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
2023/12/29 1,834 1,847 1,829 1,847 15,500
2023/12/28 1,810 1,833 1,810 1,833 12,100
2023/12/27 1,805 1,828 1,805 1,828 20,600
2023/12/26 1,800 1,809 1,800 1,805 10,700
2023/12/25 1,833 1,833 1,795 1,795 22,500
2023/12/22 1,791 1,812 1,791 1,812 17,900
2023/12/21 1,830 1,830 1,783 1,786 57,900
2023/12/20 1,838 1,843 1,834 1,838 33,100
2023/12/19 1,822 1,845 1,816 1,838 35,900
2023/12/18 1,815 1,817 1,794 1,814 35,200
2023/12/15 1,794 1,810 1,788 1,807 20,300
2023/12/14 1,820 1,820 1,783 1,795 20,000
2023/12/13 1,800 1,811 1,797 1,801 16,200
2023/12/12 1,812 1,812 1,789 1,795 11,400
2023/12/11 1,800 1,812 1,797 1,812 23,100
2023/12/08 1,810 1,810 1,778 1,787 36,800
2023/12/07 1,831 1,839 1,812 1,816 24,200
2023/12/06 1,812 1,846 1,812 1,840 18,000
2023/12/05 1,837 1,837 1,812 1,812 24,400
2023/12/04 1,835 1,846 1,827 1,832 20,900
2023/12/01 1,832 1,847 1,825 1,835 22,700
2023/11/30 1,823 1,829 1,802 1,829 20,100
2023/11/29 1,833 1,833 1,811 1,825 12,700
2023/11/28 1,842 1,842 1,800 1,826 22,500
2023/11/27 1,849 1,859 1,833 1,833 27,400
2023/11/24 1,860 1,860 1,835 1,841 17,600
2023/11/22 1,831 1,855 1,829 1,842 13,800
2023/11/21 1,845 1,850 1,827 1,830 15,100
2023/11/20 1,855 1,872 1,846 1,853 27,900
2023/11/17 1,831 1,860 1,824 1,857 22,400
2023/11/16 1,832 1,838 1,816 1,825 11,800
2023/11/15 1,860 1,860 1,816 1,825 40,500
2023/11/14 1,816 1,842 1,813 1,838 24,100
2023/11/13 1,801 1,811 1,793 1,797 22,900
2023/11/10 1,795 1,803 1,780 1,794 33,500
2023/11/09 1,790 1,805 1,779 1,801 18,400
2023/11/08 1,817 1,820 1,769 1,773 55,900
2023/11/07 1,804 1,816 1,802 1,805 13,200
2023/11/06 1,814 1,816 1,794 1,799 37,500
2023/11/02 1,810 1,811 1,781 1,784 41,100
2023/11/01 1,798 1,806 1,774 1,800 48,100
2023/10/31 1,770 1,792 1,762 1,787 56,000
2023/10/30 1,802 1,815 1,739 1,762 114,000
2023/10/27 1,851 1,867 1,820 1,867 32,600
2023/10/26 1,848 1,870 1,832 1,840 25,700
2023/10/25 1,848 1,865 1,839 1,848 23,000
2023/10/24 1,811 1,827 1,768 1,821 33,800
2023/10/23 1,824 1,824 1,806 1,806 19,900
2023/10/20 1,836 1,836 1,811 1,825 20,000
2023/10/19 1,864 1,864 1,841 1,843 16,100
2023/10/18 1,840 1,866 1,840 1,863 15,800
2023/10/17 1,849 1,850 1,825 1,838 14,900
2023/10/16 1,827 1,846 1,811 1,818 21,100
2023/10/13 1,890 1,890 1,845 1,854 23,600
2023/10/12 1,911 1,911 1,869 1,887 20,800
2023/10/11 1,923 1,924 1,886 1,890 57,700
2023/10/10 1,901 1,909 1,896 1,909 23,100
2023/10/06 1,845 1,865 1,845 1,859 25,100
2023/10/05 1,811 1,855 1,811 1,842 47,600
2023/10/04 1,835 1,838 1,798 1,800 64,100
