7466 SPK(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
2024-12-062,0032,0162,0012,00410,7002,004
2024-12-052,0022,0152,0002,00010,0002,000
2024-12-042,0292,0292,0012,0016,6002,001
2024-12-032,0222,0492,0192,01912,1002,019
2024-12-022,0132,0452,0062,02410,4002,024
2024-11-292,0382,0512,0102,0105,3002,010
2024-11-282,0072,0452,0072,0367,9002,036
2024-11-272,0702,0702,0102,01215,6002,012
2024-11-262,0582,0822,0472,05414,4002,054
2024-11-252,0942,1022,0652,06918,2002,069
2024-11-222,0492,0642,0412,0595,4002,059
2024-11-212,0472,0502,0322,0343,1002,034
2024-11-202,0552,0662,0252,0267,8002,026
2024-11-192,0372,0542,0302,0416,3002,041
2024-11-182,0242,0662,0242,0337,1002,033
2024-11-152,0372,0492,0202,0246,6002,024
2024-11-142,0322,0672,0322,0357,1002,035
2024-11-132,0322,0672,0312,03110,3002,031
2024-11-122,0512,0662,0272,0327,9002,032
2024-11-112,0212,0422,0032,0216,8002,021
2024-11-082,0882,0892,0212,02111,2002,021
2024-11-072,0622,0802,0562,0567,6002,056
2024-11-062,0972,0972,0622,06212,0002,062
2024-11-052,0972,0972,0552,09710,6002,097
2024-11-012,0952,1102,0512,06619,0002,066
2024-10-312,0222,0512,0222,05012,5002,050
2024-10-302,0502,0502,0102,02297,1002,022
2024-10-292,0352,0442,0232,03513,8002,035
2024-10-282,0002,0391,9902,03915,0002,039
2024-10-252,0582,0661,9831,98318,0001,983
2024-10-242,0132,0452,0132,03720,4002,037
2024-10-231,9802,0401,9802,01321,1002,013
2024-10-222,0002,0101,9731,97917,6001,979
2024-10-211,9911,9981,9791,99811,6001,998
2024-10-181,9861,9981,9771,99012,9001,990
2024-10-171,9982,0211,9351,98633,6001,986
2024-10-161,9712,0181,9712,00022,6002,000
2024-10-151,9601,9961,9501,98217,0001,982
2024-10-111,9501,9571,9351,93818,2001,938
2024-10-101,9651,9761,9481,96411,4001,964
2024-10-091,9991,9991,9541,96317,4001,963
2024-10-082,0022,0151,9701,97823,4001,978
2024-10-071,9982,0241,9952,01724,8002,017
2024-10-041,9672,0001,9671,98912,6001,989
2024-10-031,9721,9951,9611,96114,4001,961
2024-10-021,9551,9711,9451,94514,9001,945
2024-10-011,9741,9741,9491,95714,2001,957
2024-09-301,9701,9821,9301,93822,4001,938
2024-09-272,0282,0281,9771,99326,0001,993
2024-09-262,0262,0322,0012,03137,6002,031
2024-09-252,0532,0532,0152,02512,0002,025
2024-09-242,0532,0532,0172,02824,5002,028
2024-09-202,0152,0452,0152,03321,0002,033
2024-09-192,0082,0452,0082,01531,9002,015
2024-09-182,0092,0131,9842,00811,5002,008
2024-09-172,0002,0081,9431,96920,9001,969
2024-09-131,9992,0301,9892,00021,6002,000
2024-09-122,0062,0251,9711,99421,8001,994
2024-09-112,0052,0091,9501,97132,4001,971
2024-09-102,0382,0562,0012,00119,7002,001
2024-09-092,0122,0542,0122,02614,4002,026
2024-09-062,0612,0962,0532,06020,9002,060
2024-09-052,1002,1042,0512,06118,2002,061
2024-09-042,1142,1342,0882,09121,3002,091
2024-09-032,1292,1462,1272,1376,5002,137
2024-09-022,1502,1502,1022,1199,7002,119
2024-08-302,1602,1602,1302,1339,3002,133
2024-08-292,1752,1752,1492,16312,2002,163
2024-08-282,1762,1782,1632,1786,0002,178
2024-08-272,1582,1852,1582,17811,2002,178
2024-08-262,1802,1922,1602,16012,5002,160
2024-08-232,1702,1702,1532,1674,9002,167
2024-08-222,1772,1842,1552,1748,9002,174
2024-08-212,1572,1782,0672,17029,4002,170
2024-08-202,1612,1832,1612,17918,5002,179
2024-08-192,1922,1992,1512,15321,6002,153
