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 |
|---|---|---|---|---|---|
| 2024/12/30 | 2,199 | 2,207 | 2,150 | 2,150 | 10,400 |
| 2024/12/27 | 2,150 | 2,203 | 2,145 | 2,197 | 24,100 |
| 2024/12/26 | 2,121 | 2,141 | 2,111 | 2,140 | 19,000 |
| 2024/12/25 | 2,148 | 2,148 | 2,100 | 2,129 | 22,300 |
| 2024/12/24 | 2,087 | 2,098 | 2,067 | 2,098 | 11,900 |
| 2024/12/23 | 2,055 | 2,093 | 2,052 | 2,088 | 11,100 |
| 2024/12/20 | 2,037 | 2,060 | 2,037 | 2,040 | 5,300 |
| 2024/12/19 | 2,050 | 2,075 | 2,040 | 2,041 | 6,900 |
| 2024/12/18 | 2,060 | 2,068 | 2,051 | 2,060 | 5,300 |
| 2024/12/17 | 2,074 | 2,080 | 2,060 | 2,060 | 3,800 |
| 2024/12/16 | 2,060 | 2,079 | 2,060 | 2,068 | 3,900 |
| 2024/12/13 | 2,045 | 2,088 | 2,042 | 2,057 | 10,900 |
| 2024/12/12 | 2,094 | 2,099 | 2,077 | 2,077 | 8,100 |
| 2024/12/11 | 2,077 | 2,100 | 2,077 | 2,084 | 18,200 |
| 2024/12/10 | 2,051 | 2,070 | 2,049 | 2,054 | 7,900 |
| 2024/12/09 | 2,008 | 2,059 | 2,008 | 2,047 | 10,500 |
| 2024/12/06 | 2,003 | 2,016 | 2,001 | 2,004 | 10,700 |
| 2024/12/05 | 2,002 | 2,015 | 2,000 | 2,000 | 10,000 |
| 2024/12/04 | 2,029 | 2,029 | 2,001 | 2,001 | 6,600 |
| 2024/12/03 | 2,022 | 2,049 | 2,019 | 2,019 | 12,100 |
| 2024/12/02 | 2,013 | 2,045 | 2,006 | 2,024 | 10,400 |
| 2024/11/29 | 2,038 | 2,051 | 2,010 | 2,010 | 5,300 |
| 2024/11/28 | 2,007 | 2,045 | 2,007 | 2,036 | 7,900 |
| 2024/11/27 | 2,070 | 2,070 | 2,010 | 2,012 | 15,600 |
| 2024/11/26 | 2,058 | 2,082 | 2,047 | 2,054 | 14,400 |
| 2024/11/25 | 2,094 | 2,102 | 2,065 | 2,069 | 18,200 |
| 2024/11/22 | 2,049 | 2,064 | 2,041 | 2,059 | 5,400 |
| 2024/11/21 | 2,047 | 2,050 | 2,032 | 2,034 | 3,100 |
| 2024/11/20 | 2,055 | 2,066 | 2,025 | 2,026 | 7,800 |
| 2024/11/19 | 2,037 | 2,054 | 2,030 | 2,041 | 6,300 |
| 2024/11/18 | 2,024 | 2,066 | 2,024 | 2,033 | 7,100 |
| 2024/11/15 | 2,037 | 2,049 | 2,020 | 2,024 | 6,600 |
| 2024/11/14 | 2,032 | 2,067 | 2,032 | 2,035 | 7,100 |
| 2024/11/13 | 2,032 | 2,067 | 2,031 | 2,031 | 10,300 |
| 2024/11/12 | 2,051 | 2,066 | 2,027 | 2,032 | 7,900 |
| 2024/11/11 | 2,021 | 2,042 | 2,003 | 2,021 | 6,800 |
| 2024/11/08 | 2,088 | 2,089 | 2,021 | 2,021 | 11,200 |
| 2024/11/07 | 2,062 | 2,080 | 2,056 | 2,056 | 7,600 |
| 2024/11/06 | 2,097 | 2,097 | 2,062 | 2,062 | 12,000 |
| 2024/11/05 | 2,097 | 2,097 | 2,055 | 2,097 | 10,600 |
