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
2020/12/30 1,280 1,283 1,266 1,272 28,000
2020/12/29 1,276 1,286 1,276 1,282 12,500
2020/12/28 1,285 1,290 1,276 1,286 20,700
2020/12/25 1,290 1,290 1,277 1,278 11,900
2020/12/24 1,296 1,296 1,281 1,289 12,200
2020/12/23 1,290 1,297 1,279 1,296 25,700
2020/12/22 1,290 1,297 1,275 1,292 21,200
2020/12/21 1,290 1,300 1,285 1,285 14,900
2020/12/18 1,292 1,295 1,274 1,284 14,900
2020/12/17 1,293 1,300 1,279 1,292 18,100
2020/12/16 1,295 1,301 1,288 1,293 16,100
2020/12/15 1,296 1,303 1,287 1,294 29,200
2020/12/14 1,300 1,303 1,285 1,285 15,100
2020/12/11 1,298 1,301 1,280 1,297 18,200
2020/12/10 1,298 1,298 1,281 1,292 5,800
2020/12/09 1,291 1,298 1,282 1,298 7,800
2020/12/08 1,280 1,297 1,277 1,296 11,400
2020/12/07 1,300 1,302 1,273 1,285 21,400
2020/12/04 1,290 1,300 1,286 1,297 9,800
2020/12/03 1,292 1,304 1,280 1,298 55,300
2020/12/02 1,278 1,299 1,260 1,290 295,100
2020/12/01 1,248 1,303 1,226 1,248 221,300
2020/11/30 1,300 1,300 1,248 1,248 92,500
2020/11/27 1,298 1,312 1,270 1,297 62,000
2020/11/26 1,295 1,309 1,286 1,298 75,000
2020/11/25 1,300 1,307 1,285 1,300 55,100
2020/11/24 1,315 1,318 1,229 1,254 118,600
2020/11/20 1,281 1,298 1,278 1,294 4,900
2020/11/19 1,301 1,313 1,278 1,290 10,800
2020/11/18 1,297 1,314 1,290 1,314 13,300
2020/11/17 1,306 1,307 1,290 1,303 10,500
2020/11/16 1,280 1,306 1,270 1,306 17,700
2020/11/13 1,295 1,300 1,281 1,287 6,900
2020/11/12 1,317 1,317 1,282 1,298 9,400
2020/11/11 1,320 1,320 1,307 1,319 11,900
2020/11/10 1,311 1,319 1,298 1,319 24,200
2020/11/09 1,301 1,307 1,295 1,305 18,000
2020/11/06 1,301 1,306 1,289 1,303 20,400
2020/11/05 1,290 1,298 1,280 1,298 13,800
2020/11/04 1,289 1,303 1,267 1,290 12,600
2020/11/02 1,232 1,294 1,225 1,275 24,800
2020/10/30 1,242 1,253 1,215 1,220 14,200
2020/10/29 1,231 1,279 1,211 1,242 22,500
2020/10/28 1,250 1,258 1,215 1,237 28,900
2020/10/27 1,258 1,275 1,244 1,254 25,500
2020/10/26 1,294 1,315 1,280 1,288 43,900
2020/10/23 1,284 1,284 1,249 1,264 11,900
2020/10/22 1,284 1,284 1,249 1,258 10,200
2020/10/21 1,284 1,294 1,277 1,279 11,300
2020/10/20 1,246 1,301 1,243 1,284 29,200
2020/10/19 1,252 1,267 1,234 1,246 26,000
2020/10/16 1,278 1,290 1,253 1,253 30,100
2020/10/15 1,311 1,336 1,275 1,293 84,700
2020/10/14 1,223 1,320 1,204 1,310 402,200
2020/10/13 1,282 1,290 1,217 1,223 116,400
2020/10/12 1,307 1,312 1,276 1,276 55,900
2020/10/09 1,326 1,326 1,291 1,292 51,000
2020/10/08 1,374 1,374 1,325 1,333 26,700
2020/10/07 1,428 1,428 1,373 1,375 52,900
