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
2021/12/30 1,404 1,404 1,381 1,391 3,900
2021/12/29 1,386 1,410 1,386 1,407 9,100
2021/12/28 1,400 1,400 1,391 1,400 6,100
2021/12/27 1,395 1,398 1,373 1,396 5,900
2021/12/24 1,388 1,388 1,370 1,384 4,000
2021/12/23 1,375 1,380 1,363 1,370 3,500
2021/12/22 1,369 1,370 1,359 1,367 3,700
2021/12/21 1,368 1,376 1,358 1,365 6,500
2021/12/20 1,375 1,386 1,368 1,368 5,300
2021/12/17 1,400 1,400 1,373 1,385 5,700
2021/12/16 1,409 1,415 1,388 1,400 8,300
2021/12/15 1,392 1,409 1,392 1,399 6,600
2021/12/14 1,390 1,398 1,382 1,392 4,400
2021/12/13 1,424 1,424 1,377 1,387 7,400
2021/12/10 1,399 1,399 1,371 1,376 7,900
2021/12/09 1,389 1,390 1,372 1,390 3,600
2021/12/08 1,385 1,394 1,373 1,384 8,500
2021/12/07 1,370 1,388 1,363 1,388 11,800
2021/12/06 1,410 1,410 1,341 1,341 20,000
2021/12/03 1,311 1,355 1,311 1,355 5,100
2021/12/02 1,330 1,333 1,292 1,310 19,600
2021/12/01 1,300 1,310 1,300 1,300 10,000
2021/11/30 1,355 1,355 1,300 1,300 25,900
2021/11/29 1,343 1,375 1,339 1,350 15,800
2021/11/26 1,354 1,361 1,349 1,350 5,300
2021/11/25 1,387 1,387 1,357 1,358 4,900
2021/11/24 1,374 1,379 1,365 1,368 4,500
2021/11/22 1,368 1,372 1,362 1,371 2,300
2021/11/19 1,346 1,365 1,346 1,360 7,600
2021/11/18 1,358 1,371 1,349 1,350 9,400
2021/11/17 1,360 1,364 1,358 1,362 2,900
2021/11/16 1,370 1,370 1,350 1,360 6,200
2021/11/15 1,363 1,386 1,361 1,373 4,000
2021/11/12 1,357 1,381 1,357 1,370 5,700
2021/11/11 1,364 1,370 1,356 1,361 7,600
2021/11/10 1,371 1,371 1,361 1,364 3,000
2021/11/09 1,387 1,387 1,353 1,353 5,200
2021/11/08 1,377 1,389 1,361 1,376 7,700
2021/11/05 1,377 1,390 1,367 1,378 6,300
2021/11/04 1,388 1,401 1,386 1,395 8,100
2021/11/02 1,396 1,400 1,376 1,379 5,700
2021/11/01 1,401 1,401 1,378 1,396 16,700
2021/10/29 1,426 1,426 1,401 1,409 7,900
2021/10/28 1,400 1,421 1,391 1,421 55,200
2021/10/27 1,415 1,415 1,392 1,406 12,100
2021/10/26 1,400 1,417 1,393 1,415 12,500
2021/10/25 1,409 1,409 1,387 1,395 7,600
2021/10/22 1,376 1,394 1,376 1,394 7,600
2021/10/21 1,386 1,399 1,376 1,376 6,700
2021/10/20 1,388 1,399 1,376 1,378 7,700
2021/10/19 1,399 1,399 1,383 1,388 4,500
2021/10/18 1,410 1,410 1,390 1,399 9,400
2021/10/15 1,369 1,410 1,369 1,410 9,100
2021/10/14 1,379 1,379 1,363 1,376 7,400
2021/10/13 1,391 1,393 1,362 1,385 13,100
2021/10/12 1,402 1,403 1,387 1,391 7,800
2021/10/11 1,400 1,413 1,398 1,402 6,700
2021/10/08 1,402 1,422 1,394 1,404 12,000
2021/10/07 1,391 1,408 1,388 1,400 8,400
2021/10/06 1,399 1,409 1,385 1,385 14,300
2021/10/05 1,394 1,404 1,383 1,391 10,500
