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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31