4192 スパイダープラス(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 |
|---|---|---|---|---|---|---|
| 2024-04-23 | 609 | 615 | 598 | 603 | 82,200 | 603 |
| 2024-04-22 | 590 | 605 | 590 | 605 | 87,700 | 605 |
| 2024-04-19 | 616 | 616 | 577 | 585 | 297,600 | 585 |
| 2024-04-18 | 602 | 618 | 597 | 616 | 80,800 | 616 |
| 2024-04-17 | 612 | 612 | 590 | 601 | 139,900 | 601 |
| 2024-04-16 | 608 | 620 | 600 | 605 | 138,300 | 605 |
| 2024-04-15 | 620 | 625 | 601 | 618 | 365,700 | 618 |
| 2024-04-12 | 646 | 651 | 630 | 632 | 121,600 | 632 |
| 2024-04-11 | 648 | 653 | 643 | 649 | 107,900 | 649 |
| 2024-04-10 | 657 | 668 | 653 | 658 | 83,600 | 658 |
| 2024-04-09 | 665 | 665 | 650 | 652 | 91,200 | 652 |
| 2024-04-08 | 664 | 668 | 655 | 660 | 83,700 | 660 |
| 2024-04-05 | 651 | 665 | 648 | 657 | 182,300 | 657 |
| 2024-04-04 | 685 | 685 | 661 | 665 | 238,200 | 665 |
| 2024-04-03 | 699 | 700 | 674 | 677 | 297,200 | 677 |
| 2024-04-02 | 715 | 715 | 702 | 706 | 147,600 | 706 |
| 2024-04-01 | 744 | 745 | 718 | 718 | 125,800 | 718 |
| 2024-03-29 | 724 | 743 | 717 | 743 | 96,900 | 743 |
| 2024-03-28 | 741 | 742 | 722 | 722 | 91,100 | 722 |
| 2024-03-27 | 751 | 751 | 732 | 732 | 109,200 | 732 |
| 2024-03-26 | 760 | 760 | 746 | 750 | 84,800 | 750 |
| 2024-03-25 | 735 | 785 | 734 | 761 | 274,600 | 761 |
| 2024-03-22 | 764 | 764 | 732 | 735 | 189,800 | 735 |
| 2024-03-21 | 759 | 769 | 747 | 760 | 174,900 | 760 |
| 2024-03-19 | 738 | 759 | 731 | 753 | 178,400 | 753 |
| 2024-03-18 | 721 | 748 | 721 | 739 | 220,600 | 739 |
| 2024-03-15 | 704 | 722 | 701 | 718 | 101,500 | 718 |
| 2024-03-14 | 715 | 725 | 701 | 711 | 152,200 | 711 |
| 2024-03-13 | 739 | 739 | 711 | 711 | 260,700 | 711 |
| 2024-03-12 | 732 | 748 | 721 | 747 | 187,600 | 747 |
| 2024-03-11 | 728 | 743 | 722 | 733 | 242,800 | 733 |
| 2024-03-08 | 758 | 772 | 723 | 753 | 532,900 | 753 |
| 2024-03-07 | 781 | 819 | 743 | 757 | 1,485,100 | 757 |
| 2024-03-06 | 705 | 766 | 705 | 766 | 1,475,600 | 766 |
| 2024-03-05 | 673 | 679 | 663 | 666 | 311,300 | 666 |
| 2024-03-04 | 686 | 698 | 673 | 677 | 199,100 | 677 |
| 2024-03-01 | 707 | 711 | 686 | 690 | 289,300 | 690 |
| 2024-02-29 | 714 | 714 | 695 | 706 | 139,100 | 706 |
| 2024-02-28 | 713 | 723 | 698 | 713 | 283,000 | 713 |
| 2024-02-27 | 696 | 714 | 696 | 713 | 198,500 | 713 |
| 2024-02-26 | 700 | 716 | 685 | 692 | 209,200 | 692 |
| 2024-02-22 | 720 | 726 | 700 | 704 | 122,400 | 704 |
| 2024-02-21 | 710 | 718 | 701 | 706 | 161,000 | 706 |
| 2024-02-20 | 743 | 753 | 709 | 714 | 335,800 | 714 |
| 2024-02-19 | 737 | 752 | 717 | 743 | 384,900 | 743 |
| 2024-02-16 | 700 | 748 | 696 | 737 | 791,200 | 737 |
| 2024-02-15 | 674 | 709 | 642 | 688 | 588,800 | 688 |
| 2024-02-14 | 670 | 686 | 657 | 684 | 328,600 | 684 |
| 2024-02-13 | 678 | 689 | 667 | 677 | 282,200 | 677 |
| 2024-02-09 | 687 | 698 | 666 | 668 | 285,400 | 668 |
| 2024-02-08 | 698 | 698 | 682 | 690 | 142,300 | 690 |
| 2024-02-07 | 690 | 703 | 686 | 694 | 152,900 | 694 |
| 2024-02-06 | 690 | 701 | 684 | 691 | 188,600 | 691 |
| 2024-02-05 | 691 | 706 | 676 | 702 | 315,500 | 702 |
| 2024-02-02 | 669 | 687 | 669 | 681 | 167,900 | 681 |
| 2024-02-01 | 691 | 691 | 665 | 666 | 508,900 | 666 |
| 2024-01-31 | 705 | 711 | 690 | 706 | 260,100 | 706 |
| 2024-01-30 | 720 | 731 | 696 | 710 | 215,900 | 710 |
| 2024-01-29 | 718 | 720 | 700 | 705 | 277,600 | 705 |
| 2024-01-26 | 717 | 763 | 710 | 723 | 467,400 | 723 |
| 2024-01-25 | 715 | 724 | 702 | 724 | 165,200 | 724 |
| 2024-01-24 | 731 | 733 | 708 | 709 | 271,200 | 709 |
| 2024-01-23 | 755 | 755 | 723 | 735 | 389,600 | 735 |
| 2024-01-22 | 724 | 750 | 714 | 750 | 339,000 | 750 |
| 2024-01-19 | 697 | 727 | 697 | 725 | 239,600 | 725 |
| 2024-01-18 | 690 | 700 | 684 | 689 | 144,500 | 689 |
| 2024-01-17 | 707 | 709 | 692 | 692 | 130,200 | 692 |
| 2024-01-16 | 711 | 724 | 705 | 707 | 214,300 | 707 |
| 2024-01-15 | 692 | 708 | 682 | 707 | 139,900 | 707 |
| 2024-01-12 | 714 | 721 | 683 | 696 | 354,800 | 696 |
| 2024-01-11 | 748 | 748 | 711 | 713 | 285,100 | 713 |
| 2024-01-10 | 737 | 759 | 726 | 741 | 185,900 | 741 |
| 2024-01-09 | 725 | 752 | 724 | 740 | 295,600 | 740 |
| 2024-01-05 | 760 | 760 | 722 | 722 | 396,400 | 722 |
| 2024-01-04 | 729 | 766 | 712 | 764 | 387,900 | 764 |
分割・併合履歴 ： なし