| 2024/11/01 | 2,095 | 2,110 | 2,051 | 2,066 | 19,000 |
| 2024/10/31 | 2,022 | 2,051 | 2,022 | 2,050 | 12,500 |
| 2024/10/30 | 2,050 | 2,050 | 2,010 | 2,022 | 97,100 |
| 2024/10/29 | 2,035 | 2,044 | 2,023 | 2,035 | 13,800 |
| 2024/10/28 | 2,000 | 2,039 | 1,990 | 2,039 | 15,000 |
| 2024/10/25 | 2,058 | 2,066 | 1,983 | 1,983 | 18,000 |
| 2024/10/24 | 2,013 | 2,045 | 2,013 | 2,037 | 20,400 |
| 2024/10/23 | 1,980 | 2,040 | 1,980 | 2,013 | 21,100 |
| 2024/10/22 | 2,000 | 2,010 | 1,973 | 1,979 | 17,600 |
| 2024/10/21 | 1,991 | 1,998 | 1,979 | 1,998 | 11,600 |
| 2024/10/18 | 1,986 | 1,998 | 1,977 | 1,990 | 12,900 |
| 2024/10/17 | 1,998 | 2,021 | 1,935 | 1,986 | 33,600 |
| 2024/10/16 | 1,971 | 2,018 | 1,971 | 2,000 | 22,600 |
| 2024/10/15 | 1,960 | 1,996 | 1,950 | 1,982 | 17,000 |
| 2024/10/11 | 1,950 | 1,957 | 1,935 | 1,938 | 18,200 |
| 2024/10/10 | 1,965 | 1,976 | 1,948 | 1,964 | 11,400 |
| 2024/10/09 | 1,999 | 1,999 | 1,954 | 1,963 | 17,400 |
| 2024/10/08 | 2,002 | 2,015 | 1,970 | 1,978 | 23,400 |
| 2024/10/07 | 1,998 | 2,024 | 1,995 | 2,017 | 24,800 |
| 2024/10/04 | 1,967 | 2,000 | 1,967 | 1,989 | 12,600 |
| 2024/10/03 | 1,972 | 1,995 | 1,961 | 1,961 | 14,400 |
| 2024/10/02 | 1,955 | 1,971 | 1,945 | 1,945 | 14,900 |
| 2024/10/01 | 1,974 | 1,974 | 1,949 | 1,957 | 14,200 |
| 2024/09/30 | 1,970 | 1,982 | 1,930 | 1,938 | 22,400 |
| 2024/09/27 | 2,028 | 2,028 | 1,977 | 1,993 | 26,000 |
| 2024/09/26 | 2,026 | 2,032 | 2,001 | 2,031 | 37,600 |
| 2024/09/25 | 2,053 | 2,053 | 2,015 | 2,025 | 12,000 |
| 2024/09/24 | 2,053 | 2,053 | 2,017 | 2,028 | 24,500 |
| 2024/09/20 | 2,015 | 2,045 | 2,015 | 2,033 | 21,000 |
| 2024/09/19 | 2,008 | 2,045 | 2,008 | 2,015 | 31,900 |
| 2024/09/18 | 2,009 | 2,013 | 1,984 | 2,008 | 11,500 |
| 2024/09/17 | 2,000 | 2,008 | 1,943 | 1,969 | 20,900 |
| 2024/09/13 | 1,999 | 2,030 | 1,989 | 2,000 | 21,600 |
| 2024/09/12 | 2,006 | 2,025 | 1,971 | 1,994 | 21,800 |
| 2024/09/11 | 2,005 | 2,009 | 1,950 | 1,971 | 32,400 |
| 2024/09/10 | 2,038 | 2,056 | 2,001 | 2,001 | 19,700 |
| 2024/09/09 | 2,012 | 2,054 | 2,012 | 2,026 | 14,400 |
| 2024/09/06 | 2,061 | 2,096 | 2,053 | 2,060 | 20,900 |
| 2024/09/05 | 2,100 | 2,104 | 2,051 | 2,061 | 18,200 |
| 2024/09/04 | 2,114 | 2,134 | 2,088 | 2,091 | 21,300 |
| 2024/09/03 | 2,129 | 2,146 | 2,127 | 2,137 | 6,500 |