2021/10/04 1,397 1,415 1,377 1,394 12,400
2021/10/01 1,388 1,401 1,377 1,377 12,600
2021/09/30 1,411 1,428 1,399 1,399 9,000
2021/09/29 1,416 1,422 1,402 1,415 11,000
2021/09/28 1,420 1,434 1,406 1,434 11,900
2021/09/27 1,430 1,430 1,408 1,428 11,600
2021/09/24 1,423 1,427 1,405 1,427 10,100
2021/09/22 1,404 1,404 1,390 1,393 8,500
2021/09/21 1,419 1,419 1,398 1,402 13,900
2021/09/17 1,415 1,428 1,405 1,426 12,100
2021/09/16 1,421 1,422 1,402 1,421 7,100
2021/09/15 1,418 1,421 1,401 1,421 8,000
2021/09/14 1,410 1,432 1,407 1,432 15,800
2021/09/13 1,403 1,410 1,397 1,410 10,400
2021/09/10 1,400 1,411 1,399 1,403 19,300
2021/09/09 1,417 1,417 1,393 1,399 9,300
2021/09/08 1,410 1,419 1,410 1,417 14,900
2021/09/07 1,385 1,410 1,383 1,410 18,000
2021/09/06 1,390 1,390 1,371 1,385 8,700
2021/09/03 1,378 1,388 1,362 1,388 10,300
2021/09/02 1,387 1,387 1,378 1,378 4,000
2021/09/01 1,401 1,401 1,371 1,395 10,600
2021/08/31 1,371 1,393 1,365 1,386 10,300
2021/08/30 1,370 1,373 1,362 1,373 4,100
2021/08/27 1,367 1,367 1,356 1,365 4,400
2021/08/26 1,365 1,370 1,346 1,366 10,300
2021/08/25 1,361 1,366 1,351 1,365 10,400
2021/08/24 1,350 1,350 1,340 1,347 3,600
2021/08/23 1,347 1,348 1,331 1,339 7,700
2021/08/20 1,341 1,355 1,323 1,324 11,200
2021/08/19 1,340 1,340 1,333 1,333 4,900
2021/08/18 1,331 1,345 1,331 1,341 4,500
2021/08/17 1,324 1,327 1,320 1,320 12,000
2021/08/16 1,347 1,347 1,322 1,322 11,800
2021/08/13 1,335 1,342 1,334 1,337 5,000
2021/08/12 1,336 1,339 1,331 1,335 5,700
2021/08/11 1,340 1,347 1,332 1,339 8,800
2021/08/10 1,334 1,340 1,325 1,325 8,700
2021/08/06 1,328 1,334 1,327 1,334 1,400
2021/08/05 1,341 1,341 1,327 1,328 8,500
2021/08/04 1,352 1,353 1,339 1,344 10,000
2021/08/03 1,375 1,384 1,355 1,355 4,600
2021/08/02 1,366 1,380 1,364 1,372 10,000
2021/07/30 1,377 1,377 1,365 1,367 6,400
2021/07/29 1,380 1,389 1,365 1,377 15,500
2021/07/28 1,392 1,401 1,357 1,376 62,200
2021/07/27 1,411 1,482 1,411 1,482 43,500
2021/07/26 1,382 1,397 1,380 1,397 18,600
2021/07/21 1,374 1,375 1,365 1,372 4,900
2021/07/20 1,371 1,371 1,351 1,351 6,200
2021/07/19 1,370 1,374 1,355 1,371 7,200
2021/07/16 1,364 1,379 1,355 1,375 5,700
2021/07/15 1,378 1,378 1,365 1,365 5,900
2021/07/14 1,361 1,376 1,361 1,368 4,300
2021/07/13 1,377 1,377 1,369 1,377 6,900
2021/07/12 1,368 1,377 1,357 1,377 7,800
2021/07/09 1,321 1,361 1,319 1,348 16,100
2021/07/08 1,353 1,360 1,337 1,337 11,700
2021/07/07 1,369 1,370 1,353 1,353 4,600
2021/07/06 1,358 1,373 1,351 1,369 2,000
2021/07/05 1,379 1,379 1,359 1,359 4,600
2021/07/02 1,367 1,367 1,348 1,361 4,900
