5277 (株)スパンクリートコーポレーション 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 207 | 207 | 198 | 204 | 12,600 | 204 |
| 2024-11-20 | 207 | 208 | 205 | 206 | 2,200 | 206 |
| 2024-11-19 | 208 | 209 | 207 | 208 | 4,200 | 208 |
| 2024-11-18 | 210 | 211 | 203 | 208 | 12,500 | 208 |
| 2024-11-15 | 208 | 208 | 205 | 208 | 2,900 | 208 |
| 2024-11-14 | 208 | 208 | 206 | 208 | 700 | 208 |
| 2024-11-13 | 207 | 210 | 202 | 208 | 2,800 | 208 |
| 2024-11-12 | 202 | 210 | 201 | 206 | 7,300 | 206 |
| 2024-11-11 | 202 | 202 | 201 | 202 | 3,400 | 202 |
| 2024-11-08 | 203 | 204 | 202 | 203 | 1,500 | 203 |
| 2024-11-07 | 207 | 207 | 203 | 203 | 27,700 | 203 |
| 2024-11-06 | 207 | 207 | 201 | 203 | 5,600 | 203 |
| 2024-11-05 | - | - | - | 203 | - | 203 |
| 2024-11-01 | 203 | 205 | 201 | 203 | 2,000 | 203 |
| 2024-10-31 | 200 | 203 | 194 | 203 | 12,700 | 203 |
| 2024-10-30 | 201 | 201 | 200 | 200 | 1,000 | 200 |
| 2024-10-29 | 198 | 201 | 198 | 201 | 1,400 | 201 |
| 2024-10-28 | 197 | 200 | 197 | 200 | 2,300 | 200 |
| 2024-10-25 | 198 | 199 | 198 | 199 | 2,200 | 199 |
| 2024-10-24 | 203 | 203 | 198 | 198 | 4,500 | 198 |
| 2024-10-23 | 207 | 207 | 204 | 204 | 5,600 | 204 |
| 2024-10-22 | 208 | 209 | 207 | 208 | 2,300 | 208 |
| 2024-10-21 | 210 | 210 | 207 | 209 | 3,200 | 209 |
| 2024-10-18 | 210 | 210 | 206 | 210 | 4,300 | 210 |
| 2024-10-17 | 209 | 210 | 208 | 209 | 5,000 | 209 |
| 2024-10-16 | 213 | 213 | 203 | 208 | 6,000 | 208 |
| 2024-10-15 | 210 | 215 | 210 | 215 | 3,000 | 215 |
| 2024-10-11 | 212 | 212 | 209 | 210 | 1,900 | 210 |
| 2024-10-10 | 213 | 214 | 210 | 211 | 7,000 | 211 |
| 2024-10-09 | 212 | 213 | 209 | 213 | 4,700 | 213 |
| 2024-10-08 | 210 | 219 | 210 | 212 | 11,300 | 212 |
| 2024-10-07 | 211 | 213 | 209 | 210 | 12,100 | 210 |
| 2024-10-04 | 216 | 216 | 212 | 213 | 2,400 | 213 |
| 2024-10-03 | 218 | 218 | 211 | 218 | 8,900 | 218 |
| 2024-10-02 | 212 | 216 | 212 | 216 | 1,500 | 216 |
| 2024-10-01 | 215 | 218 | 211 | 211 | 5,100 | 211 |
| 2024-09-30 | 211 | 213 | 208 | 210 | 3,800 | 210 |
| 2024-09-27 | 212 | 213 | 211 | 213 | 600 | 213 |
| 2024-09-26 | 215 | 216 | 213 | 213 | 4,400 | 213 |
| 2024-09-25 | 219 | 220 | 216 | 216 | 4,200 | 216 |
| 2024-09-24 | 212 | 221 | 212 | 221 | 10,500 | 221 |
| 2024-09-20 | 209 | 213 | 209 | 213 | 8,000 | 213 |
| 2024-09-19 | 210 | 211 | 210 | 211 | 900 | 211 |
