/01/07 2,156 2,166 2,141 2,142 7,700
2016/01/06 2,190 2,190 2,166 2,167 3,400
2016/01/05 2,208 2,232 2,194 2,194 7,200
2016/01/04 2,203 2,204 2,169 2,188 6,000

このページの先頭へ