2024-08-162,1742,1992,1502,19914,0002,199
2024-08-152,1462,1732,1342,15112,4002,151
2024-08-142,1682,1682,1202,12618,2002,126
2024-08-132,1572,1882,1212,12617,0002,126
2024-08-092,1772,2172,1502,15431,1002,154
2024-08-082,1062,1822,0692,12744,2002,127
2024-08-072,1172,2062,0772,13917,5002,139
2024-08-062,0642,1302,0242,07632,5002,076
2024-08-052,0202,0991,9502,07158,9002,071
2024-08-022,1602,1602,1112,11134,8002,111
2024-08-012,2612,2742,2002,20115,9002,201
2024-07-312,2412,2962,2092,29615,7002,296
2024-07-302,3202,3202,2542,26012,8002,260
2024-07-292,2762,3252,2762,32012,4002,320
2024-07-262,2812,2922,2622,26313,8002,263
2024-07-252,2642,2892,2412,25224,0002,252
2024-07-242,2752,2992,2642,26411,4002,264
2024-07-232,3322,3322,2732,2739,8002,273
2024-07-222,3402,3472,3022,32319,7002,323
2024-07-192,3462,3702,3322,36411,0002,364
2024-07-182,3672,3862,3432,34614,5002,346
2024-07-172,3752,3902,3612,36112,0002,361
2024-07-162,3602,3952,3122,36023,5002,360
2024-07-122,2782,3312,2782,31013,6002,310
2024-07-112,2662,2872,2512,28313,3002,283
2024-07-102,3092,3092,2402,25916,7002,259
2024-07-092,2702,2932,2662,28813,1002,288
2024-07-082,2842,2942,2612,26917,1002,269
2024-07-052,3622,3622,2842,28413,7002,284
2024-07-042,3312,3472,3262,3469,0002,346
2024-07-032,3332,3512,3192,33113,3002,331
2024-07-022,3212,3332,3042,32917,0002,329
2024-07-012,4132,4132,3232,33029,8002,330
2024-06-282,3842,3842,3452,36317,4002,363
2024-06-272,3972,4132,3772,38732,7002,387
2024-06-262,3452,3642,2992,36418,5002,364
2024-06-252,2882,3332,2602,31325,6002,313
2024-06-242,3042,3122,2392,25728,3002,257
2024-06-212,3202,3592,3102,31219,1002,312
2024-06-202,3002,3322,2822,31823,8002,318
2024-06-192,2502,3182,2502,30421,7002,304
2024-06-182,2202,2502,2152,25015,4002,250
2024-06-172,2002,2092,1832,19717,3002,197
2024-06-142,1652,2302,1632,21325,3002,213
2024-06-132,1952,1952,1612,16513,9002,165
2024-06-122,2292,2292,1922,19513,0002,195
2024-06-112,2302,2302,1912,2019,7002,201
2024-06-102,2132,2302,2122,23010,2002,230
2024-06-072,2112,2122,1882,2008,5002,200
2024-06-062,2022,2152,1902,19710,9002,197
2024-06-052,1992,2152,1662,19423,0002,194
2024-06-042,2012,2192,1862,19219,9002,192
2024-06-032,2302,2302,1942,21325,7002,213
2024-05-312,0682,2222,0682,220173,9002,220
2024-05-302,0372,0702,0252,06621,5002,066
2024-05-292,0532,0532,0322,03711,9002,037
2024-05-282,0492,0752,0492,05315,0002,053
2024-05-272,0662,0662,0312,04915,1002,049
2024-05-242,0312,0702,0242,05820,5002,058
2024-05-232,0432,0512,0222,04812,3002,048
2024-05-222,0542,0582,0312,03122,8002,031
2024-05-212,0582,0622,0422,05512,1002,055
2024-05-202,0302,0562,0302,04217,3002,042
2024-05-172,0322,0332,0192,02611,4002,026
2024-05-162,0692,0692,0382,04512,6002,045
2024-05-152,0682,1002,0592,06412,1002,064
2024-05-142,1102,1102,0472,05925,6002,059
2024-05-132,1312,1382,1032,11317,3002,113
2024-05-102,1202,1362,1022,12821,3002,128
2024-05-092,1242,1282,0972,10316,4002,103
2024-05-082,0882,1402,0882,11868,8002,118
2024-05-072,0752,0792,0232,05431,1002,054
2024-05-022,0602,0602,0462,0517,8002,051
2024-05-012,0602,0602,0432,0587,2002,058
2024-04-302,0402,0622,0342,06213,9002,062
2024-04-262,0112,0381,9982,03213,2002,032
2024-04-252,0232,0232,0042,0119,3002,011