| 2024-09-18 | 210 | 211 | 210 | 211 | 1,300 | 211 |
| 2024-09-17 | 210 | 212 | 210 | 212 | 1,100 | 212 |
| 2024-09-13 | 212 | 214 | 211 | 212 | 5,000 | 212 |
| 2024-09-12 | 212 | 214 | 212 | 214 | 1,200 | 214 |
| 2024-09-11 | 215 | 215 | 211 | 211 | 3,200 | 211 |
| 2024-09-10 | 214 | 217 | 214 | 215 | 8,100 | 215 |
| 2024-09-09 | 212 | 214 | 211 | 214 | 3,500 | 214 |
| 2024-09-06 | 212 | 214 | 212 | 214 | 2,100 | 214 |
| 2024-09-05 | 213 | 214 | 212 | 214 | 1,100 | 214 |
| 2024-09-04 | 216 | 216 | 212 | 212 | 4,900 | 212 |
| 2024-09-03 | 216 | 217 | 212 | 214 | 14,100 | 214 |
| 2024-09-02 | 218 | 218 | 216 | 217 | 3,900 | 217 |
| 2024-08-30 | 214 | 215 | 214 | 214 | 3,900 | 214 |
| 2024-08-29 | 216 | 216 | 215 | 216 | 2,500 | 216 |
| 2024-08-28 | 218 | 218 | 211 | 215 | 7,600 | 215 |
| 2024-08-27 | 216 | 218 | 216 | 218 | 2,300 | 218 |
| 2024-08-26 | 215 | 216 | 214 | 215 | 3,800 | 215 |
| 2024-08-23 | 214 | 217 | 214 | 217 | 2,100 | 217 |
| 2024-08-22 | 219 | 219 | 210 | 212 | 3,800 | 212 |
| 2024-08-21 | 219 | 219 | 215 | 218 | 4,700 | 218 |
| 2024-08-20 | 217 | 219 | 217 | 218 | 4,300 | 218 |
| 2024-08-19 | 216 | 218 | 216 | 218 | 3,400 | 218 |
| 2024-08-16 | 216 | 218 | 213 | 217 | 4,300 | 217 |
| 2024-08-15 | 209 | 218 | 209 | 211 | 7,700 | 211 |
| 2024-08-14 | 214 | 215 | 207 | 208 | 2,500 | 208 |
| 2024-08-13 | 215 | 218 | 215 | 216 | 5,500 | 216 |
| 2024-08-09 | 204 | 217 | 204 | 215 | 6,500 | 215 |
| 2024-08-08 | 199 | 203 | 199 | 203 | 2,200 | 203 |
| 2024-08-07 | 187 | 197 | 184 | 196 | 15,700 | 196 |
| 2024-08-06 | 184 | 204 | 184 | 190 | 17,800 | 190 |
| 2024-08-05 | 215 | 215 | 168 | 169 | 63,000 | 169 |
| 2024-08-02 | 221 | 223 | 218 | 220 | 16,300 | 220 |
| 2024-08-01 | 220 | 222 | 220 | 222 | 5,400 | 222 |
| 2024-07-31 | 229 | 229 | 221 | 223 | 14,000 | 223 |
| 2024-07-30 | 224 | 226 | 223 | 226 | 5,500 | 226 |
| 2024-07-29 | 228 | 228 | 224 | 224 | 19,400 | 224 |
| 2024-07-26 | 228 | 229 | 227 | 228 | 3,900 | 228 |
| 2024-07-25 | 226 | 228 | 226 | 226 | 5,300 | 226 |
| 2024-07-24 | 227 | 233 | 227 | 227 | 8,700 | 227 |
| 2024-07-23 | 233 | 234 | 233 | 234 | 300 | 234 |
| 2024-07-22 | 231 | 233 | 226 | 233 | 6,300 | 233 |
| 2024-07-19 | 237 | 237 | 230 | 231 | 9,900 | 231 |
| 2024-07-18 | 234 | 236 | 233 | 236 | 2,000 | 236 |
| 2024-07-17 | 235 | 237 | 234 | 234 | 1,200 | 234 |