2020/10/06 1,419 1,435 1,410 1,420 22,000
2020/10/05 1,502 1,511 1,380 1,399 83,600
2020/10/02 1,530 1,530 1,506 1,508 7,200
2020/09/30 1,549 1,549 1,518 1,530 11,800
2020/09/29 1,513 1,515 1,500 1,512 15,500
2020/09/28 1,500 1,525 1,467 1,513 20,500
2020/09/25 1,470 1,498 1,440 1,498 10,800
2020/09/24 1,459 1,466 1,432 1,466 7,300
2020/09/23 1,423 1,461 1,394 1,461 11,600
2020/09/18 1,435 1,459 1,430 1,459 10,300
2020/09/17 1,403 1,414 1,399 1,413 11,700
2020/09/16 1,399 1,399 1,372 1,399 6,800
2020/09/15 1,379 1,395 1,375 1,383 4,900
2020/09/14 1,377 1,399 1,370 1,399 7,300
2020/09/11 1,383 1,390 1,355 1,377 11,400
2020/09/10 1,388 1,389 1,331 1,332 13,500
2020/09/09 1,390 1,390 1,362 1,369 9,200
2020/09/08 1,387 1,390 1,357 1,390 5,100
2020/09/07 1,393 1,397 1,364 1,375 4,000
2020/09/04 1,351 1,384 1,351 1,376 2,500
2020/09/03 1,398 1,398 1,380 1,385 2,900
2020/09/02 1,389 1,394 1,361 1,388 3,300
2020/09/01 1,377 1,380 1,360 1,361 4,700
2020/08/31 1,337 1,372 1,337 1,347 2,000
2020/08/28 1,370 1,375 1,337 1,350 5,100
2020/08/27 1,385 1,391 1,364 1,373 2,400
2020/08/26 1,338 1,365 1,335 1,355 3,900
2020/08/25 1,403 1,403 1,336 1,340 10,800
2020/08/24 1,353 1,361 1,334 1,343 3,500
2020/08/21 1,354 1,361 1,351 1,358 3,200
2020/08/20 1,382 1,382 1,353 1,354 2,800
2020/08/19 1,392 1,392 1,351 1,352 5,100
2020/08/18 1,425 1,425 1,405 1,405 4,400
2020/08/17 1,411 1,430 1,411 1,425 2,000
2020/08/14 1,425 1,425 1,401 1,411 4,100
2020/08/13 1,430 1,430 1,399 1,426 6,100
2020/08/12 1,411 1,430 1,405 1,430 7,200
2020/08/11 1,390 1,418 1,377 1,411 6,100
2020/08/07 1,397 1,397 1,388 1,394 5,600
2020/08/06 1,358 1,389 1,354 1,386 3,800
2020/08/05 1,351 1,377 1,351 1,377 2,900
2020/08/04 1,369 1,381 1,365 1,381 3,700
2020/08/03 1,348 1,354 1,340 1,354 4,800
2020/07/31 1,363 1,363 1,334 1,338 6,800
2020/07/30 1,365 1,370 1,364 1,364 4,000
2020/07/29 1,330 1,385 1,330 1,347 12,200
2020/07/28 1,335 1,344 1,312 1,344 9,000
2020/07/27 1,323 1,335 1,307 1,335 9,200
2020/07/22 1,331 1,332 1,292 1,293 6,800
2020/07/21 1,300 1,326 1,300 1,320 14,200
2020/07/20 1,292 1,303 1,290 1,303 6,700
2020/07/17 1,282 1,292 1,279 1,292 6,700
2020/07/16 1,278 1,289 1,275 1,280 10,200
2020/07/15 1,285 1,290 1,264 1,290 9,400
2020/07/14 1,260 1,288 1,247 1,274 8,500
2020/07/13 1,230 1,270 1,230 1,263 8,100
2020/07/10 1,289 1,289 1,212 1,212 13,600
2020/07/09 1,300 1,300 1,290 1,290 3,000
2020/07/08 1,303 1,313 1,300 1,300 2,900
2020/07/07 1,326 1,326 1,308 1,308 1,400
2020/07/06 1,300 1,317 1,298 1,317 5,400