| 2024/09/02 | 2,150 | 2,150 | 2,102 | 2,119 | 9,700 |
| 2024/08/30 | 2,160 | 2,160 | 2,130 | 2,133 | 9,300 |
| 2024/08/29 | 2,175 | 2,175 | 2,149 | 2,163 | 12,200 |
| 2024/08/28 | 2,176 | 2,178 | 2,163 | 2,178 | 6,000 |
| 2024/08/27 | 2,158 | 2,185 | 2,158 | 2,178 | 11,200 |
| 2024/08/26 | 2,180 | 2,192 | 2,160 | 2,160 | 12,500 |
| 2024/08/23 | 2,170 | 2,170 | 2,153 | 2,167 | 4,900 |
| 2024/08/22 | 2,177 | 2,184 | 2,155 | 2,174 | 8,900 |
| 2024/08/21 | 2,157 | 2,178 | 2,067 | 2,170 | 29,400 |
| 2024/08/20 | 2,161 | 2,183 | 2,161 | 2,179 | 18,500 |
| 2024/08/19 | 2,192 | 2,199 | 2,151 | 2,153 | 21,600 |
| 2024/08/16 | 2,174 | 2,199 | 2,150 | 2,199 | 14,000 |
| 2024/08/15 | 2,146 | 2,173 | 2,134 | 2,151 | 12,400 |
| 2024/08/14 | 2,168 | 2,168 | 2,120 | 2,126 | 18,200 |
| 2024/08/13 | 2,157 | 2,188 | 2,121 | 2,126 | 17,000 |
| 2024/08/09 | 2,177 | 2,217 | 2,150 | 2,154 | 31,100 |
| 2024/08/08 | 2,106 | 2,182 | 2,069 | 2,127 | 44,200 |
| 2024/08/07 | 2,117 | 2,206 | 2,077 | 2,139 | 17,500 |
| 2024/08/06 | 2,064 | 2,130 | 2,024 | 2,076 | 32,500 |
| 2024/08/05 | 2,020 | 2,099 | 1,950 | 2,071 | 58,900 |
| 2024/08/02 | 2,160 | 2,160 | 2,111 | 2,111 | 34,800 |
| 2024/08/01 | 2,261 | 2,274 | 2,200 | 2,201 | 15,900 |
| 2024/07/31 | 2,241 | 2,296 | 2,209 | 2,296 | 15,700 |
| 2024/07/30 | 2,320 | 2,320 | 2,254 | 2,260 | 12,800 |
| 2024/07/29 | 2,276 | 2,325 | 2,276 | 2,320 | 12,400 |
| 2024/07/26 | 2,281 | 2,292 | 2,262 | 2,263 | 13,800 |
| 2024/07/25 | 2,264 | 2,289 | 2,241 | 2,252 | 24,000 |
| 2024/07/24 | 2,275 | 2,299 | 2,264 | 2,264 | 11,400 |
| 2024/07/23 | 2,332 | 2,332 | 2,273 | 2,273 | 9,800 |
| 2024/07/22 | 2,340 | 2,347 | 2,302 | 2,323 | 19,700 |
| 2024/07/19 | 2,346 | 2,370 | 2,332 | 2,364 | 11,000 |
| 2024/07/18 | 2,367 | 2,386 | 2,343 | 2,346 | 14,500 |
| 2024/07/17 | 2,375 | 2,390 | 2,361 | 2,361 | 12,000 |
| 2024/07/16 | 2,360 | 2,395 | 2,312 | 2,360 | 23,500 |
| 2024/07/12 | 2,278 | 2,331 | 2,278 | 2,310 | 13,600 |
| 2024/07/11 | 2,266 | 2,287 | 2,251 | 2,283 | 13,300 |
| 2024/07/10 | 2,309 | 2,309 | 2,240 | 2,259 | 16,700 |
| 2024/07/09 | 2,270 | 2,293 | 2,266 | 2,288 | 13,100 |
| 2024/07/08 | 2,284 | 2,294 | 2,261 | 2,269 | 17,100 |
| 2024/07/05 | 2,362 | 2,362 | 2,284 | 2,284 | 13,700 |
| 2024/07/04 | 2,331 | 2,347 | 2,326 | 2,346 | 9,000 |
