7466 SPK(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 2,011 | 2,038 | 1,998 | 2,032 | 13,200 | 2,032 |
| 2024-04-25 | 2,023 | 2,023 | 2,004 | 2,011 | 9,300 | 2,011 |
| 2024-04-24 | 1,992 | 2,027 | 1,992 | 2,023 | 12,400 | 2,023 |
| 2024-04-23 | 1,981 | 2,012 | 1,981 | 1,990 | 16,200 | 1,990 |
| 2024-04-22 | 1,958 | 1,985 | 1,953 | 1,962 | 15,900 | 1,962 |
| 2024-04-19 | 2,015 | 2,019 | 1,948 | 1,965 | 29,300 | 1,965 |
| 2024-04-18 | 1,994 | 2,015 | 1,994 | 2,015 | 6,800 | 2,015 |
| 2024-04-17 | 2,050 | 2,050 | 1,979 | 1,994 | 20,700 | 1,994 |
| 2024-04-16 | 2,025 | 2,038 | 2,000 | 2,000 | 16,100 | 2,000 |
| 2024-04-15 | 2,035 | 2,057 | 2,020 | 2,050 | 13,300 | 2,050 |
| 2024-04-12 | 2,049 | 2,064 | 2,043 | 2,045 | 9,700 | 2,045 |
| 2024-04-11 | 2,056 | 2,069 | 2,041 | 2,041 | 8,100 | 2,041 |
| 2024-04-10 | 2,060 | 2,080 | 2,060 | 2,070 | 7,000 | 2,070 |
| 2024-04-09 | 2,034 | 2,070 | 2,034 | 2,061 | 12,400 | 2,061 |
| 2024-04-08 | 2,018 | 2,044 | 2,018 | 2,034 | 17,200 | 2,034 |
| 2024-04-05 | 1,986 | 2,010 | 1,980 | 2,003 | 13,500 | 2,003 |
| 2024-04-04 | 2,020 | 2,020 | 1,986 | 1,992 | 27,900 | 1,992 |
| 2024-04-03 | 2,011 | 2,038 | 2,010 | 2,020 | 12,400 | 2,020 |
| 2024-04-02 | 2,060 | 2,072 | 2,020 | 2,023 | 19,300 | 2,023 |
| 2024-04-01 | 2,070 | 2,079 | 2,047 | 2,052 | 20,500 | 2,052 |
| 2024-03-29 | 2,066 | 2,072 | 2,052 | 2,069 | 15,900 | 2,069 |
| 2024-03-28 | 2,065 | 2,065 | 2,047 | 2,052 | 21,400 | 2,052 |
| 2024-03-27 | 2,050 | 2,068 | 2,041 | 2,068 | 25,900 | 2,068 |
| 2024-03-26 | 2,035 | 2,056 | 2,032 | 2,040 | 13,600 | 2,040 |
| 2024-03-25 | 2,050 | 2,063 | 2,038 | 2,040 | 25,600 | 2,040 |
| 2024-03-22 | 2,050 | 2,050 | 2,029 | 2,039 | 16,800 | 2,039 |
| 2024-03-21 | 2,023 | 2,045 | 2,015 | 2,039 | 30,600 | 2,039 |
| 2024-03-19 | 1,999 | 2,003 | 1,981 | 2,003 | 18,100 | 2,003 |
| 2024-03-18 | 2,015 | 2,015 | 1,987 | 2,003 | 14,200 | 2,003 |
| 2024-03-15 | 1,986 | 2,003 | 1,980 | 2,002 | 13,400 | 2,002 |
| 2024-03-14 | 2,000 | 2,002 | 1,990 | 1,990 | 11,200 | 1,990 |
| 2024-03-13 | 2,044 | 2,044 | 1,988 | 1,997 | 10,900 | 1,997 |
| 2024-03-12 | 2,006 | 2,017 | 1,970 | 2,017 | 25,200 | 2,017 |
| 2024-03-11 | 2,044 | 2,051 | 2,001 | 2,019 | 29,000 | 2,019 |
| 2024-03-08 | 2,021 | 2,044 | 2,021 | 2,044 | 27,700 | 2,044 |
| 2024-03-07 | 2,028 | 2,039 | 2,019 | 2,026 | 18,300 | 2,026 |
| 2024-03-06 | 2,001 | 2,031 | 2,001 | 2,027 | 17,200 | 2,027 |
| 2024-03-05 | 2,037 | 2,048 | 2,017 | 2,018 | 19,000 | 2,018 |
| 2024-03-04 | 2,054 | 2,071 | 2,037 | 2,037 | 44,900 | 2,037 |
