1. HOME >
  2. 株価時系列 >
  3. 7466 >
  4. 2020年

7466 SPK(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,2801,2831,2661,27228,0001,272
2020-12-291,2761,2861,2761,28212,5001,282
2020-12-281,2851,2901,2761,28620,7001,286
2020-12-251,2901,2901,2771,27811,9001,278
2020-12-241,2961,2961,2811,28912,2001,289
2020-12-231,2901,2971,2791,29625,7001,296
2020-12-221,2901,2971,2751,29221,2001,292
2020-12-211,2901,3001,2851,28514,9001,285
2020-12-181,2921,2951,2741,28414,9001,284
2020-12-171,2931,3001,2791,29218,1001,292
2020-12-161,2951,3011,2881,29316,1001,293
2020-12-151,2961,3031,2871,29429,2001,294
2020-12-141,3001,3031,2851,28515,1001,285
2020-12-111,2981,3011,2801,29718,2001,297
2020-12-101,2981,2981,2811,2925,8001,292
2020-12-091,2911,2981,2821,2987,8001,298
2020-12-081,2801,2971,2771,29611,4001,296
2020-12-071,3001,3021,2731,28521,4001,285
2020-12-041,2901,3001,2861,2979,8001,297
2020-12-031,2921,3041,2801,29855,3001,298
2020-12-021,2781,2991,2601,290295,1001,290
2020-12-011,2481,3031,2261,248221,3001,248
2020-11-301,3001,3001,2481,24892,5001,248
2020-11-271,2981,3121,2701,29762,0001,297
2020-11-261,2951,3091,2861,29875,0001,298
2020-11-251,3001,3071,2851,30055,1001,300
2020-11-241,3151,3181,2291,254118,6001,254
2020-11-201,2811,2981,2781,2944,9001,294
2020-11-191,3011,3131,2781,29010,8001,290
2020-11-181,2971,3141,2901,31413,3001,314
2020-11-171,3061,3071,2901,30310,5001,303
2020-11-161,2801,3061,2701,30617,7001,306
2020-11-131,2951,3001,2811,2876,9001,287
2020-11-121,3171,3171,2821,2989,4001,298
2020-11-111,3201,3201,3071,31911,9001,319
2020-11-101,3111,3191,2981,31924,2001,319
2020-11-091,3011,3071,2951,30518,0001,305
2020-11-061,3011,3061,2891,30320,4001,303
2020-11-051,2901,2981,2801,29813,8001,298
2020-11-041,2891,3031,2671,29012,6001,290
2020-11-021,2321,2941,2251,27524,8001,275
2020-10-301,2421,2531,2151,22014,2001,220
2020-10-291,2311,2791,2111,24222,5001,242
2020-10-281,2501,2581,2151,23728,9001,237
2020-10-271,2581,2751,2441,25425,5001,254
2020-10-261,2941,3151,2801,28843,9001,288
2020-10-231,2841,2841,2491,26411,9001,264
2020-10-221,2841,2841,2491,25810,2001,258
2020-10-211,2841,2941,2771,27911,3001,279
2020-10-201,2461,3011,2431,28429,2001,284
2020-10-191,2521,2671,2341,24626,0001,246
2020-10-161,2781,2901,2531,25330,1001,253
2020-10-151,3111,3361,2751,29384,7001,293
2020-10-141,2231,3201,2041,310402,2001,310
2020-10-131,2821,2901,2171,223116,4001,223
2020-10-121,3071,3121,2761,27655,9001,276
2020-10-091,3261,3261,2911,29251,0001,292
2020-10-081,3741,3741,3251,33326,7001,333
2020-10-071,4281,4281,3731,37552,9001,375
2020-10-061,4191,4351,4101,42022,0001,420
2020-10-051,5021,5111,3801,39983,6001,399
2020-10-021,5301,5301,5061,5087,2001,508
2020-09-301,5491,5491,5181,53011,8001,530
2020-09-291,5131,5151,5001,51215,5001,512
2020-09-281,5001,5251,4671,51320,5001,513
2020-09-251,4701,4981,4401,49810,8001,498
2020-09-241,4591,4661,4321,4667,3001,466
2020-09-231,4231,4611,3941,46111,6001,461
2020-09-181,4351,4591,4301,45910,3001,459
2020-09-171,4031,4141,3991,41311,7001,413
2020-09-161,3991,3991,3721,3996,8001,399
2020-09-151,3791,3951,3751,3834,9001,383
2020-09-141,3771,3991,3701,3997,3001,399
2020-09-111,3831,3901,3551,37711,4001,377
2020-09-101,3881,3891,3311,33213,5001,332
2020-09-091,3901,3901,3621,3699,2001,369
2020-09-081,3871,3901,3571,3905,1001,390
2020-09-071,3931,3971,3641,3754,0001,375
2020-09-041,3511,3841,3511,3762,5001,376