| 2024/07/03 | 2,333 | 2,351 | 2,319 | 2,331 | 13,300 |
| 2024/07/02 | 2,321 | 2,333 | 2,304 | 2,329 | 17,000 |
| 2024/07/01 | 2,413 | 2,413 | 2,323 | 2,330 | 29,800 |
| 2024/06/28 | 2,384 | 2,384 | 2,345 | 2,363 | 17,400 |
| 2024/06/27 | 2,397 | 2,413 | 2,377 | 2,387 | 32,700 |
| 2024/06/26 | 2,345 | 2,364 | 2,299 | 2,364 | 18,500 |
| 2024/06/25 | 2,288 | 2,333 | 2,260 | 2,313 | 25,600 |
| 2024/06/24 | 2,304 | 2,312 | 2,239 | 2,257 | 28,300 |
| 2024/06/21 | 2,320 | 2,359 | 2,310 | 2,312 | 19,100 |
| 2024/06/20 | 2,300 | 2,332 | 2,282 | 2,318 | 23,800 |
| 2024/06/19 | 2,250 | 2,318 | 2,250 | 2,304 | 21,700 |
| 2024/06/18 | 2,220 | 2,250 | 2,215 | 2,250 | 15,400 |
| 2024/06/17 | 2,200 | 2,209 | 2,183 | 2,197 | 17,300 |
| 2024/06/14 | 2,165 | 2,230 | 2,163 | 2,213 | 25,300 |
| 2024/06/13 | 2,195 | 2,195 | 2,161 | 2,165 | 13,900 |
| 2024/06/12 | 2,229 | 2,229 | 2,192 | 2,195 | 13,000 |
| 2024/06/11 | 2,230 | 2,230 | 2,191 | 2,201 | 9,700 |
| 2024/06/10 | 2,213 | 2,230 | 2,212 | 2,230 | 10,200 |
| 2024/06/07 | 2,211 | 2,212 | 2,188 | 2,200 | 8,500 |
| 2024/06/06 | 2,202 | 2,215 | 2,190 | 2,197 | 10,900 |
| 2024/06/05 | 2,199 | 2,215 | 2,166 | 2,194 | 23,000 |
| 2024/06/04 | 2,201 | 2,219 | 2,186 | 2,192 | 19,900 |
| 2024/06/03 | 2,230 | 2,230 | 2,194 | 2,213 | 25,700 |
| 2024/05/31 | 2,068 | 2,222 | 2,068 | 2,220 | 173,900 |
| 2024/05/30 | 2,037 | 2,070 | 2,025 | 2,066 | 21,500 |
| 2024/05/29 | 2,053 | 2,053 | 2,032 | 2,037 | 11,900 |
| 2024/05/28 | 2,049 | 2,075 | 2,049 | 2,053 | 15,000 |
| 2024/05/27 | 2,066 | 2,066 | 2,031 | 2,049 | 15,100 |
| 2024/05/24 | 2,031 | 2,070 | 2,024 | 2,058 | 20,500 |
| 2024/05/23 | 2,043 | 2,051 | 2,022 | 2,048 | 12,300 |
| 2024/05/22 | 2,054 | 2,058 | 2,031 | 2,031 | 22,800 |
| 2024/05/21 | 2,058 | 2,062 | 2,042 | 2,055 | 12,100 |
| 2024/05/20 | 2,030 | 2,056 | 2,030 | 2,042 | 17,300 |
| 2024/05/17 | 2,032 | 2,033 | 2,019 | 2,026 | 11,400 |
| 2024/05/16 | 2,069 | 2,069 | 2,038 | 2,045 | 12,600 |
| 2024/05/15 | 2,068 | 2,100 | 2,059 | 2,064 | 12,100 |
| 2024/05/14 | 2,110 | 2,110 | 2,047 | 2,059 | 25,600 |
| 2024/05/13 | 2,131 | 2,138 | 2,103 | 2,113 | 17,300 |
| 2024/05/10 | 2,120 | 2,136 | 2,102 | 2,128 | 21,300 |
| 2024/05/09 | 2,124 | 2,128 | 2,097 | 2,103 | 16,400 |
| 2024/05/08 | 2,088 | 2,140 | 2,088 | 2,118 | 68,800 |