2021/07/01 1,356 1,375 1,350 1,351 15,700
2021/06/30 1,351 1,354 1,326 1,326 11,500
2021/06/29 1,378 1,378 1,351 1,351 5,600
2021/06/28 1,374 1,386 1,364 1,378 5,700
2021/06/25 1,393 1,393 1,356 1,374 8,200
2021/06/24 1,343 1,350 1,336 1,350 2,700
2021/06/23 1,345 1,356 1,343 1,343 3,500
2021/06/22 1,328 1,348 1,328 1,348 6,500
2021/06/21 1,341 1,347 1,316 1,316 18,600
2021/06/18 1,364 1,365 1,343 1,343 7,300
2021/06/17 1,344 1,368 1,344 1,364 5,100
2021/06/16 1,331 1,345 1,331 1,345 4,900
2021/06/15 1,364 1,364 1,335 1,335 9,900
2021/06/14 1,350 1,359 1,336 1,353 7,600
2021/06/11 1,352 1,358 1,347 1,347 9,200
2021/06/10 1,388 1,388 1,349 1,350 7,300
2021/06/09 1,363 1,387 1,361 1,361 9,500
2021/06/08 1,360 1,366 1,359 1,359 3,200
2021/06/07 1,379 1,384 1,359 1,359 5,100
2021/06/04 1,396 1,396 1,379 1,379 2,700
2021/06/03 1,397 1,400 1,377 1,377 4,900
2021/06/02 1,397 1,397 1,370 1,377 6,100
2021/06/01 1,397 1,409 1,372 1,398 26,200
2021/05/31 1,403 1,403 1,335 1,348 21,800
2021/05/28 1,374 1,413 1,374 1,413 28,100
2021/05/27 1,365 1,375 1,357 1,365 19,600
2021/05/26 1,371 1,372 1,364 1,365 4,600
2021/05/25 1,360 1,374 1,350 1,372 15,300
2021/05/24 1,360 1,363 1,344 1,355 10,700
2021/05/21 1,350 1,350 1,334 1,334 6,200
2021/05/20 1,349 1,356 1,340 1,340 8,600
2021/05/19 1,348 1,350 1,338 1,343 9,000
2021/05/18 1,341 1,351 1,335 1,350 8,700
2021/05/17 1,335 1,358 1,329 1,341 17,000
2021/05/14 1,308 1,326 1,308 1,318 7,800
2021/05/13 1,321 1,321 1,300 1,300 8,400
2021/05/12 1,320 1,330 1,315 1,320 14,500
2021/05/11 1,341 1,341 1,318 1,320 13,600
2021/05/10 1,320 1,333 1,320 1,323 7,200
2021/05/07 1,313 1,325 1,313 1,314 12,800
2021/05/06 1,322 1,327 1,311 1,311 13,400
2021/04/30 1,305 1,316 1,300 1,300 10,300
2021/04/28 1,302 1,323 1,294 1,304 21,800
2021/04/27 1,303 1,320 1,300 1,300 10,800
2021/04/26 1,300 1,308 1,299 1,301 13,100
2021/04/23 1,313 1,316 1,293 1,293 12,900
2021/04/22 1,319 1,319 1,296 1,313 7,200
2021/04/21 1,303 1,315 1,289 1,289 20,900
2021/04/20 1,333 1,333 1,309 1,309 10,300
2021/04/19 1,338 1,347 1,335 1,339 12,500
2021/04/16 1,335 1,344 1,334 1,344 11,900
2021/04/15 1,315 1,336 1,315 1,335 12,500
2021/04/14 1,314 1,324 1,310 1,315 9,100
2021/04/13 1,318 1,319 1,313 1,314 3,100
2021/04/12 1,303 1,317 1,302 1,317 8,000
2021/04/09 1,306 1,316 1,297 1,302 10,100
2021/04/08 1,300 1,323 1,297 1,303 31,600
2021/04/07 1,288 1,314 1,288 1,304 11,200
2021/04/06 1,300 1,311 1,288 1,292 24,000
2021/04/05 1,290 1,307 1,288 1,302 22,300
2021/04/02 1,289 1,291 1,279 1,287 10,000
