4192 スパイダープラス(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 450 | 455 | 407 | 425 | 455,200 | 425 |
| 2025-04-03 | 458 | 468 | 456 | 461 | 217,000 | 461 |
| 2025-04-02 | 475 | 485 | 473 | 482 | 69,800 | 482 |
| 2025-04-01 | 476 | 480 | 470 | 473 | 75,200 | 473 |
| 2025-03-31 | 488 | 493 | 468 | 472 | 385,800 | 472 |
| 2025-03-28 | 505 | 510 | 501 | 502 | 94,000 | 502 |
| 2025-03-27 | 505 | 515 | 499 | 515 | 84,200 | 515 |
| 2025-03-26 | 502 | 520 | 502 | 509 | 190,600 | 509 |
| 2025-03-25 | 482 | 501 | 482 | 499 | 92,100 | 499 |
| 2025-03-24 | 490 | 497 | 476 | 481 | 242,700 | 481 |
| 2025-03-21 | 506 | 508 | 481 | 488 | 431,500 | 488 |
| 2025-03-19 | 525 | 526 | 504 | 507 | 244,500 | 507 |
| 2025-03-18 | 522 | 530 | 520 | 525 | 93,800 | 525 |
| 2025-03-17 | 515 | 520 | 508 | 518 | 98,100 | 518 |
| 2025-03-14 | 502 | 518 | 499 | 514 | 161,300 | 514 |
| 2025-03-13 | 517 | 517 | 506 | 512 | 162,900 | 512 |
| 2025-03-12 | 483 | 522 | 483 | 508 | 360,200 | 508 |
| 2025-03-11 | 483 | 491 | 471 | 490 | 278,000 | 490 |
| 2025-03-10 | 489 | 495 | 485 | 491 | 105,300 | 491 |
| 2025-03-07 | 466 | 498 | 466 | 483 | 261,100 | 483 |
| 2025-03-06 | 460 | 480 | 458 | 466 | 144,400 | 466 |
| 2025-03-05 | 454 | 460 | 441 | 454 | 95,100 | 454 |
| 2025-03-04 | 450 | 458 | 431 | 454 | 249,500 | 454 |
| 2025-03-03 | 459 | 465 | 452 | 458 | 107,200 | 458 |
| 2025-02-28 | 469 | 473 | 441 | 451 | 499,300 | 451 |
| 2025-02-27 | 464 | 501 | 461 | 477 | 580,200 | 477 |
| 2025-02-26 | 457 | 465 | 442 | 460 | 188,500 | 460 |
| 2025-02-25 | 435 | 465 | 431 | 457 | 296,400 | 457 |
| 2025-02-21 | 448 | 448 | 431 | 434 | 114,200 | 434 |
| 2025-02-20 | 460 | 461 | 438 | 440 | 234,600 | 440 |
| 2025-02-19 | 428 | 455 | 424 | 455 | 290,100 | 455 |
| 2025-02-18 | 413 | 427 | 405 | 427 | 119,200 | 427 |
| 2025-02-17 | 404 | 425 | 400 | 418 | 285,900 | 418 |
| 2025-02-14 | 386 | 416 | 386 | 396 | 781,900 | 396 |
| 2025-02-13 | 472 | 472 | 450 | 458 | 319,000 | 458 |
| 2025-02-12 | 448 | 468 | 441 | 468 | 282,100 | 468 |
| 2025-02-10 | 430 | 445 | 424 | 443 | 220,000 | 443 |
| 2025-02-07 | 420 | 428 | 418 | 425 | 110,600 | 425 |
| 2025-02-06 | 425 | 427 | 418 | 423 | 97,900 | 423 |
| 2025-02-05 | 418 | 422 | 410 | 422 | 75,900 | 422 |
| 2025-02-04 | 400 | 415 | 400 | 414 | 81,500 | 414 |
| 2025-02-03 | 402 | 406 | 395 | 395 | 96,100 | 395 |
| 2025-01-31 | 403 | 410 | 401 | 401 | 64,700 | 401 |
| 2025-01-30 | 415 | 419 | 402 | 407 | 148,900 | 407 |
| 2025-01-29 | 408 | 429 | 406 | 418 | 236,400 | 418 |
| 2025-01-28 | 400 | 407 | 395 | 407 | 83,300 | 407 |
| 2025-01-27 | 393 | 407 | 391 | 400 | 163,000 | 400 |
| 2025-01-24 | 381 | 395 | 377 | 389 | 106,200 | 389 |
| 2025-01-23 | 380 | 380 | 372 | 378 | 71,500 | 378 |
| 2025-01-22 | 376 | 380 | 371 | 379 | 71,700 | 379 |
| 2025-01-21 | 371 | 381 | 371 | 378 | 127,400 | 378 |
| 2025-01-20 | 373 | 373 | 360 | 366 | 160,300 | 366 |
| 2025-01-17 | 376 | 381 | 373 | 373 | 86,100 | 373 |
| 2025-01-16 | 386 | 388 | 376 | 379 | 125,800 | 379 |
| 2025-01-15 | 385 | 391 | 381 | 385 | 131,000 | 385 |
| 2025-01-14 | 390 | 392 | 377 | 380 | 235,100 | 380 |
| 2025-01-10 | 390 | 400 | 390 | 396 | 77,900 | 396 |
| 2025-01-09 | 396 | 401 | 390 | 395 | 99,800 | 395 |
| 2025-01-08 | 408 | 416 | 400 | 400 | 136,700 | 400 |
| 2025-01-07 | 416 | 418 | 410 | 412 | 102,400 | 412 |
| 2025-01-06 | 412 | 425 | 408 | 408 | 120,100 | 408 |
分割・併合履歴 ： なし