2020-09-031,3981,3981,3801,3852,9001,385
2020-09-021,3891,3941,3611,3883,3001,388
2020-09-011,3771,3801,3601,3614,7001,361
2020-08-311,3371,3721,3371,3472,0001,347
2020-08-281,3701,3751,3371,3505,1001,350
2020-08-271,3851,3911,3641,3732,4001,373
2020-08-261,3381,3651,3351,3553,9001,355
2020-08-251,4031,4031,3361,34010,8001,340
2020-08-241,3531,3611,3341,3433,5001,343
2020-08-211,3541,3611,3511,3583,2001,358
2020-08-201,3821,3821,3531,3542,8001,354
2020-08-191,3921,3921,3511,3525,1001,352
2020-08-181,4251,4251,4051,4054,4001,405
2020-08-171,4111,4301,4111,4252,0001,425
2020-08-141,4251,4251,4011,4114,1001,411
2020-08-131,4301,4301,3991,4266,1001,426
2020-08-121,4111,4301,4051,4307,2001,430
2020-08-111,3901,4181,3771,4116,1001,411
2020-08-071,3971,3971,3881,3945,6001,394
2020-08-061,3581,3891,3541,3863,8001,386
2020-08-051,3511,3771,3511,3772,9001,377
2020-08-041,3691,3811,3651,3813,7001,381
2020-08-031,3481,3541,3401,3544,8001,354
2020-07-311,3631,3631,3341,3386,8001,338
2020-07-301,3651,3701,3641,3644,0001,364
2020-07-291,3301,3851,3301,34712,2001,347
2020-07-281,3351,3441,3121,3449,0001,344
2020-07-271,3231,3351,3071,3359,2001,335
2020-07-221,3311,3321,2921,2936,8001,293
2020-07-211,3001,3261,3001,32014,2001,320
2020-07-201,2921,3031,2901,3036,7001,303
2020-07-171,2821,2921,2791,2926,7001,292
2020-07-161,2781,2891,2751,28010,2001,280
2020-07-151,2851,2901,2641,2909,4001,290
2020-07-141,2601,2881,2471,2748,5001,274
2020-07-131,2301,2701,2301,2638,1001,263
2020-07-101,2891,2891,2121,21213,6001,212
2020-07-091,3001,3001,2901,2903,0001,290
2020-07-081,3031,3131,3001,3002,9001,300
2020-07-071,3261,3261,3081,3081,4001,308
2020-07-061,3001,3171,2981,3175,4001,317
2020-07-031,2991,3121,2851,3126,3001,312
2020-07-021,3601,3801,2991,2999,3001,299
2020-07-011,4401,4401,3601,3609,7001,360
2020-06-301,4381,4401,4261,4325,0001,432
2020-06-291,4201,4301,4001,4285,7001,428
2020-06-261,4161,4201,4131,4208,0001,420
2020-06-251,4071,4141,3901,4079,0001,407
2020-06-241,3901,3941,3771,37710,8001,377
2020-06-231,4281,4281,4021,4206,2001,420
2020-06-221,3971,4041,3911,4042,1001,404
2020-06-191,3911,4041,3771,4048,2001,404
2020-06-181,3941,3941,3861,3942,9001,394
2020-06-171,3811,4131,3811,4092,4001,409
2020-06-161,3601,4111,3601,4118,3001,411
2020-06-151,3521,3841,3441,35012,5001,350
2020-06-121,3601,3601,3351,3468,9001,346
2020-06-111,4441,4441,3771,3839,1001,383
2020-06-101,4501,4501,4341,4455,1001,445
2020-06-091,4281,4521,4281,4505,3001,450
2020-06-081,4481,4561,4471,4564,5001,456
2020-06-051,4641,4641,4411,4483,4001,448
2020-06-041,4521,4641,4441,4554,3001,455
2020-06-031,4411,4511,4371,4515,1001,451
2020-06-021,4591,4671,4351,44115,4001,441
2020-06-011,4481,4481,4241,4276,4001,427
2020-05-291,4261,4331,4111,4118,5001,411
2020-05-281,4141,4331,4021,43313,1001,433
2020-05-271,4151,4151,3951,4017,0001,401
2020-05-261,3951,4161,3911,4158,1001,415
2020-05-251,3971,3971,3861,3955,1001,395
2020-05-221,3701,3801,3701,3803,8001,380
2020-05-211,3721,3721,3561,3683,2001,368
2020-05-201,3701,3721,3641,3726,0001,372
2020-05-191,3581,3701,3501,3706,4001,370
2020-05-181,3431,3431,3341,3436,3001,343
2020-05-151,3711,3711,3301,3434,3001,343
2020-05-141,3691,3691,3481,3666,5001,366
2020-05-131,3411,3691,3281,36910,0001,369
2020-05-121,3261,3401,3211,3407,0001,340
2020-05-111,3041,3291,3041,3297,4001,329
2020-05-081,2991,3061,2921,3008,0001,300
2020-05-071,3171,3171,2941,2994,3001,299
