4192 スパイダープラス(株) の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-12-29 | 750 | 757 | 724 | 739 | 426,200 | 739 |
2023-12-28 | 739 | 748 | 709 | 735 | 414,500 | 735 |
2023-12-27 | 701 | 753 | 698 | 745 | 944,100 | 745 |
2023-12-26 | 675 | 709 | 670 | 705 | 804,000 | 705 |
2023-12-25 | 627 | 665 | 625 | 665 | 379,000 | 665 |
2023-12-22 | 638 | 643 | 618 | 627 | 291,300 | 627 |
2023-12-21 | 620 | 654 | 619 | 645 | 236,100 | 645 |
2023-12-20 | 637 | 656 | 628 | 637 | 452,400 | 637 |
2023-12-19 | 601 | 629 | 601 | 629 | 136,500 | 629 |
2023-12-18 | 610 | 614 | 587 | 606 | 227,000 | 606 |
2023-12-15 | 607 | 622 | 590 | 616 | 177,200 | 616 |
2023-12-14 | 613 | 622 | 592 | 597 | 296,700 | 597 |
2023-12-13 | 584 | 603 | 572 | 603 | 294,600 | 603 |
2023-12-12 | 578 | 579 | 562 | 566 | 204,100 | 566 |
2023-12-11 | 572 | 579 | 562 | 574 | 209,200 | 574 |
2023-12-08 | 594 | 598 | 566 | 571 | 338,300 | 571 |
2023-12-07 | 622 | 622 | 601 | 602 | 243,300 | 602 |
2023-12-06 | 618 | 638 | 609 | 626 | 249,400 | 626 |
2023-12-05 | 621 | 621 | 606 | 608 | 185,200 | 608 |
2023-12-04 | 620 | 626 | 607 | 622 | 223,600 | 622 |
2023-12-01 | 643 | 649 | 622 | 622 | 169,000 | 622 |
2023-11-30 | 667 | 685 | 641 | 641 | 365,100 | 641 |
2023-11-29 | 622 | 657 | 618 | 647 | 461,600 | 647 |
2023-11-28 | 626 | 637 | 615 | 623 | 201,100 | 623 |
2023-11-27 | 652 | 656 | 628 | 630 | 377,500 | 630 |
2023-11-24 | 626 | 665 | 625 | 660 | 652,000 | 660 |
2023-11-22 | 620 | 632 | 605 | 617 | 531,400 | 617 |
2023-11-21 | 612 | 634 | 610 | 630 | 591,800 | 630 |
2023-11-20 | 575 | 606 | 572 | 602 | 366,400 | 602 |
2023-11-17 | 567 | 598 | 565 | 581 | 273,900 | 581 |
2023-11-16 | 570 | 590 | 568 | 574 | 269,100 | 574 |
2023-11-15 | 552 | 577 | 545 | 575 | 595,400 | 575 |
2023-11-14 | 520 | 540 | 515 | 532 | 507,400 | 532 |
2023-11-13 | 550 | 551 | 513 | 519 | 732,300 | 519 |
2023-11-10 | 561 | 566 | 550 | 555 | 340,900 | 555 |
2023-11-09 | 585 | 587 | 555 | 571 | 498,200 | 571 |
2023-11-08 | 608 | 618 | 563 | 586 | 1,305,600 | 586 |
2023-11-07 | 551 | 564 | 551 | 558 | 360,600 | 558 |
2023-11-06 | 539 | 559 | 533 | 550 | 417,400 | 550 |
2023-11-02 | 516 | 535 | 515 | 527 | 331,900 | 527 |
2023-11-01 | 538 | 538 | 516 | 516 | 304,600 | 516 |
2023-10-31 | 523 | 535 | 518 | 534 | 149,100 | 534 |
2023-10-30 | 529 | 536 | 521 | 529 | 113,500 | 529 |
2023-10-27 | 528 | 539 | 521 | 534 | 145,700 | 534 |
2023-10-26 | 543 | 543 | 518 | 528 | 391,200 | 528 |
2023-10-25 | 559 | 559 | 545 | 549 | 145,300 | 549 |
2023-10-24 | 545 | 556 | 523 | 554 | 243,600 | 554 |
2023-10-23 | 545 | 551 | 539 | 544 | 147,800 | 544 |