2020/07/03 1,299 1,312 1,285 1,312 6,300
2020/07/02 1,360 1,380 1,299 1,299 9,300
2020/07/01 1,440 1,440 1,360 1,360 9,700
2020/06/30 1,438 1,440 1,426 1,432 5,000
2020/06/29 1,420 1,430 1,400 1,428 5,700
2020/06/26 1,416 1,420 1,413 1,420 8,000
2020/06/25 1,407 1,414 1,390 1,407 9,000
2020/06/24 1,390 1,394 1,377 1,377 10,800
2020/06/23 1,428 1,428 1,402 1,420 6,200
2020/06/22 1,397 1,404 1,391 1,404 2,100
2020/06/19 1,391 1,404 1,377 1,404 8,200
2020/06/18 1,394 1,394 1,386 1,394 2,900
2020/06/17 1,381 1,413 1,381 1,409 2,400
2020/06/16 1,360 1,411 1,360 1,411 8,300
2020/06/15 1,352 1,384 1,344 1,350 12,500
2020/06/12 1,360 1,360 1,335 1,346 8,900
2020/06/11 1,444 1,444 1,377 1,383 9,100
2020/06/10 1,450 1,450 1,434 1,445 5,100
2020/06/09 1,428 1,452 1,428 1,450 5,300
2020/06/08 1,448 1,456 1,447 1,456 4,500
2020/06/05 1,464 1,464 1,441 1,448 3,400
2020/06/04 1,452 1,464 1,444 1,455 4,300
2020/06/03 1,441 1,451 1,437 1,451 5,100
2020/06/02 1,459 1,467 1,435 1,441 15,400
2020/06/01 1,448 1,448 1,424 1,427 6,400
2020/05/29 1,426 1,433 1,411 1,411 8,500
2020/05/28 1,414 1,433 1,402 1,433 13,100
2020/05/27 1,415 1,415 1,395 1,401 7,000
2020/05/26 1,395 1,416 1,391 1,415 8,100
2020/05/25 1,397 1,397 1,386 1,395 5,100
2020/05/22 1,370 1,380 1,370 1,380 3,800
2020/05/21 1,372 1,372 1,356 1,368 3,200
2020/05/20 1,370 1,372 1,364 1,372 6,000
2020/05/19 1,358 1,370 1,350 1,370 6,400
2020/05/18 1,343 1,343 1,334 1,343 6,300
2020/05/15 1,371 1,371 1,330 1,343 4,300
2020/05/14 1,369 1,369 1,348 1,366 6,500
2020/05/13 1,341 1,369 1,328 1,369 10,000
2020/05/12 1,326 1,340 1,321 1,340 7,000
2020/05/11 1,304 1,329 1,304 1,329 7,400
2020/05/08 1,299 1,306 1,292 1,300 8,000
2020/05/07 1,317 1,317 1,294 1,299 4,300
2020/05/01 1,315 1,321 1,305 1,309 4,900
2020/04/30 1,312 1,315 1,303 1,315 7,300
2020/04/28 1,314 1,314 1,296 1,312 9,200
2020/04/27 1,312 1,315 1,290 1,300 21,600
2020/04/24 1,284 1,295 1,268 1,295 11,900
2020/04/23 1,237 1,291 1,237 1,291 8,900
2020/04/22 1,259 1,265 1,216 1,234 8,600
2020/04/21 1,230 1,237 1,225 1,237 3,500
2020/04/20 1,259 1,259 1,238 1,240 4,900
2020/04/17 1,260 1,266 1,246 1,247 4,900
2020/04/16 1,225 1,260 1,225 1,260 6,100
2020/04/15 1,259 1,259 1,222 1,238 5,200
2020/04/14 1,265 1,265 1,246 1,252 3,700
2020/04/13 1,280 1,280 1,236 1,266 3,400
2020/04/10 1,255 1,290 1,249 1,287 5,100
2020/04/09 1,259 1,259 1,203 1,237 4,900
2020/04/08 1,247 1,247 1,209 1,242 6,100
2020/04/07 1,198 1,250 1,179 1,249 7,900
2020/04/06 1,120 1,190 1,120 1,186 10,600
2020/04/03 1,180 1,191 1,150 1,150 6,200
