5277 (株)スパンクリートコーポレーション 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 |
|---|---|---|---|---|---|---|
| 2025-05-08 | 452 | 452 | 452 | 452 | 48,000 | 452 |
| 2025-05-07 | 452 | 452 | 452 | 452 | 48,900 | 452 |
| 2025-05-02 | 452 | 453 | 452 | 452 | 13,500 | 452 |
| 2025-05-01 | 452 | 452 | 451 | 452 | 76,300 | 452 |
| 2025-04-30 | 453 | 453 | 452 | 452 | 7,300 | 452 |
| 2025-04-28 | 452 | 453 | 451 | 453 | 35,600 | 453 |
| 2025-04-25 | 452 | 452 | 451 | 452 | 21,100 | 452 |
| 2025-04-24 | 451 | 453 | 451 | 453 | 36,700 | 453 |
| 2025-04-23 | 452 | 452 | 451 | 451 | 8,600 | 451 |
| 2025-04-22 | 451 | 452 | 451 | 451 | 5,100 | 451 |
| 2025-04-21 | 451 | 452 | 451 | 452 | 8,600 | 452 |
| 2025-04-18 | 451 | 452 | 451 | 451 | 4,100 | 451 |
| 2025-04-17 | 451 | 451 | 451 | 451 | 21,000 | 451 |
| 2025-04-16 | 452 | 452 | 450 | 451 | 57,300 | 451 |
| 2025-04-15 | 452 | 452 | 448 | 451 | 184,700 | 451 |
| 2025-04-14 | 452 | 452 | 451 | 451 | 68,300 | 451 |
| 2025-04-11 | 451 | 453 | 451 | 451 | 156,600 | 451 |
| 2025-04-10 | 451 | 454 | 451 | 453 | 129,600 | 453 |
| 2025-04-09 | 450 | 451 | 450 | 450 | 5,200 | 450 |
| 2025-04-08 | 450 | 451 | 449 | 451 | 70,500 | 451 |
| 2025-04-07 | 449 | 451 | 449 | 451 | 330,200 | 451 |
| 2025-04-04 | 451 | 452 | 449 | 450 | 40,000 | 450 |
| 2025-04-03 | 450 | 452 | 450 | 450 | 16,100 | 450 |
| 2025-04-02 | 449 | 452 | 449 | 451 | 27,900 | 451 |
| 2025-04-01 | 451 | 451 | 449 | 450 | 16,000 | 450 |
| 2025-03-31 | 450 | 451 | 450 | 450 | 16,000 | 450 |
| 2025-03-28 | 448 | 451 | 448 | 451 | 12,000 | 451 |
| 2025-03-27 | 448 | 450 | 448 | 450 | 12,400 | 450 |
| 2025-03-26 | 447 | 449 | 447 | 449 | 44,300 | 449 |
| 2025-03-25 | 447 | 448 | 446 | 446 | 31,200 | 446 |
| 2025-03-24 | 446 | 447 | 446 | 447 | 2,400 | 447 |
| 2025-03-21 | 446 | 447 | 445 | 445 | 14,700 | 445 |
| 2025-03-19 | 446 | 447 | 445 | 447 | 2,300 | 447 |
| 2025-03-18 | 448 | 448 | 445 | 447 | 33,600 | 447 |
| 2025-03-17 | 448 | 448 | 446 | 448 | 39,200 | 448 |
| 2025-03-14 | 445 | 448 | 445 | 448 | 19,100 | 448 |
| 2025-03-13 | 446 | 448 | 445 | 445 | 63,300 | 445 |
| 2025-03-12 | 443 | 446 | 443 | 446 | 33,900 | 446 |
| 2025-03-11 | 439 | 447 | 439 | 446 | 92,200 | 446 |
| 2025-03-10 | 439 | 442 | 439 | 440 | 15,500 | 440 |
| 2025-03-07 | 439 | 442 | 438 | 439 | 9,300 | 439 |