2020-05-011,3151,3211,3051,3094,9001,309
2020-04-301,3121,3151,3031,3157,3001,315
2020-04-281,3141,3141,2961,3129,2001,312
2020-04-271,3121,3151,2901,30021,6001,300
2020-04-241,2841,2951,2681,29511,9001,295
2020-04-231,2371,2911,2371,2918,9001,291
2020-04-221,2591,2651,2161,2348,6001,234
2020-04-211,2301,2371,2251,2373,5001,237
2020-04-201,2591,2591,2381,2404,9001,240
2020-04-171,2601,2661,2461,2474,9001,247
2020-04-161,2251,2601,2251,2606,1001,260
2020-04-151,2591,2591,2221,2385,2001,238
2020-04-141,2651,2651,2461,2523,7001,252
2020-04-131,2801,2801,2361,2663,4001,266
2020-04-101,2551,2901,2491,2875,1001,287
2020-04-091,2591,2591,2031,2374,9001,237
2020-04-081,2471,2471,2091,2426,1001,242
2020-04-071,1981,2501,1791,2497,9001,249
2020-04-061,1201,1901,1201,18610,6001,186
2020-04-031,1801,1911,1501,1506,2001,150
2020-04-021,2501,2501,1801,1844,7001,184
2020-04-011,2681,2881,2341,24513,8001,245
2020-03-311,2881,3001,2501,25713,6001,257
2020-03-301,3361,3641,2361,31120,3001,311
2020-03-272,5492,6472,4472,64710,8001,323.50
2020-03-262,5152,5552,5012,5498,0001,274.50
2020-03-252,5992,5992,4312,59211,1001,296
2020-03-242,5042,5042,4332,4558,1001,227.50
2020-03-232,3772,4872,3502,48410,0001,242
2020-03-192,3872,3992,3642,3645,8001,182
2020-03-182,4402,4402,3602,3995,0001,199.50
2020-03-172,3102,4642,3092,4338,6001,216.50
2020-03-162,4392,4392,3812,3946,1001,197
2020-03-132,2802,4312,2252,36815,9001,184
2020-03-122,3322,3482,2802,31812,0001,159
2020-03-112,4102,4672,3332,3338,5001,166.50
2020-03-102,2502,4052,2502,40018,2001,200
2020-03-092,3402,3402,2802,28013,0001,140
2020-03-062,3402,3652,3402,3404,6001,170
2020-03-052,3602,3772,3322,3356,4001,167.50
2020-03-042,3222,3782,3222,3323,6001,166
2020-03-032,5292,5552,3352,3355,6001,167.50
2020-03-022,3162,4132,3162,3795,2001,189.50
2020-02-282,3012,3462,2882,30015,2001,150
2020-02-272,4792,4792,3502,38017,6001,190
2020-02-262,4512,4932,4072,4347,2001,217
2020-02-252,6212,6212,5002,5009,3001,250
2020-02-212,6022,6552,6022,6382,7001,319
2020-02-202,6362,7002,6112,6231,4001,311.50
2020-02-192,6102,6442,6102,6313,1001,315.50
2020-02-182,7012,7062,6422,6423,1001,321
2020-02-172,7132,7182,6432,6434,5001,321.50
2020-02-142,7492,7732,7212,7233,0001,361.50
2020-02-132,6992,7662,6912,7508,8001,375
2020-02-122,7102,7212,6902,7212,4001,360.50
2020-02-102,6512,6812,6512,6814,1001,340.50
2020-02-072,6732,6892,6672,6832,0001,341.50
2020-02-062,6292,6752,6252,6732,9001,336.50
2020-02-052,5992,6742,5962,6285,3001,314
2020-02-042,5602,5742,5502,5743,5001,287
2020-02-032,5692,5692,5102,55510,6001,277.50
2020-01-312,6742,6742,5982,6001,9001,300
2020-01-302,6702,6912,5652,57413,3001,287
2020-01-292,7212,7212,5642,67013,3001,335
2020-01-282,6602,7362,6502,67110,6001,335.50
2020-01-272,9052,9052,6702,76315,8001,381.50
2020-01-242,8552,8982,8062,8982,9001,449
2020-01-232,8292,8542,8052,8051,8001,402.50
2020-01-222,8452,8592,8252,8292,4001,414.50
2020-01-212,8162,8592,8162,8452,5001,422.50
2020-01-202,8002,8402,8002,8352,5001,417.50
2020-01-172,7892,8012,7842,7903,7001,395
2020-01-162,8112,8112,7762,7876,0001,393.50
2020-01-152,8702,8712,8442,8441,8001,422
2020-01-142,8892,9142,8512,8703,2001,435
2020-01-102,9162,9162,8922,8951,9001,447.50
2020-01-092,8772,9182,8772,9002,8001,450
2020-01-082,9292,9322,8312,8715,2001,435.50
2020-01-072,8772,9402,8772,9394,7001,469.50
2020-01-062,9272,9272,8772,8774,5001,438.50

分割・併合履歴 ： [2020-03-30]1株→2株