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 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 415 | 420 | 405 | 406 | 230,200 | 406 |
| 2024-12-27 | 427 | 442 | 422 | 422 | 230,200 | 422 |
| 2024-12-26 | 414 | 425 | 409 | 417 | 336,200 | 417 |
| 2024-12-25 | 419 | 423 | 407 | 407 | 192,800 | 407 |
| 2024-12-24 | 435 | 439 | 413 | 413 | 250,300 | 413 |
| 2024-12-23 | 401 | 444 | 399 | 435 | 469,900 | 435 |
| 2024-12-20 | 410 | 418 | 393 | 393 | 259,100 | 393 |
| 2024-12-19 | 398 | 411 | 395 | 403 | 252,600 | 403 |
| 2024-12-18 | 393 | 416 | 390 | 406 | 417,400 | 406 |
| 2024-12-17 | 372 | 396 | 370 | 396 | 371,600 | 396 |
| 2024-12-16 | 384 | 387 | 372 | 372 | 375,600 | 372 |
| 2024-12-13 | 355 | 412 | 353 | 384 | 2,246,000 | 384 |
| 2024-12-12 | 349 | 354 | 346 | 350 | 120,300 | 350 |
| 2024-12-11 | 356 | 358 | 344 | 346 | 167,300 | 346 |
| 2024-12-10 | 354 | 358 | 347 | 357 | 172,600 | 357 |
| 2024-12-09 | 332 | 358 | 332 | 355 | 375,900 | 355 |
| 2024-12-06 | 332 | 335 | 330 | 331 | 178,200 | 331 |
| 2024-12-05 | 342 | 342 | 331 | 331 | 261,400 | 331 |
| 2024-12-04 | 350 | 350 | 336 | 340 | 287,900 | 340 |
| 2024-12-03 | 342 | 353 | 340 | 350 | 177,200 | 350 |
| 2024-12-02 | 361 | 362 | 342 | 344 | 352,000 | 344 |
| 2024-11-29 | 352 | 361 | 352 | 360 | 98,700 | 360 |
| 2024-11-28 | 353 | 358 | 351 | 356 | 245,500 | 356 |
| 2024-11-27 | 361 | 364 | 354 | 359 | 259,100 | 359 |
| 2024-11-26 | 378 | 378 | 361 | 366 | 289,200 | 366 |
| 2024-11-25 | 383 | 386 | 373 | 377 | 212,200 | 377 |
| 2024-11-22 | 390 | 390 | 376 | 376 | 219,600 | 376 |
| 2024-11-21 | 390 | 392 | 383 | 392 | 103,300 | 392 |
| 2024-11-20 | 388 | 395 | 379 | 381 | 137,400 | 381 |
| 2024-11-19 | 385 | 391 | 379 | 384 | 153,600 | 384 |
| 2024-11-18 | 385 | 387 | 378 | 380 | 145,900 | 380 |
| 2024-11-15 | 394 | 399 | 385 | 391 | 193,400 | 391 |
| 2024-11-14 | 424 | 431 | 399 | 405 | 250,000 | 405 |
| 2024-11-13 | 433 | 443 | 429 | 438 | 114,400 | 438 |
| 2024-11-12 | 437 | 442 | 428 | 429 | 72,600 | 429 |
| 2024-11-11 | 429 | 431 | 423 | 429 | 35,100 | 429 |
| 2024-11-08 | 420 | 430 | 420 | 428 | 43,600 | 428 |
| 2024-11-07 | 424 | 430 | 418 | 418 | 58,300 | 418 |
| 2024-11-06 | 428 | 430 | 421 | 423 | 20,000 | 423 |
| 2024-11-05 | 435 | 435 | 421 | 425 | 39,500 | 425 |
| 2024-11-01 | 426 | 432 | 420 | 420 | 66,300 | 420 |