| 2024-07-16 | - | - | - | 233 | - | 233 |
| 2024-07-12 | 235 | 236 | 233 | 233 | 2,200 | 233 |
| 2024-07-11 | 238 | 238 | 235 | 235 | 3,500 | 235 |
| 2024-07-10 | 233 | 237 | 233 | 237 | 4,200 | 237 |
| 2024-07-09 | 232 | 233 | 231 | 232 | 2,000 | 232 |
| 2024-07-08 | 235 | 235 | 230 | 231 | 3,600 | 231 |
| 2024-07-05 | 236 | 237 | 231 | 232 | 12,200 | 232 |
| 2024-07-04 | 238 | 238 | 236 | 236 | 800 | 236 |
| 2024-07-03 | 237 | 239 | 235 | 235 | 3,200 | 235 |
| 2024-07-02 | 238 | 239 | 238 | 239 | 800 | 239 |
| 2024-07-01 | 242 | 242 | 234 | 234 | 7,400 | 234 |
| 2024-06-28 | 232 | 244 | 232 | 244 | 7,000 | 244 |
| 2024-06-27 | 235 | 236 | 232 | 232 | 2,000 | 232 |
| 2024-06-26 | 232 | 234 | 232 | 234 | 1,100 | 234 |
| 2024-06-25 | 231 | 233 | 231 | 232 | 4,600 | 232 |
| 2024-06-24 | 237 | 237 | 232 | 233 | 6,100 | 233 |
| 2024-06-21 | 234 | 236 | 231 | 232 | 14,900 | 232 |
| 2024-06-20 | 236 | 236 | 228 | 231 | 19,800 | 231 |
| 2024-06-19 | 234 | 235 | 229 | 235 | 12,800 | 235 |
| 2024-06-18 | 235 | 235 | 234 | 234 | 900 | 234 |
| 2024-06-17 | 235 | 235 | 232 | 233 | 1,700 | 233 |
| 2024-06-14 | 233 | 234 | 231 | 234 | 5,500 | 234 |
| 2024-06-13 | 233 | 233 | 230 | 232 | 3,400 | 232 |
| 2024-06-12 | 238 | 238 | 231 | 231 | 11,700 | 231 |
| 2024-06-11 | 237 | 238 | 236 | 238 | 3,900 | 238 |
| 2024-06-10 | 233 | 236 | 233 | 236 | 1,100 | 236 |
| 2024-06-07 | 236 | 237 | 233 | 233 | 3,600 | 233 |
| 2024-06-06 | 237 | 237 | 236 | 237 | 2,300 | 237 |
| 2024-06-05 | 238 | 238 | 232 | 237 | 5,500 | 237 |
| 2024-06-04 | 234 | 237 | 233 | 237 | 3,800 | 237 |
| 2024-06-03 | 226 | 233 | 226 | 233 | 10,300 | 233 |
| 2024-05-31 | 225 | 226 | 225 | 226 | 1,500 | 226 |
| 2024-05-30 | 230 | 230 | 217 | 225 | 30,600 | 225 |
| 2024-05-29 | 234 | 234 | 231 | 232 | 2,300 | 232 |
| 2024-05-28 | 226 | 232 | 226 | 232 | 6,900 | 232 |
| 2024-05-27 | 228 | 228 | 226 | 226 | 7,900 | 226 |
| 2024-05-24 | 228 | 233 | 228 | 230 | 11,400 | 230 |
| 2024-05-23 | 230 | 232 | 228 | 232 | 13,700 | 232 |
| 2024-05-22 | 226 | 230 | 225 | 230 | 20,400 | 230 |
| 2024-05-21 | 232 | 236 | 229 | 229 | 18,600 | 229 |
| 2024-05-20 | 233 | 236 | 231 | 232 | 23,600 | 232 |
| 2024-05-17 | 236 | 236 | 233 | 235 | 8,300 | 235 |
| 2024-05-16 | 240 | 240 | 236 | 236 | 8,500 | 236 |
| 2024-05-15 | 243 | 244 | 241 | 241 | 10,200 | 241 |