2023/10/03 1,910 1,910 1,861 1,864 48,400
2023/10/02 1,946 1,958 1,924 1,930 38,900
2023/09/29 1,975 1,980 1,916 1,925 52,800
2023/09/28 1,970 1,999 1,965 1,974 42,800
2023/09/27 1,990 1,990 1,951 1,984 67,600
2023/09/26 2,007 2,016 1,982 2,000 65,200
2023/09/25 2,018 2,020 2,000 2,008 24,100
2023/09/22 2,000 2,028 1,982 2,015 57,700
2023/09/21 2,020 2,059 2,014 2,020 47,400
2023/09/20 2,097 2,099 2,020 2,020 51,400
2023/09/19 2,061 2,095 2,060 2,090 78,200
2023/09/15 2,023 2,081 2,022 2,054 102,300
2023/09/14 1,988 2,006 1,982 1,993 40,800
2023/09/13 1,985 1,990 1,960 1,971 36,100
2023/09/12 1,984 1,995 1,973 1,990 25,800
2023/09/11 2,026 2,030 1,981 1,990 35,100
2023/09/08 2,037 2,050 2,013 2,026 36,200
2023/09/07 2,084 2,099 2,054 2,059 51,400
2023/09/06 2,056 2,091 2,044 2,084 69,500
2023/09/05 2,022 2,072 2,019 2,060 72,600
2023/09/04 2,006 2,024 2,004 2,019 39,700
2023/09/01 2,019 2,019 1,975 2,005 83,600
2023/08/31 1,958 2,029 1,958 2,013 149,700
2023/08/30 1,963 1,967 1,951 1,955 15,100
2023/08/29 1,956 1,969 1,943 1,963 25,000
2023/08/28 1,954 1,960 1,944 1,955 27,200
2023/08/25 1,922 1,954 1,921 1,935 20,900
2023/08/24 1,924 1,939 1,917 1,933 24,500
2023/08/23 1,917 1,935 1,917 1,931 19,300
2023/08/22 1,899 1,939 1,899 1,932 21,000
2023/08/21 1,895 1,895 1,880 1,883 27,400
2023/08/18 1,889 1,908 1,877 1,887 24,000
2023/08/17 1,924 1,924 1,898 1,908 25,600
2023/08/16 1,970 1,970 1,914 1,924 41,400
2023/08/15 1,973 2,004 1,967 1,985 33,400
2023/08/14 1,995 1,995 1,966 1,973 15,500
2023/08/10 1,956 1,984 1,937 1,984 18,700
2023/08/09 1,986 1,987 1,950 1,963 20,500
2023/08/08 1,998 2,008 1,960 1,965 23,500
2023/08/07 1,945 1,992 1,941 1,986 18,800
2023/08/04 1,938 1,964 1,935 1,945 22,700
2023/08/03 1,939 1,963 1,896 1,939 46,200
2023/08/02 1,986 2,000 1,937 1,951 41,900
2023/08/01 1,980 2,026 1,913 1,986 145,000
2023/07/31 1,838 1,846 1,826 1,840 31,300
2023/07/28 1,804 1,820 1,785 1,816 29,000
2023/07/27 1,808 1,814 1,804 1,810 11,100
2023/07/26 1,803 1,816 1,802 1,812 22,100
2023/07/25 1,825 1,829 1,802 1,805 19,800
2023/07/24 1,795 1,823 1,793 1,823 28,500
2023/07/21 1,785 1,796 1,774 1,781 15,000
2023/07/20 1,782 1,795 1,776 1,783 14,100
2023/07/19 1,760 1,775 1,756 1,775 15,000
2023/07/18 1,745 1,759 1,740 1,759 16,200
2023/07/14 1,770 1,775 1,726 1,733 30,600
2023/07/13 1,770 1,771 1,753 1,770 21,700
2023/07/12 1,784 1,784 1,762 1,771 18,200
2023/07/11 1,763 1,774 1,762 1,765 17,800
2023/07/10 1,790 1,790 1,754 1,762 37,200
2023/07/07 1,780 1,792 1,759 1,776 24,200
2023/07/06 1,769 1,794 1,766 1,776 26,300
2023/07/05 1,768 1,775 1,753 1,769 19,700