2023-10-20 | 541 | 552 | 535 | 545 | 188,800 | 545 |
2023-10-19 | 545 | 551 | 541 | 547 | 159,900 | 547 |
2023-10-18 | 546 | 555 | 539 | 551 | 150,700 | 551 |
2023-10-17 | 555 | 560 | 541 | 550 | 289,100 | 550 |
2023-10-16 | 558 | 558 | 545 | 546 | 206,100 | 546 |
2023-10-13 | 586 | 588 | 562 | 563 | 275,900 | 563 |
2023-10-12 | 585 | 596 | 580 | 596 | 125,200 | 596 |
2023-10-11 | 599 | 605 | 580 | 581 | 152,700 | 581 |
2023-10-10 | 588 | 600 | 582 | 590 | 157,700 | 590 |
2023-10-06 | 568 | 579 | 566 | 579 | 142,200 | 579 |
2023-10-05 | 567 | 579 | 566 | 571 | 106,700 | 571 |
2023-10-04 | 566 | 590 | 562 | 562 | 364,300 | 562 |
2023-10-03 | 587 | 601 | 580 | 580 | 193,200 | 580 |
2023-10-02 | 604 | 610 | 589 | 589 | 211,300 | 589 |
2023-09-29 | 575 | 600 | 575 | 584 | 319,000 | 584 |
2023-09-28 | 588 | 592 | 562 | 573 | 418,200 | 573 |
2023-09-27 | 587 | 599 | 580 | 598 | 278,800 | 598 |
2023-09-26 | 608 | 608 | 591 | 591 | 292,700 | 591 |
2023-09-25 | 607 | 613 | 600 | 607 | 235,300 | 607 |
2023-09-22 | 608 | 617 | 601 | 608 | 280,500 | 608 |
2023-09-21 | 615 | 619 | 596 | 598 | 349,300 | 598 |
2023-09-20 | 650 | 650 | 622 | 622 | 275,000 | 622 |
2023-09-19 | 649 | 656 | 632 | 651 | 212,200 | 651 |
2023-09-15 | 628 | 648 | 624 | 644 | 191,500 | 644 |
2023-09-14 | 633 | 656 | 626 | 634 | 596,500 | 634 |
2023-09-13 | 611 | 627 | 607 | 613 | 560,400 | 613 |
2023-09-12 | 631 | 637 | 610 | 617 | 627,600 | 617 |
2023-09-11 | 660 | 665 | 623 | 630 | 582,300 | 630 |
2023-09-08 | 660 | 664 | 650 | 661 | 275,100 | 661 |
2023-09-07 | 695 | 695 | 662 | 665 | 482,800 | 665 |
2023-09-06 | 690 | 704 | 687 | 696 | 255,800 | 696 |
2023-09-05 | 677 | 690 | 673 | 687 | 101,800 | 687 |
2023-09-04 | 684 | 695 | 676 | 680 | 188,100 | 680 |
2023-09-01 | 677 | 695 | 674 | 690 | 150,300 | 690 |
2023-08-31 | 698 | 705 | 675 | 687 | 258,400 | 687 |
2023-08-30 | 724 | 726 | 694 | 695 | 500,100 | 695 |
2023-08-29 | 703 | 723 | 696 | 720 | 309,000 | 720 |
2023-08-28 | 692 | 694 | 681 | 693 | 239,300 | 693 |
2023-08-25 | 663 | 690 | 663 | 685 | 223,300 | 685 |
2023-08-24 | 695 | 706 | 672 | 673 | 322,300 | 673 |
2023-08-23 | 660 | 670 | 646 | 666 | 260,300 | 666 |
2023-08-22 | 675 | 680 | 655 | 660 | 443,600 | 660 |
2023-08-21 | 658 | 684 | 652 | 678 | 292,100 | 678 |
2023-08-18 | 660 | 669 | 646 | 662 | 319,300 | 662 |
2023-08-17 | 664 | 674 | 650 | 670 | 367,400 | 670 |
2023-08-16 | 678 | 688 | 657 | 674 | 689,800 | 674 |
2023-08-15 | 711 | 719 | 693 | 698 | 481,500 | 698 |
2023-08-14 | 754 | 754 | 706 | 712 | 574,100 | 712 |
2023-08-10 | 788 | 791 | 733 | 763 | 672,000 | 763 |
2023-08-09 | 782 | 801 | 777 | 796 | 239,900 | 796 |