| 2024/05/07 | 2,075 | 2,079 | 2,023 | 2,054 | 31,100 |
| 2024/05/02 | 2,060 | 2,060 | 2,046 | 2,051 | 7,800 |
| 2024/05/01 | 2,060 | 2,060 | 2,043 | 2,058 | 7,200 |
| 2024/04/30 | 2,040 | 2,062 | 2,034 | 2,062 | 13,900 |
| 2024/04/26 | 2,011 | 2,038 | 1,998 | 2,032 | 13,200 |
| 2024/04/25 | 2,023 | 2,023 | 2,004 | 2,011 | 9,300 |
| 2024/04/24 | 1,992 | 2,027 | 1,992 | 2,023 | 12,400 |
| 2024/04/23 | 1,981 | 2,012 | 1,981 | 1,990 | 16,200 |
| 2024/04/22 | 1,958 | 1,985 | 1,953 | 1,962 | 15,900 |
| 2024/04/19 | 2,015 | 2,019 | 1,948 | 1,965 | 29,300 |
| 2024/04/18 | 1,994 | 2,015 | 1,994 | 2,015 | 6,800 |
| 2024/04/17 | 2,050 | 2,050 | 1,979 | 1,994 | 20,700 |
| 2024/04/16 | 2,025 | 2,038 | 2,000 | 2,000 | 16,100 |
| 2024/04/15 | 2,035 | 2,057 | 2,020 | 2,050 | 13,300 |
| 2024/04/12 | 2,049 | 2,064 | 2,043 | 2,045 | 9,700 |
| 2024/04/11 | 2,056 | 2,069 | 2,041 | 2,041 | 8,100 |
| 2024/04/10 | 2,060 | 2,080 | 2,060 | 2,070 | 7,000 |
| 2024/04/09 | 2,034 | 2,070 | 2,034 | 2,061 | 12,400 |
| 2024/04/08 | 2,018 | 2,044 | 2,018 | 2,034 | 17,200 |
| 2024/04/05 | 1,986 | 2,010 | 1,980 | 2,003 | 13,500 |
| 2024/04/04 | 2,020 | 2,020 | 1,986 | 1,992 | 27,900 |
| 2024/04/03 | 2,011 | 2,038 | 2,010 | 2,020 | 12,400 |
| 2024/04/02 | 2,060 | 2,072 | 2,020 | 2,023 | 19,300 |
| 2024/04/01 | 2,070 | 2,079 | 2,047 | 2,052 | 20,500 |
| 2024/03/29 | 2,066 | 2,072 | 2,052 | 2,069 | 15,900 |
| 2024/03/28 | 2,065 | 2,065 | 2,047 | 2,052 | 21,400 |
| 2024/03/27 | 2,050 | 2,068 | 2,041 | 2,068 | 25,900 |
| 2024/03/26 | 2,035 | 2,056 | 2,032 | 2,040 | 13,600 |
| 2024/03/25 | 2,050 | 2,063 | 2,038 | 2,040 | 25,600 |
| 2024/03/22 | 2,050 | 2,050 | 2,029 | 2,039 | 16,800 |
| 2024/03/21 | 2,023 | 2,045 | 2,015 | 2,039 | 30,600 |
| 2024/03/19 | 1,999 | 2,003 | 1,981 | 2,003 | 18,100 |
| 2024/03/18 | 2,015 | 2,015 | 1,987 | 2,003 | 14,200 |
| 2024/03/15 | 1,986 | 2,003 | 1,980 | 2,002 | 13,400 |
| 2024/03/14 | 2,000 | 2,002 | 1,990 | 1,990 | 11,200 |
| 2024/03/13 | 2,044 | 2,044 | 1,988 | 1,997 | 10,900 |
| 2024/03/12 | 2,006 | 2,017 | 1,970 | 2,017 | 25,200 |
| 2024/03/11 | 2,044 | 2,051 | 2,001 | 2,019 | 29,000 |
| 2024/03/08 | 2,021 | 2,044 | 2,021 | 2,044 | 27,700 |
| 2024/03/07 | 2,028 | 2,039 | 2,019 | 2,026 | 18,300 |
| 2024/03/06 | 2,001 | 2,031 | 2,001 | 2,027 | 17,200 |