2023/07/04 1,780 1,791 1,771 1,771 28,400
2023/07/03 1,801 1,809 1,785 1,795 26,600
2023/06/30 1,800 1,803 1,787 1,794 22,600
2023/06/29 1,784 1,800 1,784 1,794 27,700
2023/06/28 1,775 1,788 1,773 1,784 16,800
2023/06/27 1,780 1,780 1,759 1,777 11,000
2023/06/26 1,797 1,797 1,766 1,782 16,800
2023/06/23 1,800 1,809 1,775 1,790 24,000
2023/06/22 1,771 1,802 1,770 1,790 25,000
2023/06/21 1,770 1,772 1,759 1,761 19,400
2023/06/20 1,760 1,768 1,759 1,768 7,500
2023/06/19 1,770 1,770 1,752 1,763 20,200
2023/06/16 1,758 1,770 1,751 1,768 19,300
2023/06/15 1,759 1,775 1,758 1,761 15,300
2023/06/14 1,756 1,767 1,751 1,757 14,400
2023/06/13 1,753 1,756 1,741 1,749 18,200
2023/06/12 1,722 1,745 1,722 1,742 20,000
2023/06/09 1,700 1,723 1,694 1,714 30,800
2023/06/08 1,720 1,720 1,692 1,698 18,400
2023/06/07 1,709 1,733 1,709 1,712 19,500
2023/06/06 1,712 1,721 1,702 1,705 10,900
2023/06/05 1,719 1,728 1,711 1,717 22,100
2023/06/02 1,681 1,708 1,681 1,702 15,200
2023/06/01 1,670 1,690 1,670 1,681 20,800
2023/05/31 1,731 1,731 1,667 1,674 42,200
2023/05/30 1,743 1,750 1,734 1,745 13,400
2023/05/29 1,750 1,772 1,722 1,742 17,700
2023/05/26 1,776 1,787 1,747 1,750 20,600
2023/05/25 1,757 1,778 1,749 1,774 24,700
2023/05/24 1,730 1,750 1,730 1,740 10,500
2023/05/23 1,772 1,779 1,723 1,734 30,300
2023/05/22 1,727 1,768 1,726 1,755 25,500
2023/05/19 1,730 1,748 1,720 1,726 22,300
2023/05/18 1,729 1,730 1,712 1,723 18,900
2023/05/17 1,707 1,719 1,694 1,715 15,600
2023/05/16 1,689 1,713 1,674 1,709 24,300
2023/05/15 1,703 1,708 1,682 1,689 23,400
2023/05/12 1,699 1,704 1,688 1,703 21,700
2023/05/11 1,686 1,711 1,666 1,711 33,200
2023/05/10 1,725 1,725 1,686 1,691 45,900
2023/05/09 1,761 1,761 1,712 1,731 72,200
2023/05/08 1,898 1,898 1,761 1,770 138,000
2023/05/02 1,843 1,869 1,809 1,842 81,500
2023/05/01 1,767 1,824 1,759 1,820 44,300
2023/04/28 1,724 1,750 1,724 1,750 14,100
2023/04/27 1,710 1,733 1,697 1,724 13,000
2023/04/26 1,738 1,738 1,710 1,710 15,300
2023/04/25 1,748 1,748 1,731 1,738 12,900
2023/04/24 1,744 1,744 1,724 1,731 7,100
2023/04/21 1,736 1,749 1,732 1,737 9,500
2023/04/20 1,710 1,740 1,710 1,736 11,300
2023/04/19 1,734 1,734 1,713 1,721 8,600
2023/04/18 1,734 1,735 1,727 1,732 20,800
2023/04/17 1,732 1,734 1,720 1,731 9,800
2023/04/14 1,727 1,733 1,721 1,728 10,100
2023/04/13 1,727 1,729 1,713 1,727 10,000
2023/04/12 1,691 1,720 1,687 1,720 17,200
2023/04/11 1,684 1,698 1,678 1,690 22,900
2023/04/10 1,720 1,723 1,678 1,685 14,900
2023/04/07 1,698 1,717 1,682 1,709 18,000
2023/04/06 1,715 1,718 1,674 1,674 16,800
2023/04/05 1,760 1,767 1,713 1,721 15,200