2023-08-08 | 803 | 803 | 777 | 783 | 192,200 | 783 |
2023-08-07 | 801 | 807 | 785 | 803 | 155,100 | 803 |
2023-08-04 | 808 | 825 | 807 | 814 | 186,700 | 814 |
2023-08-03 | 805 | 816 | 796 | 796 | 113,800 | 796 |
2023-08-02 | 812 | 828 | 804 | 818 | 111,300 | 818 |
2023-08-01 | 807 | 835 | 807 | 820 | 234,700 | 820 |
2023-07-31 | 822 | 827 | 789 | 800 | 273,000 | 800 |
2023-07-28 | 791 | 817 | 791 | 812 | 165,500 | 812 |
2023-07-27 | 784 | 804 | 780 | 800 | 124,200 | 800 |
2023-07-26 | 772 | 788 | 771 | 780 | 50,600 | 780 |
2023-07-25 | 782 | 789 | 765 | 776 | 116,900 | 776 |
2023-07-24 | 754 | 781 | 752 | 778 | 105,700 | 778 |
2023-07-21 | 786 | 795 | 759 | 760 | 368,500 | 760 |
2023-07-20 | 800 | 812 | 795 | 798 | 67,300 | 798 |
2023-07-19 | 800 | 813 | 792 | 805 | 150,200 | 805 |
2023-07-18 | 796 | 801 | 781 | 792 | 142,200 | 792 |
2023-07-14 | 795 | 808 | 785 | 796 | 120,500 | 796 |
2023-07-13 | 800 | 800 | 783 | 785 | 196,300 | 785 |
2023-07-12 | 814 | 815 | 787 | 789 | 249,600 | 789 |
2023-07-11 | 800 | 819 | 800 | 814 | 136,300 | 814 |
2023-07-10 | 795 | 814 | 771 | 808 | 296,700 | 808 |
2023-07-07 | 798 | 824 | 784 | 802 | 265,400 | 802 |
2023-07-06 | 813 | 823 | 797 | 813 | 636,100 | 813 |
2023-07-05 | 897 | 899 | 839 | 839 | 679,700 | 839 |
2023-07-04 | 890 | 930 | 888 | 910 | 719,800 | 910 |
2023-07-03 | 880 | 883 | 849 | 853 | 224,700 | 853 |
2023-06-30 | 846 | 878 | 846 | 867 | 197,400 | 867 |
2023-06-29 | 845 | 868 | 841 | 853 | 234,700 | 853 |
2023-06-28 | 857 | 864 | 822 | 837 | 317,300 | 837 |
2023-06-27 | 836 | 858 | 828 | 855 | 233,700 | 855 |
2023-06-26 | 858 | 868 | 845 | 845 | 367,300 | 845 |
2023-06-23 | 904 | 921 | 860 | 873 | 420,000 | 873 |
2023-06-22 | 897 | 915 | 875 | 878 | 399,600 | 878 |
2023-06-21 | 954 | 954 | 907 | 917 | 488,600 | 917 |
2023-06-20 | 900 | 949 | 876 | 949 | 693,700 | 949 |
2023-06-19 | 880 | 911 | 865 | 900 | 554,500 | 900 |
2023-06-16 | 841 | 920 | 841 | 869 | 1,988,300 | 869 |
2023-06-15 | 805 | 811 | 788 | 796 | 217,500 | 796 |
2023-06-14 | 800 | 819 | 798 | 805 | 228,200 | 805 |
2023-06-13 | 790 | 815 | 771 | 801 | 316,300 | 801 |
2023-06-12 | 789 | 792 | 762 | 781 | 373,200 | 781 |
2023-06-09 | 803 | 812 | 786 | 788 | 255,600 | 788 |
2023-06-08 | 797 | 812 | 785 | 788 | 326,400 | 788 |
2023-06-07 | 797 | 830 | 784 | 812 | 510,500 | 812 |
2023-06-06 | 810 | 823 | 785 | 790 | 401,700 | 790 |
2023-06-05 | 771 | 818 | 739 | 815 | 1,185,200 | 815 |
2023-06-02 | 710 | 775 | 710 | 767 | 1,173,900 | 767 |
2023-06-01 | 685 | 715 | 684 | 706 | 244,100 | 706 |
2023-05-31 | 677 | 704 | 667 | 685 | 331,900 | 685 |