| 2024-10-31 | 438 | 442 | 430 | 430 | 58,900 | 430 |
| 2024-10-30 | 425 | 435 | 421 | 430 | 60,700 | 430 |
| 2024-10-29 | 409 | 428 | 406 | 428 | 81,600 | 428 |
| 2024-10-28 | 387 | 409 | 387 | 409 | 59,100 | 409 |
| 2024-10-25 | 398 | 398 | 385 | 390 | 41,500 | 390 |
| 2024-10-24 | 398 | 398 | 389 | 392 | 76,700 | 392 |
| 2024-10-23 | 405 | 405 | 396 | 398 | 85,200 | 398 |
| 2024-10-22 | 417 | 417 | 403 | 407 | 35,500 | 407 |
| 2024-10-21 | 402 | 418 | 400 | 417 | 46,300 | 417 |
| 2024-10-18 | 403 | 405 | 398 | 399 | 104,800 | 399 |
| 2024-10-17 | 406 | 408 | 402 | 404 | 42,100 | 404 |
| 2024-10-16 | 406 | 415 | 404 | 406 | 82,000 | 406 |
| 2024-10-15 | 420 | 421 | 410 | 413 | 45,700 | 413 |
| 2024-10-11 | 417 | 422 | 413 | 415 | 82,900 | 415 |
| 2024-10-10 | 423 | 427 | 417 | 418 | 25,200 | 418 |
| 2024-10-09 | 421 | 427 | 410 | 425 | 57,400 | 425 |
| 2024-10-08 | 428 | 428 | 418 | 418 | 90,800 | 418 |
| 2024-10-07 | 436 | 439 | 430 | 434 | 53,100 | 434 |
| 2024-10-04 | 428 | 444 | 428 | 432 | 52,000 | 432 |
| 2024-10-03 | 436 | 437 | 426 | 428 | 45,600 | 428 |
| 2024-10-02 | 441 | 441 | 425 | 428 | 127,400 | 428 |
| 2024-10-01 | 453 | 455 | 448 | 448 | 57,300 | 448 |
| 2024-09-30 | 450 | 463 | 450 | 454 | 64,400 | 454 |
| 2024-09-27 | 450 | 469 | 450 | 465 | 124,500 | 465 |
| 2024-09-26 | 455 | 456 | 448 | 453 | 31,300 | 453 |
| 2024-09-25 | 458 | 458 | 448 | 453 | 56,600 | 453 |
| 2024-09-24 | 467 | 467 | 455 | 455 | 36,200 | 455 |
| 2024-09-20 | 465 | 465 | 453 | 460 | 37,400 | 460 |
| 2024-09-19 | 450 | 460 | 450 | 457 | 87,500 | 457 |
| 2024-09-18 | 453 | 454 | 436 | 436 | 43,100 | 436 |
| 2024-09-17 | 451 | 454 | 437 | 445 | 55,600 | 445 |
| 2024-09-13 | 451 | 457 | 449 | 452 | 32,300 | 452 |
| 2024-09-12 | 449 | 456 | 447 | 454 | 59,700 | 454 |
| 2024-09-11 | 455 | 458 | 432 | 433 | 72,400 | 433 |
| 2024-09-10 | 451 | 457 | 446 | 452 | 47,300 | 452 |
| 2024-09-09 | 437 | 448 | 434 | 447 | 79,300 | 447 |
| 2024-09-06 | 465 | 470 | 441 | 451 | 148,000 | 451 |
| 2024-09-05 | 459 | 480 | 458 | 465 | 103,300 | 465 |
| 2024-09-04 | 474 | 482 | 459 | 460 | 235,500 | 460 |
| 2024-09-03 | 474 | 496 | 471 | 495 | 152,200 | 495 |
| 2024-09-02 | 474 | 479 | 463 | 473 | 72,600 | 473 |
| 2024-08-30 | 471 | 474 | 463 | 467 | 56,300 | 467 |
| 2024-08-29 | 460 | 481 | 459 | 474 | 102,900 | 474 |
| 2024-08-28 | 470 | 472 | 460 | 466 | 63,800 | 466 |