| 2025-03-06 | 439 | 442 | 439 | 440 | 31,100 | 440 |
| 2025-03-05 | 438 | 439 | 437 | 439 | 10,700 | 439 |
| 2025-03-04 | 437 | 439 | 437 | 439 | 73,900 | 439 |
| 2025-03-03 | 439 | 439 | 437 | 437 | 28,700 | 437 |
| 2025-02-28 | 438 | 439 | 438 | 438 | 15,200 | 438 |
| 2025-02-27 | 439 | 440 | 437 | 438 | 32,300 | 438 |
| 2025-02-26 | 440 | 442 | 437 | 439 | 61,500 | 439 |
| 2025-02-25 | 438 | 440 | 437 | 438 | 34,100 | 438 |
| 2025-02-21 | 447 | 447 | 439 | 442 | 90,700 | 442 |
| 2025-02-20 | 448 | 449 | 445 | 445 | 63,000 | 445 |
| 2025-02-19 | 433 | 448 | 433 | 448 | 169,300 | 448 |
| 2025-02-18 | 431 | 435 | 429 | 431 | 342,800 | 431 |
| 2025-02-17 | 437 | 440 | 412 | 431 | 658,000 | 431 |
| 2025-02-14 | 430 | 470 | 428 | 445 | 228,700 | 445 |
| 2025-02-13 | 459 | 475 | 421 | 431 | 272,500 | 431 |
| 2025-02-12 | 382 | 459 | 382 | 459 | 472,000 | 459 |
| 2025-02-10 | 380 | 398 | 372 | 379 | 114,400 | 379 |
| 2025-02-07 | 386 | 417 | 386 | 395 | 165,000 | 395 |
| 2025-02-06 | 372 | 398 | 368 | 393 | 112,100 | 393 |
| 2025-02-05 | 397 | 401 | 377 | 379 | 109,400 | 379 |
| 2025-02-04 | 390 | 416 | 390 | 403 | 267,300 | 403 |
| 2025-02-03 | 396 | 430 | 395 | 395 | 294,700 | 395 |
| 2025-01-31 | 403 | 427 | 353 | 412 | 514,500 | 412 |
| 2025-01-30 | 376 | 395 | 371 | 395 | 315,700 | 395 |
| 2025-01-29 | 410 | 418 | 365 | 400 | 811,000 | 400 |
| 2025-01-28 | 386 | 448 | 376 | 429 | 2,107,000 | 429 |
| 2025-01-27 | 334 | 396 | 327 | 394 | 2,201,000 | 394 |
| 2025-01-24 | 277 | 331 | 270 | 318 | 1,059,700 | 318 |
| 2025-01-23 | 252 | 292 | 246 | 284 | 958,500 | 284 |
| 2025-01-22 | 221 | 271 | 221 | 268 | 1,876,000 | 268 |
| 2025-01-21 | 213 | 224 | 213 | 219 | 15,400 | 219 |
| 2025-01-20 | 216 | 220 | 213 | 213 | 10,900 | 213 |
| 2025-01-17 | 213 | 218 | 209 | 218 | 14,900 | 218 |
| 2025-01-16 | 221 | 226 | 207 | 213 | 74,100 | 213 |
| 2025-01-15 | 208 | 236 | 208 | 222 | 174,300 | 222 |
| 2025-01-14 | 205 | 210 | 203 | 210 | 50,200 | 210 |
| 2025-01-10 | 203 | 242 | 203 | 209 | 743,600 | 209 |
| 2025-01-09 | 204 | 204 | 202 | 202 | 6,200 | 202 |
| 2025-01-08 | 202 | 203 | 202 | 203 | 4,400 | 203 |
| 2025-01-07 | 202 | 202 | 201 | 202 | 700 | 202 |
| 2025-01-06 | 201 | 203 | 201 | 201 | 2,900 | 201 |
分割・併合履歴 ： [2006-09-26]1株→2株 [1992-03-26]1株→1.4株