| 2024-05-14 | 259 | 259 | 235 | 243 | 33,500 | 243 |
| 2024-05-13 | 258 | 261 | 258 | 261 | 7,600 | 261 |
| 2024-05-10 | 257 | 261 | 257 | 258 | 4,600 | 258 |
| 2024-05-09 | 257 | 257 | 257 | 257 | 3,500 | 257 |
| 2024-05-08 | 257 | 257 | 256 | 257 | 1,200 | 257 |
| 2024-05-07 | 259 | 259 | 256 | 257 | 6,600 | 257 |
| 2024-05-02 | 259 | 260 | 259 | 259 | 700 | 259 |
| 2024-05-01 | 258 | 259 | 258 | 259 | 400 | 259 |
| 2024-04-30 | 258 | 259 | 258 | 258 | 1,600 | 258 |
| 2024-04-26 | 258 | 259 | 258 | 259 | 1,100 | 259 |
| 2024-04-25 | 260 | 260 | 257 | 259 | 4,800 | 259 |
| 2024-04-24 | 260 | 261 | 260 | 260 | 1,600 | 260 |
| 2024-04-23 | 260 | 262 | 260 | 260 | 1,400 | 260 |
| 2024-04-22 | 262 | 262 | 261 | 261 | 900 | 261 |
| 2024-04-19 | 265 | 265 | 260 | 261 | 2,500 | 261 |
| 2024-04-18 | 265 | 266 | 265 | 265 | 500 | 265 |
| 2024-04-17 | 263 | 266 | 262 | 266 | 2,400 | 266 |
| 2024-04-16 | 266 | 267 | 265 | 265 | 1,200 | 265 |
| 2024-04-15 | 263 | 267 | 262 | 266 | 4,000 | 266 |
| 2024-04-12 | 269 | 270 | 265 | 265 | 18,700 | 265 |
| 2024-04-11 | 274 | 274 | 270 | 270 | 6,100 | 270 |
| 2024-04-10 | 274 | 275 | 274 | 274 | 2,600 | 274 |
| 2024-04-09 | 275 | 276 | 272 | 274 | 3,400 | 274 |
| 2024-04-08 | 277 | 280 | 275 | 277 | 10,600 | 277 |
| 2024-04-05 | 290 | 294 | 267 | 277 | 74,700 | 277 |
| 2024-04-04 | 276 | 280 | 272 | 279 | 14,700 | 279 |
| 2024-04-03 | 271 | 276 | 271 | 276 | 14,900 | 276 |
| 2024-04-02 | 269 | 271 | 266 | 271 | 9,600 | 271 |
| 2024-04-01 | 271 | 271 | 266 | 270 | 4,800 | 270 |
| 2024-03-29 | 266 | 275 | 266 | 274 | 9,300 | 274 |
| 2024-03-28 | 268 | 274 | 264 | 264 | 18,500 | 264 |
| 2024-03-27 | 268 | 269 | 265 | 268 | 7,900 | 268 |
| 2024-03-26 | 270 | 271 | 267 | 271 | 3,100 | 271 |
| 2024-03-25 | 264 | 275 | 264 | 271 | 15,100 | 271 |
| 2024-03-22 | 262 | 264 | 262 | 264 | 4,800 | 264 |
| 2024-03-21 | 261 | 262 | 261 | 262 | 2,800 | 262 |
| 2024-03-19 | 260 | 261 | 259 | 260 | 2,800 | 260 |
| 2024-03-18 | 261 | 262 | 260 | 261 | 1,700 | 261 |
| 2024-03-15 | 260 | 261 | 259 | 261 | 3,300 | 261 |
| 2024-03-14 | 259 | 261 | 258 | 261 | 3,900 | 261 |
| 2024-03-13 | 258 | 261 | 258 | 260 | 5,300 | 260 |
| 2024-03-12 | 258 | 259 | 257 | 257 | 8,600 | 257 |
| 2024-03-11 | 262 | 263 | 257 | 257 | 8,900 | 257 |
| 2024-03-08 | 260 | 262 | 260 | 262 | 2,300 | 262 |