2024-04-241,9922,0271,9922,02312,4002,023
2024-04-231,9812,0121,9811,99016,2001,990
2024-04-221,9581,9851,9531,96215,9001,962
2024-04-192,0152,0191,9481,96529,3001,965
2024-04-181,9942,0151,9942,0156,8002,015
2024-04-172,0502,0501,9791,99420,7001,994
2024-04-162,0252,0382,0002,00016,1002,000
2024-04-152,0352,0572,0202,05013,3002,050
2024-04-122,0492,0642,0432,0459,7002,045
2024-04-112,0562,0692,0412,0418,1002,041
2024-04-102,0602,0802,0602,0707,0002,070
2024-04-092,0342,0702,0342,06112,4002,061
2024-04-082,0182,0442,0182,03417,2002,034
2024-04-051,9862,0101,9802,00313,5002,003
2024-04-042,0202,0201,9861,99227,9001,992
2024-04-032,0112,0382,0102,02012,4002,020
2024-04-022,0602,0722,0202,02319,3002,023
2024-04-012,0702,0792,0472,05220,5002,052
2024-03-292,0662,0722,0522,06915,9002,069
2024-03-282,0652,0652,0472,05221,4002,052
2024-03-272,0502,0682,0412,06825,9002,068
2024-03-262,0352,0562,0322,04013,6002,040
2024-03-252,0502,0632,0382,04025,6002,040
2024-03-222,0502,0502,0292,03916,8002,039
2024-03-212,0232,0452,0152,03930,6002,039
2024-03-191,9992,0031,9812,00318,1002,003
2024-03-182,0152,0151,9872,00314,2002,003
2024-03-151,9862,0031,9802,00213,4002,002
2024-03-142,0002,0021,9901,99011,2001,990
2024-03-132,0442,0441,9881,99710,9001,997
2024-03-122,0062,0171,9702,01725,2002,017
2024-03-112,0442,0512,0012,01929,0002,019
2024-03-082,0212,0442,0212,04427,7002,044
2024-03-072,0282,0392,0192,02618,3002,026
2024-03-062,0012,0312,0012,02717,2002,027
2024-03-052,0372,0482,0172,01819,0002,018
2024-03-042,0542,0712,0372,03744,9002,037
2024-03-012,1002,1002,0512,05129,8002,051
2024-02-292,1002,1082,0862,10019,9002,100
2024-02-282,0662,1182,0662,09035,1002,090
2024-02-272,0552,0742,0502,06623,0002,066
2024-02-262,0882,0882,0552,06126,1002,061
2024-02-222,0612,0762,0552,07514,4002,075
2024-02-212,0582,0722,0582,06012,1002,060
2024-02-202,0572,0852,0572,05818,6002,058
2024-02-192,0322,0492,0322,04914,9002,049
2024-02-162,0282,0492,0182,03222,3002,032
2024-02-152,0382,0441,9871,99125,2001,991
2024-02-142,0762,0762,0222,02621,6002,026
2024-02-132,0332,0792,0162,07548,0002,075
2024-02-092,0182,0181,9822,01027,8002,010
2024-02-082,0102,0201,9822,01031,4002,010
2024-02-072,0012,0372,0012,01225,6002,012
2024-02-062,0152,0472,0012,00139,8002,001
2024-02-051,9762,0311,9762,01551,1002,015
2024-02-021,9882,0081,9591,96576,7001,965
2024-02-011,9191,9841,8761,964102,0001,964
2024-01-312,0402,0592,0102,04949,1002,049
2024-01-302,0292,0402,0152,03622,3002,036
2024-01-292,0032,0382,0032,02122,0002,021
2024-01-262,0082,0141,9881,98822,8001,988
2024-01-251,9722,0151,9722,00134,2002,001
2024-01-241,9641,9941,9601,97219,6001,972
2024-01-231,9801,9871,9501,96432,0001,964
2024-01-221,9721,9971,9631,97671,3001,976
2024-01-191,9361,9431,9301,93718,2001,937
2024-01-181,9161,9471,9151,93321,0001,933
2024-01-171,9571,9681,9351,93623,1001,936
2024-01-161,9701,9701,9501,95118,8001,951
2024-01-151,9351,9691,9331,96623,5001,966
2024-01-121,9551,9581,9091,91731,2001,917
2024-01-111,9481,9591,9431,95123,3001,951
2024-01-101,9351,9381,9201,93221,1001,932
2024-01-091,9081,9361,9081,92223,6001,922
2024-01-051,8951,8991,8801,88916,6001,889
2024-01-041,8481,8881,8401,87931,5001,879

分割・併合履歴 : [2020-03-30]1株→2株