2020/04/02 1,250 1,250 1,180 1,184 4,700
2020/04/01 1,268 1,288 1,234 1,245 13,800
2020/03/31 1,288 1,300 1,250 1,257 13,600
2020/03/30 1,336 1,364 1,236 1,311 20,300
2020/03/30 1 -> 2.00 分割
2020/03/27 2,549 2,647 2,447 2,647 10,800
2020/03/26 2,515 2,555 2,501 2,549 8,000
2020/03/25 2,599 2,599 2,431 2,592 11,100
2020/03/24 2,504 2,504 2,433 2,455 8,100
2020/03/23 2,377 2,487 2,350 2,484 10,000
2020/03/19 2,387 2,399 2,364 2,364 5,800
2020/03/18 2,440 2,440 2,360 2,399 5,000
2020/03/17 2,310 2,464 2,309 2,433 8,600
2020/03/16 2,439 2,439 2,381 2,394 6,100
2020/03/13 2,280 2,431 2,225 2,368 15,900
2020/03/12 2,332 2,348 2,280 2,318 12,000
2020/03/11 2,410 2,467 2,333 2,333 8,500
2020/03/10 2,250 2,405 2,250 2,400 18,200
2020/03/09 2,340 2,340 2,280 2,280 13,000
2020/03/06 2,340 2,365 2,340 2,340 4,600
2020/03/05 2,360 2,377 2,332 2,335 6,400
2020/03/04 2,322 2,378 2,322 2,332 3,600
2020/03/03 2,529 2,555 2,335 2,335 5,600
2020/03/02 2,316 2,413 2,316 2,379 5,200
2020/02/28 2,301 2,346 2,288 2,300 15,200
2020/02/27 2,479 2,479 2,350 2,380 17,600
2020/02/26 2,451 2,493 2,407 2,434 7,200
2020/02/25 2,621 2,621 2,500 2,500 9,300
2020/02/21 2,602 2,655 2,602 2,638 2,700
2020/02/20 2,636 2,700 2,611 2,623 1,400
2020/02/19 2,610 2,644 2,610 2,631 3,100
2020/02/18 2,701 2,706 2,642 2,642 3,100
2020/02/17 2,713 2,718 2,643 2,643 4,500
2020/02/14 2,749 2,773 2,721 2,723 3,000
2020/02/13 2,699 2,766 2,691 2,750 8,800
2020/02/12 2,710 2,721 2,690 2,721 2,400
2020/02/10 2,651 2,681 2,651 2,681 4,100
2020/02/07 2,673 2,689 2,667 2,683 2,000
2020/02/06 2,629 2,675 2,625 2,673 2,900
2020/02/05 2,599 2,674 2,596 2,628 5,300
2020/02/04 2,560 2,574 2,550 2,574 3,500
2020/02/03 2,569 2,569 2,510 2,555 10,600
2020/01/31 2,674 2,674 2,598 2,600 1,900
2020/01/30 2,670 2,691 2,565 2,574 13,300
2020/01/29 2,721 2,721 2,564 2,670 13,300
2020/01/28 2,660 2,736 2,650 2,671 10,600
2020/01/27 2,905 2,905 2,670 2,763 15,800
2020/01/24 2,855 2,898 2,806 2,898 2,900
2020/01/23 2,829 2,854 2,805 2,805 1,800
2020/01/22 2,845 2,859 2,825 2,829 2,400
2020/01/21 2,816 2,859 2,816 2,845 2,500
2020/01/20 2,800 2,840 2,800 2,835 2,500
2020/01/17 2,789 2,801 2,784 2,790 3,700
2020/01/16 2,811 2,811 2,776 2,787 6,000
2020/01/15 2,870 2,871 2,844 2,844 1,800
2020/01/14 2,889 2,914 2,851 2,870 3,200
2020/01/10 2,916 2,916 2,892 2,895 1,900
2020/01/09 2,877 2,918 2,877 2,900 2,800
2020/01/08 2,929 2,932 2,831 2,871 5,200
2020/01/07 2,877 2,940 2,877 2,939 4,700
2020/01/06 2,927 2,927 2,877 2,877 4,500

このページの先頭へ