| 2024-03-01 | 2,100 | 2,100 | 2,051 | 2,051 | 29,800 | 2,051 |
| 2024-02-29 | 2,100 | 2,108 | 2,086 | 2,100 | 19,900 | 2,100 |
| 2024-02-28 | 2,066 | 2,118 | 2,066 | 2,090 | 35,100 | 2,090 |
| 2024-02-27 | 2,055 | 2,074 | 2,050 | 2,066 | 23,000 | 2,066 |
| 2024-02-26 | 2,088 | 2,088 | 2,055 | 2,061 | 26,100 | 2,061 |
| 2024-02-22 | 2,061 | 2,076 | 2,055 | 2,075 | 14,400 | 2,075 |
| 2024-02-21 | 2,058 | 2,072 | 2,058 | 2,060 | 12,100 | 2,060 |
| 2024-02-20 | 2,057 | 2,085 | 2,057 | 2,058 | 18,600 | 2,058 |
| 2024-02-19 | 2,032 | 2,049 | 2,032 | 2,049 | 14,900 | 2,049 |
| 2024-02-16 | 2,028 | 2,049 | 2,018 | 2,032 | 22,300 | 2,032 |
| 2024-02-15 | 2,038 | 2,044 | 1,987 | 1,991 | 25,200 | 1,991 |
| 2024-02-14 | 2,076 | 2,076 | 2,022 | 2,026 | 21,600 | 2,026 |
| 2024-02-13 | 2,033 | 2,079 | 2,016 | 2,075 | 48,000 | 2,075 |
| 2024-02-09 | 2,018 | 2,018 | 1,982 | 2,010 | 27,800 | 2,010 |
| 2024-02-08 | 2,010 | 2,020 | 1,982 | 2,010 | 31,400 | 2,010 |
| 2024-02-07 | 2,001 | 2,037 | 2,001 | 2,012 | 25,600 | 2,012 |
| 2024-02-06 | 2,015 | 2,047 | 2,001 | 2,001 | 39,800 | 2,001 |
| 2024-02-05 | 1,976 | 2,031 | 1,976 | 2,015 | 51,100 | 2,015 |
| 2024-02-02 | 1,988 | 2,008 | 1,959 | 1,965 | 76,700 | 1,965 |
| 2024-02-01 | 1,919 | 1,984 | 1,876 | 1,964 | 102,000 | 1,964 |
| 2024-01-31 | 2,040 | 2,059 | 2,010 | 2,049 | 49,100 | 2,049 |
| 2024-01-30 | 2,029 | 2,040 | 2,015 | 2,036 | 22,300 | 2,036 |
| 2024-01-29 | 2,003 | 2,038 | 2,003 | 2,021 | 22,000 | 2,021 |
| 2024-01-26 | 2,008 | 2,014 | 1,988 | 1,988 | 22,800 | 1,988 |
| 2024-01-25 | 1,972 | 2,015 | 1,972 | 2,001 | 34,200 | 2,001 |
| 2024-01-24 | 1,964 | 1,994 | 1,960 | 1,972 | 19,600 | 1,972 |
| 2024-01-23 | 1,980 | 1,987 | 1,950 | 1,964 | 32,000 | 1,964 |
| 2024-01-22 | 1,972 | 1,997 | 1,963 | 1,976 | 71,300 | 1,976 |
| 2024-01-19 | 1,936 | 1,943 | 1,930 | 1,937 | 18,200 | 1,937 |
| 2024-01-18 | 1,916 | 1,947 | 1,915 | 1,933 | 21,000 | 1,933 |
| 2024-01-17 | 1,957 | 1,968 | 1,935 | 1,936 | 23,100 | 1,936 |
| 2024-01-16 | 1,970 | 1,970 | 1,950 | 1,951 | 18,800 | 1,951 |
| 2024-01-15 | 1,935 | 1,969 | 1,933 | 1,966 | 23,500 | 1,966 |
| 2024-01-12 | 1,955 | 1,958 | 1,909 | 1,917 | 31,200 | 1,917 |
| 2024-01-11 | 1,948 | 1,959 | 1,943 | 1,951 | 23,300 | 1,951 |
| 2024-01-10 | 1,935 | 1,938 | 1,920 | 1,932 | 21,100 | 1,932 |
| 2024-01-09 | 1,908 | 1,936 | 1,908 | 1,922 | 23,600 | 1,922 |
| 2024-01-05 | 1,895 | 1,899 | 1,880 | 1,889 | 16,600 | 1,889 |
| 2024-01-04 | 1,848 | 1,888 | 1,840 | 1,879 | 31,500 | 1,879 |
分割・併合履歴 ： [2020-03-30]1株→2株