2023/04/04 1,750 1,797 1,746 1,769 34,400
2023/04/03 1,740 1,751 1,736 1,750 23,100
2023/03/31 1,738 1,750 1,701 1,731 20,800
2023/03/30 1,726 1,753 1,725 1,748 20,500
2023/03/29 1,725 1,750 1,725 1,750 23,300
2023/03/28 1,750 1,760 1,713 1,722 14,500
2023/03/27 1,723 1,754 1,715 1,753 33,700
2023/03/24 1,690 1,702 1,676 1,700 18,200
2023/03/23 1,679 1,686 1,674 1,682 22,100
2023/03/22 1,662 1,684 1,661 1,683 16,500
2023/03/20 1,641 1,641 1,593 1,607 18,400
2023/03/17 1,596 1,617 1,596 1,613 8,500
2023/03/16 1,564 1,602 1,551 1,596 19,700
2023/03/15 1,543 1,606 1,543 1,604 15,500
2023/03/14 1,568 1,568 1,525 1,537 21,000
2023/03/13 1,575 1,611 1,571 1,595 31,200
2023/03/10 1,663 1,673 1,640 1,648 24,700
2023/03/09 1,648 1,672 1,647 1,672 17,500
2023/03/08 1,622 1,635 1,600 1,635 15,100
2023/03/07 1,647 1,647 1,626 1,630 14,500
2023/03/06 1,659 1,659 1,626 1,633 18,700
2023/03/03 1,590 1,641 1,590 1,641 23,700
2023/03/02 1,571 1,592 1,571 1,588 16,300
2023/03/01 1,570 1,570 1,552 1,557 8,400
2023/02/28 1,565 1,570 1,560 1,564 6,400
2023/02/27 1,570 1,570 1,547 1,565 13,100
2023/02/24 1,533 1,550 1,522 1,550 14,400
2023/02/22 1,509 1,519 1,509 1,519 8,100
2023/02/21 1,520 1,525 1,519 1,519 8,200
2023/02/20 1,525 1,527 1,519 1,519 9,400
2023/02/17 1,530 1,531 1,523 1,523 5,800
2023/02/16 1,520 1,530 1,520 1,526 13,100
2023/02/15 1,521 1,522 1,516 1,516 3,900
2023/02/14 1,509 1,520 1,509 1,520 7,200
2023/02/13 1,500 1,509 1,500 1,502 6,000
2023/02/10 1,513 1,513 1,497 1,498 8,800
2023/02/09 1,516 1,521 1,506 1,519 8,300
2023/02/08 1,530 1,530 1,506 1,506 6,200
2023/02/07 1,523 1,523 1,510 1,516 7,100
2023/02/06 1,493 1,520 1,493 1,520 12,800
2023/02/03 1,508 1,518 1,489 1,493 17,700
2023/02/02 1,515 1,519 1,500 1,506 15,400
2023/02/01 1,486 1,530 1,486 1,511 27,000
2023/01/31 1,474 1,476 1,454 1,474 9,700
2023/01/30 1,453 1,468 1,450 1,466 7,200
2023/01/27 1,445 1,455 1,445 1,453 4,700
2023/01/26 1,483 1,483 1,448 1,448 6,200
2023/01/25 1,469 1,480 1,457 1,476 15,300
2023/01/24 1,475 1,479 1,461 1,461 13,200
2023/01/23 1,451 1,475 1,448 1,475 12,300
2023/01/20 1,426 1,448 1,423 1,444 30,300
2023/01/19 1,417 1,429 1,410 1,426 14,900
2023/01/18 1,409 1,420 1,401 1,417 13,900
2023/01/17 1,393 1,407 1,386 1,404 7,800
2023/01/16 1,399 1,400 1,385 1,385 7,800
2023/01/13 1,388 1,398 1,388 1,395 8,400
2023/01/12 1,389 1,395 1,388 1,395 4,800
2023/01/11 1,380 1,387 1,378 1,387 6,100
2023/01/10 1,388 1,388 1,377 1,378 11,500
2023/01/06 1,370 1,376 1,365 1,376 12,300
2023/01/05 1,373 1,373 1,365 1,365 10,600
2023/01/04 1,394 1,394 1,366 1,366 24,200

このページの先頭へ