2023-05-30 | 651 | 687 | 651 | 683 | 351,900 | 683 |
2023-05-29 | 625 | 664 | 625 | 650 | 354,200 | 650 |
2023-05-26 | 615 | 635 | 614 | 620 | 298,200 | 620 |
2023-05-25 | 636 | 637 | 611 | 625 | 385,300 | 625 |
2023-05-24 | 647 | 668 | 638 | 646 | 232,600 | 646 |
2023-05-23 | 667 | 674 | 656 | 657 | 286,500 | 657 |
2023-05-22 | 680 | 682 | 662 | 667 | 192,500 | 667 |
2023-05-19 | 640 | 693 | 635 | 676 | 531,900 | 676 |
2023-05-18 | 658 | 664 | 631 | 638 | 447,000 | 638 |
2023-05-17 | 668 | 694 | 651 | 658 | 1,038,900 | 658 |
2023-05-16 | 625 | 639 | 606 | 638 | 653,000 | 638 |
2023-05-15 | 590 | 640 | 590 | 627 | 809,400 | 627 |
2023-05-12 | 560 | 605 | 559 | 576 | 1,148,100 | 576 |
2023-05-11 | 523 | 537 | 523 | 534 | 209,700 | 534 |
2023-05-10 | 524 | 527 | 519 | 520 | 94,000 | 520 |
2023-05-09 | 514 | 532 | 514 | 530 | 188,300 | 530 |
2023-05-08 | 514 | 518 | 510 | 514 | 84,600 | 514 |
2023-05-02 | 506 | 513 | 503 | 510 | 123,200 | 510 |
2023-05-01 | 524 | 527 | 503 | 506 | 318,100 | 506 |
2023-04-28 | 526 | 526 | 515 | 521 | 139,300 | 521 |
2023-04-27 | 519 | 529 | 517 | 520 | 157,700 | 520 |
2023-04-26 | 532 | 538 | 518 | 520 | 374,500 | 520 |
2023-04-25 | 542 | 547 | 533 | 535 | 150,500 | 535 |
2023-04-24 | 541 | 548 | 534 | 540 | 277,100 | 540 |
2023-04-21 | 556 | 558 | 532 | 541 | 635,900 | 541 |
2023-04-20 | 571 | 591 | 561 | 563 | 548,800 | 563 |
2023-04-19 | 566 | 567 | 552 | 561 | 293,100 | 561 |
2023-04-18 | 570 | 574 | 560 | 565 | 328,800 | 565 |
2023-04-17 | 585 | 602 | 573 | 578 | 503,600 | 578 |
2023-04-14 | 565 | 609 | 551 | 602 | 2,378,400 | 602 |
2023-04-13 | 524 | 533 | 519 | 529 | 86,900 | 529 |
2023-04-12 | 537 | 538 | 522 | 526 | 102,100 | 526 |
2023-04-11 | 537 | 546 | 536 | 537 | 81,800 | 537 |
2023-04-10 | 530 | 539 | 525 | 530 | 95,900 | 530 |
2023-04-07 | 523 | 529 | 517 | 523 | 133,100 | 523 |
2023-04-06 | 525 | 528 | 510 | 522 | 236,100 | 522 |
2023-04-05 | 541 | 551 | 528 | 535 | 198,700 | 535 |
2023-04-04 | 562 | 568 | 549 | 551 | 172,800 | 551 |
2023-04-03 | 556 | 577 | 556 | 568 | 251,100 | 568 |
2023-03-31 | 557 | 569 | 551 | 551 | 135,800 | 551 |
2023-03-30 | 567 | 571 | 547 | 550 | 244,100 | 550 |
2023-03-29 | 544 | 557 | 536 | 557 | 159,500 | 557 |
2023-03-28 | 534 | 574 | 521 | 549 | 457,100 | 549 |
2023-03-27 | 537 | 537 | 528 | 529 | 96,900 | 529 |
2023-03-24 | 550 | 550 | 530 | 536 | 247,400 | 536 |
2023-03-23 | 531 | 547 | 528 | 544 | 180,400 | 544 |
2023-03-22 | 545 | 552 | 537 | 540 | 136,000 | 540 |
2023-03-20 | 556 | 564 | 528 | 530 | 273,200 | 530 |
2023-03-17 | 516 | 573 | 516 | 564 | 652,600 | 564 |
2023-03-16 | 510 | 525 | 506 | 513 | 311,300 | 513 |