| 2024-03-07 | 262 | 263 | 259 | 259 | 6,000 | 259 |
| 2024-03-06 | 259 | 262 | 259 | 262 | 6,800 | 262 |
| 2024-03-05 | 262 | 262 | 261 | 261 | 4,600 | 261 |
| 2024-03-04 | 263 | 264 | 261 | 264 | 4,300 | 264 |
| 2024-03-01 | 264 | 270 | 263 | 263 | 8,400 | 263 |
| 2024-02-29 | 262 | 271 | 261 | 263 | 21,600 | 263 |
| 2024-02-28 | 259 | 263 | 259 | 260 | 7,400 | 260 |
| 2024-02-27 | 258 | 260 | 257 | 260 | 6,800 | 260 |
| 2024-02-26 | 259 | 260 | 257 | 259 | 7,500 | 259 |
| 2024-02-22 | 264 | 264 | 258 | 259 | 24,600 | 259 |
| 2024-02-21 | 264 | 265 | 263 | 264 | 5,200 | 264 |
| 2024-02-20 | 264 | 266 | 263 | 266 | 2,800 | 266 |
| 2024-02-19 | 258 | 265 | 258 | 264 | 4,000 | 264 |
| 2024-02-16 | 258 | 260 | 257 | 258 | 9,100 | 258 |
| 2024-02-15 | 265 | 265 | 258 | 258 | 10,600 | 258 |
| 2024-02-14 | 262 | 267 | 262 | 265 | 8,000 | 265 |
| 2024-02-13 | 267 | 267 | 260 | 261 | 9,300 | 261 |
| 2024-02-09 | 264 | 266 | 263 | 265 | 2,800 | 265 |
| 2024-02-08 | 266 | 266 | 263 | 264 | 4,200 | 264 |
| 2024-02-07 | 266 | 266 | 262 | 266 | 8,400 | 266 |
| 2024-02-06 | 262 | 267 | 261 | 266 | 10,800 | 266 |
| 2024-02-05 | 260 | 263 | 260 | 261 | 6,700 | 261 |
| 2024-02-02 | 261 | 261 | 259 | 260 | 4,400 | 260 |
| 2024-02-01 | 263 | 263 | 260 | 261 | 4,500 | 261 |
| 2024-01-31 | 260 | 262 | 259 | 260 | 7,300 | 260 |
| 2024-01-30 | 268 | 268 | 261 | 261 | 10,500 | 261 |
| 2024-01-29 | 263 | 263 | 258 | 262 | 5,900 | 262 |
| 2024-01-26 | 262 | 262 | 260 | 262 | 1,800 | 262 |
| 2024-01-25 | 262 | 265 | 260 | 262 | 6,600 | 262 |
| 2024-01-24 | 264 | 264 | 261 | 261 | 2,400 | 261 |
| 2024-01-23 | 265 | 265 | 261 | 264 | 7,300 | 264 |
| 2024-01-22 | 256 | 265 | 256 | 263 | 35,900 | 263 |
| 2024-01-19 | 259 | 261 | 256 | 259 | 34,400 | 259 |
| 2024-01-18 | 262 | 262 | 259 | 259 | 8,800 | 259 |
| 2024-01-17 | 261 | 263 | 259 | 261 | 17,700 | 261 |
| 2024-01-16 | 269 | 269 | 263 | 263 | 12,100 | 263 |
| 2024-01-15 | 271 | 271 | 268 | 269 | 7,200 | 269 |
| 2024-01-12 | 270 | 271 | 264 | 271 | 23,300 | 271 |
| 2024-01-11 | 268 | 271 | 264 | 270 | 27,000 | 270 |
| 2024-01-10 | 268 | 272 | 266 | 271 | 34,100 | 271 |
| 2024-01-09 | 267 | 274 | 267 | 268 | 36,300 | 268 |
| 2024-01-05 | 262 | 269 | 261 | 269 | 36,800 | 269 |
| 2024-01-04 | 261 | 263 | 256 | 261 | 31,800 | 261 |
分割・併合履歴 ： [2006-09-26]1株→2株 [1992-03-26]1株→1.4株
