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
2024-05-2123223622922918,600229
2024-05-2023323623123223,600232
2024-05-172362362332358,300235
2024-05-162402402362368,500236
2024-05-1524324424124110,200241
2024-05-1425925923524333,500243
2024-05-132582612582617,600261
2024-05-102572612572584,600258
2024-05-092572572572573,500257
2024-05-082572572562571,200257
2024-05-072592592562576,600257
2024-05-02259260259259700259
2024-05-01258259258259400259
2024-04-302582592582581,600258
2024-04-262582592582591,100259
2024-04-252602602572594,800259
2024-04-242602612602601,600260
2024-04-232602622602601,400260
2024-04-22262262261261900261
2024-04-192652652602612,500261
2024-04-18265266265265500265
2024-04-172632662622662,400266
2024-04-162662672652651,200265
2024-04-152632672622664,000266
2024-04-1226927026526518,700265
2024-04-112742742702706,100270
2024-04-102742752742742,600274
2024-04-092752762722743,400274
2024-04-0827728027527710,600277
2024-04-0529029426727774,700277
2024-04-0427628027227914,700279
2024-04-0327127627127614,900276
2024-04-022692712662719,600271
2024-04-012712712662704,800270
2024-03-292662752662749,300274
2024-03-2826827426426418,500264
2024-03-272682692652687,900268
2024-03-262702712672713,100271
2024-03-2526427526427115,100271
2024-03-222622642622644,800264
2024-03-212612622612622,800262
2024-03-192602612592602,800260
2024-03-182612622602611,700261
2024-03-152602612592613,300261
2024-03-142592612582613,900261
2024-03-132582612582605,300260
2024-03-122582592572578,600257
2024-03-112622632572578,900257
2024-03-082602622602622,300262
2024-03-072622632592596,000259
2024-03-062592622592626,800262
2024-03-052622622612614,600261
2024-03-042632642612644,300264
2024-03-012642702632638,400263
2024-02-2926227126126321,600263
2024-02-282592632592607,400260
2024-02-272582602572606,800260
2024-02-262592602572597,500259
2024-02-2226426425825924,600259
2024-02-212642652632645,200264
2024-02-202642662632662,800266
2024-02-192582652582644,000264
2024-02-162582602572589,100258
2024-02-1526526525825810,600258
2024-02-142622672622658,000265
2024-02-132672672602619,300261
2024-02-092642662632652,800265
2024-02-082662662632644,200264
2024-02-072662662622668,400266
2024-02-0626226726126610,800266
2024-02-052602632602616,700261
2024-02-022612612592604,400260
2024-02-012632632602614,500261
2024-01-312602622592607,300260
2024-01-3026826826126110,500261
2024-01-292632632582625,900262
2024-01-262622622602621,800262
2024-01-252622652602626,600262
2024-01-242642642612612,400261
2024-01-232652652612647,300264
2024-01-2225626525626335,900263
2024-01-1925926125625934,400259
2024-01-182622622592598,800259
2024-01-1726126325926117,700261
2024-01-1626926926326312,100263
2024-01-152712712682697,200269
2024-01-1227027126427123,300271
2024-01-1126827126427027,000270
2024-01-1026827226627134,100271
2024-01-0926727426726836,300268
2024-01-0526226926126936,800269
2024-01-0426126325626131,800261

分割・併合履歴 : [2006-09-26]1株→2株 [1992-03-26]1株→1.4株