2023-03-15 | 535 | 539 | 522 | 526 | 276,700 | 526 |
2023-03-14 | 543 | 545 | 521 | 525 | 344,000 | 525 |
2023-03-13 | 559 | 566 | 528 | 546 | 655,200 | 546 |
2023-03-10 | 583 | 588 | 569 | 569 | 327,500 | 569 |
2023-03-09 | 585 | 592 | 576 | 589 | 268,900 | 589 |
2023-03-08 | 596 | 607 | 586 | 586 | 351,600 | 586 |
2023-03-07 | 596 | 604 | 595 | 602 | 223,700 | 602 |
2023-03-06 | 613 | 614 | 594 | 603 | 190,700 | 603 |
2023-03-03 | 594 | 602 | 592 | 600 | 165,000 | 600 |
2023-03-02 | 597 | 603 | 591 | 597 | 142,700 | 597 |
2023-03-01 | 605 | 605 | 591 | 600 | 185,400 | 600 |
2023-02-28 | 600 | 609 | 593 | 605 | 322,000 | 605 |
2023-02-27 | 599 | 603 | 579 | 590 | 345,300 | 590 |
2023-02-24 | 585 | 608 | 583 | 599 | 422,800 | 599 |
2023-02-22 | 602 | 606 | 577 | 584 | 586,800 | 584 |
2023-02-21 | 618 | 626 | 609 | 610 | 329,000 | 610 |
2023-02-20 | 606 | 625 | 606 | 623 | 264,900 | 623 |
2023-02-17 | 608 | 622 | 600 | 601 | 359,600 | 601 |
2023-02-16 | 609 | 622 | 607 | 618 | 242,200 | 618 |
2023-02-15 | 615 | 622 | 596 | 606 | 432,500 | 606 |
2023-02-14 | 635 | 652 | 616 | 621 | 706,300 | 621 |
2023-02-13 | 657 | 661 | 638 | 643 | 452,200 | 643 |
2023-02-10 | 666 | 671 | 651 | 664 | 216,600 | 664 |
2023-02-09 | 672 | 675 | 662 | 669 | 163,300 | 669 |
2023-02-08 | 678 | 686 | 674 | 679 | 183,800 | 679 |
2023-02-07 | 675 | 685 | 671 | 672 | 112,200 | 672 |
2023-02-06 | 677 | 689 | 669 | 675 | 193,400 | 675 |
2023-02-03 | 680 | 684 | 668 | 670 | 201,000 | 670 |
2023-02-02 | 669 | 688 | 665 | 683 | 298,500 | 683 |
2023-02-01 | 667 | 678 | 659 | 660 | 99,500 | 660 |
2023-01-31 | 654 | 664 | 639 | 662 | 167,700 | 662 |
2023-01-30 | 649 | 675 | 649 | 659 | 243,500 | 659 |
2023-01-27 | 668 | 674 | 648 | 651 | 290,700 | 651 |
2023-01-26 | 693 | 701 | 662 | 666 | 404,700 | 666 |
2023-01-25 | 714 | 714 | 682 | 686 | 480,100 | 686 |
2023-01-24 | 715 | 725 | 706 | 714 | 459,300 | 714 |
2023-01-23 | 682 | 709 | 681 | 705 | 307,300 | 705 |
2023-01-20 | 685 | 695 | 678 | 682 | 232,600 | 682 |
2023-01-19 | 689 | 702 | 677 | 695 | 315,900 | 695 |
2023-01-18 | 670 | 710 | 662 | 689 | 716,600 | 689 |
2023-01-17 | 663 | 694 | 660 | 680 | 495,900 | 680 |
2023-01-16 | 643 | 666 | 642 | 664 | 225,500 | 664 |
2023-01-13 | 666 | 669 | 649 | 654 | 329,100 | 654 |
2023-01-12 | 667 | 683 | 652 | 674 | 382,200 | 674 |
2023-01-11 | 649 | 679 | 644 | 660 | 716,300 | 660 |
2023-01-10 | 622 | 652 | 618 | 651 | 393,800 | 651 |
2023-01-06 | 636 | 636 | 616 | 623 | 348,700 | 623 |
2023-01-05 | 641 | 660 | 608 | 634 | 692,700 | 634 |
2023-01-04 | 637 | 656 | 632 | 644 | 499,400 | 644 |
分割・併合履歴 : なし