| 2024-08-27 | 472 | 478 | 459 | 468 | 168,900 | 468 |
| 2024-08-26 | 447 | 474 | 443 | 473 | 147,800 | 473 |
| 2024-08-23 | 446 | 447 | 436 | 442 | 55,100 | 442 |
| 2024-08-22 | 441 | 461 | 433 | 446 | 245,100 | 446 |
| 2024-08-21 | 434 | 443 | 420 | 425 | 150,000 | 425 |
| 2024-08-20 | 435 | 457 | 433 | 442 | 104,600 | 442 |
| 2024-08-19 | 433 | 442 | 418 | 421 | 176,600 | 421 |
| 2024-08-16 | 418 | 438 | 411 | 437 | 216,300 | 437 |
| 2024-08-15 | 394 | 418 | 394 | 410 | 286,300 | 410 |
| 2024-08-14 | 404 | 417 | 394 | 414 | 218,500 | 414 |
| 2024-08-13 | 400 | 407 | 392 | 405 | 191,800 | 405 |
| 2024-08-09 | 390 | 397 | 378 | 389 | 197,200 | 389 |
| 2024-08-08 | 363 | 395 | 362 | 376 | 258,500 | 376 |
| 2024-08-07 | 354 | 375 | 350 | 368 | 716,000 | 368 |
| 2024-08-06 | 340 | 379 | 332 | 362 | 528,100 | 362 |
| 2024-08-05 | 352 | 377 | 332 | 332 | 824,500 | 332 |
| 2024-08-02 | 455 | 456 | 410 | 412 | 578,800 | 412 |
| 2024-08-01 | 496 | 497 | 481 | 483 | 119,000 | 483 |
| 2024-07-31 | 494 | 499 | 489 | 498 | 34,500 | 498 |
| 2024-07-30 | 500 | 500 | 488 | 497 | 56,400 | 497 |
| 2024-07-29 | 502 | 502 | 496 | 500 | 33,800 | 500 |
| 2024-07-26 | 493 | 502 | 492 | 495 | 61,400 | 495 |
| 2024-07-25 | 488 | 493 | 481 | 493 | 164,900 | 493 |
| 2024-07-24 | 502 | 505 | 493 | 493 | 74,800 | 493 |
| 2024-07-23 | 501 | 512 | 499 | 502 | 60,400 | 502 |
| 2024-07-22 | 502 | 504 | 496 | 501 | 63,300 | 501 |
| 2024-07-19 | 515 | 515 | 507 | 507 | 51,000 | 507 |
| 2024-07-18 | 522 | 529 | 517 | 520 | 89,900 | 520 |
| 2024-07-17 | 520 | 531 | 519 | 525 | 85,000 | 525 |
| 2024-07-16 | 529 | 529 | 507 | 515 | 98,500 | 515 |
| 2024-07-12 | 507 | 538 | 506 | 529 | 269,500 | 529 |
| 2024-07-11 | 492 | 509 | 491 | 506 | 134,700 | 506 |
| 2024-07-10 | 499 | 527 | 485 | 491 | 448,000 | 491 |
| 2024-07-09 | 481 | 487 | 478 | 483 | 118,100 | 483 |
| 2024-07-08 | 493 | 493 | 480 | 481 | 198,900 | 481 |
| 2024-07-05 | 500 | 503 | 494 | 494 | 155,900 | 494 |
| 2024-07-04 | 503 | 512 | 501 | 503 | 91,600 | 503 |
| 2024-07-03 | 516 | 520 | 501 | 503 | 172,800 | 503 |
| 2024-07-02 | 513 | 515 | 503 | 506 | 166,800 | 506 |
| 2024-07-01 | 531 | 538 | 515 | 515 | 127,000 | 515 |
| 2024-06-28 | 542 | 542 | 523 | 526 | 142,700 | 526 |
| 2024-06-27 | 558 | 558 | 530 | 538 | 351,300 | 538 |
| 2024-06-26 | 525 | 532 | 516 | 528 | 100,300 | 528 |