2021/04/01 1,304 1,304 1,278 1,281 32,900
2021/03/31 1,300 1,306 1,290 1,292 16,700
2021/03/30 1,307 1,310 1,294 1,295 20,900
2021/03/29 1,340 1,342 1,326 1,339 23,000
2021/03/26 1,325 1,335 1,317 1,328 24,700
2021/03/25 1,320 1,332 1,303 1,322 16,500
2021/03/24 1,340 1,340 1,299 1,301 22,500
2021/03/23 1,345 1,350 1,340 1,342 16,100
2021/03/22 1,340 1,353 1,334 1,343 37,900
2021/03/19 1,319 1,340 1,318 1,337 32,900
2021/03/18 1,334 1,334 1,318 1,325 19,100
2021/03/17 1,315 1,333 1,308 1,332 33,400
2021/03/16 1,305 1,312 1,300 1,311 24,200
2021/03/15 1,300 1,306 1,296 1,300 18,700
2021/03/12 1,305 1,305 1,292 1,297 17,900
2021/03/11 1,293 1,306 1,293 1,305 16,600
2021/03/10 1,301 1,301 1,284 1,292 16,100
2021/03/09 1,297 1,303 1,288 1,300 26,700
2021/03/08 1,299 1,299 1,278 1,288 18,700
2021/03/05 1,270 1,292 1,264 1,275 57,700
2021/03/04 1,270 1,283 1,269 1,277 22,500
2021/03/03 1,282 1,283 1,266 1,279 18,600
2021/03/02 1,280 1,284 1,259 1,272 26,400
2021/03/01 1,277 1,280 1,251 1,269 33,900
2021/02/26 1,271 1,290 1,247 1,247 24,000
2021/02/25 1,283 1,302 1,259 1,281 27,600
2021/02/24 1,270 1,272 1,257 1,261 9,700
2021/02/22 1,290 1,291 1,266 1,268 13,800
2021/02/19 1,271 1,273 1,257 1,262 16,700
2021/02/18 1,280 1,287 1,271 1,272 12,700
2021/02/17 1,285 1,292 1,276 1,276 11,300
2021/02/16 1,290 1,298 1,277 1,283 22,500
2021/02/15 1,305 1,305 1,278 1,290 25,400
2021/02/12 1,294 1,297 1,280 1,280 19,300
2021/02/10 1,300 1,305 1,285 1,286 13,300
2021/02/09 1,310 1,310 1,292 1,310 15,800
2021/02/08 1,292 1,310 1,281 1,310 32,800
2021/02/05 1,289 1,294 1,286 1,288 12,200
2021/02/04 1,273 1,295 1,273 1,286 23,500
2021/02/03 1,282 1,289 1,270 1,270 24,200
2021/02/02 1,266 1,292 1,266 1,282 41,500
2021/02/01 1,245 1,273 1,245 1,266 33,500
2021/01/29 1,260 1,263 1,250 1,250 12,400
2021/01/28 1,257 1,274 1,247 1,247 25,300
2021/01/27 1,256 1,271 1,256 1,265 12,800
2021/01/26 1,251 1,270 1,250 1,262 22,600
2021/01/25 1,259 1,263 1,251 1,251 20,400
2021/01/22 1,257 1,263 1,253 1,253 20,000
2021/01/21 1,259 1,259 1,246 1,256 15,800
2021/01/20 1,260 1,260 1,245 1,255 14,700
2021/01/19 1,263 1,266 1,252 1,260 23,600
2021/01/18 1,272 1,277 1,258 1,261 16,200
2021/01/15 1,289 1,289 1,266 1,266 21,900
2021/01/14 1,280 1,295 1,276 1,285 37,400
2021/01/13 1,280 1,280 1,269 1,274 27,300
2021/01/12 1,280 1,295 1,272 1,273 30,700
2021/01/08 1,269 1,275 1,259 1,272 30,500
2021/01/07 1,267 1,275 1,259 1,268 28,200
2021/01/06 1,258 1,265 1,255 1,258 22,500
2021/01/05 1,275 1,275 1,257 1,261 11,300
2021/01/04 1,282 1,284 1,268 1,275 16,800

このページの先頭へ