| 2024/03/05 | 2,037 | 2,048 | 2,017 | 2,018 | 19,000 |
| 2024/03/04 | 2,054 | 2,071 | 2,037 | 2,037 | 44,900 |
| 2024/03/01 | 2,100 | 2,100 | 2,051 | 2,051 | 29,800 |
| 2024/02/29 | 2,100 | 2,108 | 2,086 | 2,100 | 19,900 |
| 2024/02/28 | 2,066 | 2,118 | 2,066 | 2,090 | 35,100 |
| 2024/02/27 | 2,055 | 2,074 | 2,050 | 2,066 | 23,000 |
| 2024/02/26 | 2,088 | 2,088 | 2,055 | 2,061 | 26,100 |
| 2024/02/22 | 2,061 | 2,076 | 2,055 | 2,075 | 14,400 |
| 2024/02/21 | 2,058 | 2,072 | 2,058 | 2,060 | 12,100 |
| 2024/02/20 | 2,057 | 2,085 | 2,057 | 2,058 | 18,600 |
| 2024/02/19 | 2,032 | 2,049 | 2,032 | 2,049 | 14,900 |
| 2024/02/16 | 2,028 | 2,049 | 2,018 | 2,032 | 22,300 |
| 2024/02/15 | 2,038 | 2,044 | 1,987 | 1,991 | 25,200 |
| 2024/02/14 | 2,076 | 2,076 | 2,022 | 2,026 | 21,600 |
| 2024/02/13 | 2,033 | 2,079 | 2,016 | 2,075 | 48,000 |
| 2024/02/09 | 2,018 | 2,018 | 1,982 | 2,010 | 27,800 |
| 2024/02/08 | 2,010 | 2,020 | 1,982 | 2,010 | 31,400 |
| 2024/02/07 | 2,001 | 2,037 | 2,001 | 2,012 | 25,600 |
| 2024/02/06 | 2,015 | 2,047 | 2,001 | 2,001 | 39,800 |
| 2024/02/05 | 1,976 | 2,031 | 1,976 | 2,015 | 51,100 |
| 2024/02/02 | 1,988 | 2,008 | 1,959 | 1,965 | 76,700 |
| 2024/02/01 | 1,919 | 1,984 | 1,876 | 1,964 | 102,000 |
| 2024/01/31 | 2,040 | 2,059 | 2,010 | 2,049 | 49,100 |
| 2024/01/30 | 2,029 | 2,040 | 2,015 | 2,036 | 22,300 |
| 2024/01/29 | 2,003 | 2,038 | 2,003 | 2,021 | 22,000 |
| 2024/01/26 | 2,008 | 2,014 | 1,988 | 1,988 | 22,800 |
| 2024/01/25 | 1,972 | 2,015 | 1,972 | 2,001 | 34,200 |
| 2024/01/24 | 1,964 | 1,994 | 1,960 | 1,972 | 19,600 |
| 2024/01/23 | 1,980 | 1,987 | 1,950 | 1,964 | 32,000 |
| 2024/01/22 | 1,972 | 1,997 | 1,963 | 1,976 | 71,300 |
| 2024/01/19 | 1,936 | 1,943 | 1,930 | 1,937 | 18,200 |
| 2024/01/18 | 1,916 | 1,947 | 1,915 | 1,933 | 21,000 |
| 2024/01/17 | 1,957 | 1,968 | 1,935 | 1,936 | 23,100 |
| 2024/01/16 | 1,970 | 1,970 | 1,950 | 1,951 | 18,800 |
| 2024/01/15 | 1,935 | 1,969 | 1,933 | 1,966 | 23,500 |
| 2024/01/12 | 1,955 | 1,958 | 1,909 | 1,917 | 31,200 |
| 2024/01/11 | 1,948 | 1,959 | 1,943 | 1,951 | 23,300 |
| 2024/01/10 | 1,935 | 1,938 | 1,920 | 1,932 | 21,100 |
| 2024/01/09 | 1,908 | 1,936 | 1,908 | 1,922 | 23,600 |
| 2024/01/05 | 1,895 | 1,899 | 1,880 | 1,889 | 16,600 |
| 2024/01/04 | 1,848 | 1,888 | 1,840 | 1,879 | 31,500 |