| 2024-06-25 | 510 | 529 | 507 | 524 | 100,100 | 524 |
| 2024-06-24 | 510 | 522 | 505 | 506 | 100,300 | 506 |
| 2024-06-21 | 503 | 516 | 503 | 506 | 73,400 | 506 |
| 2024-06-20 | 489 | 504 | 488 | 504 | 91,700 | 504 |
| 2024-06-19 | 494 | 501 | 484 | 492 | 139,900 | 492 |
| 2024-06-18 | 512 | 517 | 493 | 493 | 119,600 | 493 |
| 2024-06-17 | 504 | 506 | 495 | 505 | 73,100 | 505 |
| 2024-06-14 | 491 | 510 | 490 | 507 | 73,300 | 507 |
| 2024-06-13 | 502 | 509 | 497 | 498 | 68,200 | 498 |
| 2024-06-12 | 495 | 503 | 495 | 498 | 57,400 | 498 |
| 2024-06-11 | 502 | 502 | 487 | 495 | 98,700 | 495 |
| 2024-06-10 | 480 | 504 | 480 | 498 | 101,000 | 498 |
| 2024-06-07 | 493 | 500 | 485 | 485 | 226,200 | 485 |
| 2024-06-06 | 513 | 513 | 494 | 497 | 301,200 | 497 |
| 2024-06-05 | 517 | 521 | 505 | 508 | 248,700 | 508 |
| 2024-06-04 | 512 | 528 | 508 | 520 | 261,700 | 520 |
| 2024-06-03 | 524 | 528 | 509 | 510 | 152,700 | 510 |
| 2024-05-31 | 508 | 526 | 506 | 522 | 223,500 | 522 |
| 2024-05-30 | 507 | 515 | 503 | 508 | 185,900 | 508 |
| 2024-05-29 | 531 | 532 | 515 | 515 | 191,600 | 515 |
| 2024-05-28 | 543 | 546 | 535 | 535 | 108,500 | 535 |
| 2024-05-27 | 545 | 545 | 532 | 540 | 132,800 | 540 |
| 2024-05-24 | 540 | 552 | 537 | 544 | 75,700 | 544 |
| 2024-05-23 | 556 | 559 | 543 | 548 | 192,500 | 548 |
| 2024-05-22 | 552 | 572 | 548 | 557 | 214,200 | 557 |
| 2024-05-21 | 569 | 575 | 556 | 557 | 198,700 | 557 |
| 2024-05-20 | 562 | 582 | 554 | 575 | 300,200 | 575 |
| 2024-05-17 | 585 | 592 | 565 | 566 | 279,100 | 566 |
| 2024-05-16 | 600 | 611 | 578 | 587 | 282,600 | 587 |
| 2024-05-15 | 627 | 627 | 587 | 599 | 303,200 | 599 |
| 2024-05-14 | 624 | 655 | 624 | 630 | 267,900 | 630 |
| 2024-05-13 | 654 | 654 | 636 | 644 | 213,000 | 644 |
| 2024-05-10 | 639 | 645 | 631 | 645 | 140,400 | 645 |
| 2024-05-09 | 646 | 646 | 631 | 634 | 92,100 | 634 |
| 2024-05-08 | 646 | 654 | 636 | 648 | 117,900 | 648 |
| 2024-05-07 | 636 | 648 | 630 | 646 | 138,800 | 646 |
| 2024-05-02 | 624 | 631 | 615 | 630 | 75,400 | 630 |
| 2024-05-01 | 633 | 635 | 622 | 627 | 89,600 | 627 |
| 2024-04-30 | 629 | 637 | 622 | 630 | 95,500 | 630 |
| 2024-04-26 | 620 | 633 | 616 | 628 | 154,800 | 628 |
| 2024-04-25 | 609 | 611 | 603 | 604 | 55,900 | 604 |
| 2024-04-24 | 613 | 616 | 607 | 615 | 80,100 | 615 |
| 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