7466 SPK(株) 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
2025-04-04	1,986	2,005	1,906	1,934	33,700	1,934
2025-04-03	2,021	2,061	2,010	2,025	12,600	2,025
2025-04-02	2,095	2,096	2,055	2,087	7,200	2,087
2025-04-01	2,095	2,095	2,075	2,081	8,000	2,081
2025-03-31	2,130	2,130	2,077	2,077	15,700	2,077
2025-03-28	2,157	2,188	2,150	2,150	10,300	2,150
2025-03-27	2,178	2,198	2,160	2,189	20,500	2,189
2025-03-26	2,169	2,188	2,132	2,178	14,500	2,178
2025-03-25	2,180	2,180	2,134	2,169	12,900	2,169
2025-03-24	2,144	2,153	2,131	2,134	11,600	2,134
2025-03-21	2,146	2,149	2,126	2,144	10,600	2,144
2025-03-19	2,160	2,160	2,140	2,149	5,000	2,149
2025-03-18	2,171	2,192	2,159	2,165	11,400	2,165
2025-03-17	2,129	2,175	2,129	2,161	10,500	2,161
2025-03-14	2,129	2,129	2,111	2,120	11,400	2,120
2025-03-13	2,103	2,124	2,100	2,117	9,300	2,117
2025-03-12	2,071	2,092	2,071	2,088	5,700	2,088
2025-03-11	2,070	2,096	2,049	2,071	15,200	2,071
2025-03-10	2,094	2,109	2,080	2,091	19,400	2,091
2025-03-07	2,085	2,112	2,082	2,094	11,700	2,094
2025-03-06	2,097	2,100	2,086	2,100	10,400	2,100
2025-03-05	2,092	2,098	2,083	2,097	11,600	2,097
2025-03-04	2,100	2,109	2,083	2,092	7,100	2,092
2025-03-03	2,099	2,113	2,093	2,100	8,300	2,100
2025-02-28	2,099	2,114	2,081	2,082	8,000	2,082
2025-02-27	2,100	2,101	2,083	2,099	6,300	2,099
2025-02-26	2,081	2,105	2,081	2,100	11,800	2,100
2025-02-25	2,090	2,104	2,088	2,100	10,600	2,100
2025-02-21	2,108	2,113	2,050	2,084	15,400	2,084
2025-02-20	2,109	2,122	2,105	2,116	10,800	2,116
2025-02-19	2,119	2,125	2,103	2,125	11,500	2,125
2025-02-18	2,121	2,126	2,089	2,122	7,400	2,122
2025-02-17	2,090	2,148	2,090	2,130	12,300	2,130
2025-02-14	2,100	2,124	2,084	2,084	5,800	2,084
2025-02-13	2,085	2,128	2,085	2,088	9,900	2,088
2025-02-12	2,134	2,134	2,080	2,081	16,000	2,081
2025-02-10	2,140	2,148	2,104	2,113	10,900	2,113
2025-02-07	2,107	2,145	2,095	2,140	8,900	2,140
2025-02-06	2,098	2,110	2,086	2,095	8,400	2,095
2025-02-05	2,091	2,106	2,084	2,084	9,800	2,084
2025-02-04	2,092	2,104	2,086	2,088	9,500	2,088
2025-02-03	2,110	2,110	2,061	2,061	14,500	2,061
2025-01-31	2,095	2,109	2,082	2,109	6,700	2,109
2025-01-30	2,091	2,099	2,071	2,089	8,400	2,089
2025-01-29	2,115	2,116	2,090	2,091	6,100	2,091
2025-01-28	2,100	2,115	2,098	2,100	5,200	2,100
2025-01-27	2,110	2,110	2,090	2,098	7,200	2,098
2025-01-24	2,079	2,098	2,077	2,090	8,900	2,090
2025-01-23	2,063	2,077	2,063	2,077	8,900	2,077
2025-01-22	2,060	2,079	2,057	2,057	5,600	2,057
2025-01-21	2,077	2,080	2,058	2,059	3,900	2,059
2025-01-20	2,058	2,077	2,051	2,064	5,300	2,064
2025-01-17	2,060	2,076	2,045	2,045	5,400	2,045
2025-01-16	2,073	2,096	2,067	2,067	10,200	2,067
2025-01-15	2,067	2,081	2,041	2,073	6,000	2,073
2025-01-14	2,074	2,083	2,040	2,045	13,400	2,045
2025-01-10	2,086	2,094	2,074	2,074	3,400	2,074
2025-01-09	2,099	2,119	2,083	2,086	9,200	2,086
2025-01-08	2,117	2,117	2,089	2,095	7,000	2,095
2025-01-07	2,142	2,150	2,100	2,117	21,300	2,117
2025-01-06	2,200	2,200	2,135	2,135	19,500	2,135

分割・併合履歴： [2020-03-30]1株→2株

2025年04月
日	月	火	水	木	金	土
« 03月31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