1,407円
ＳＰＫの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2021/12/17 | 1,400.0 | 1,400.0 | 1,373.0 | 1,385.0 | 1,385.0 | 5,700 |
| 2021/12/16 | 1,409.0 | 1,415.0 | 1,388.0 | 1,400.0 | 1,400.0 | 8,300 |
| 2021/12/15 | 1,392.0 | 1,409.0 | 1,392.0 | 1,399.0 | 1,399.0 | 6,600 |
| 2021/12/14 | 1,390.0 | 1,398.0 | 1,382.0 | 1,392.0 | 1,392.0 | 4,400 |
| 2021/12/13 | 1,424.0 | 1,424.0 | 1,377.0 | 1,387.0 | 1,387.0 | 7,400 |
| 2021/12/10 | 1,399.0 | 1,399.0 | 1,371.0 | 1,376.0 | 1,376.0 | 7,900 |
| 2021/12/09 | 1,389.0 | 1,390.0 | 1,372.0 | 1,390.0 | 1,390.0 | 3,600 |
| 2021/12/08 | 1,385.0 | 1,394.0 | 1,373.0 | 1,384.0 | 1,384.0 | 8,500 |
| 2021/12/07 | 1,370.0 | 1,388.0 | 1,363.0 | 1,388.0 | 1,388.0 | 11,800 |
| 2021/12/06 | 1,410.0 | 1,410.0 | 1,341.0 | 1,341.0 | 1,341.0 | 20,000 |
| 2021/12/03 | 1,311.0 | 1,355.0 | 1,311.0 | 1,355.0 | 1,355.0 | 5,100 |
| 2021/12/02 | 1,330.0 | 1,333.0 | 1,292.0 | 1,310.0 | 1,310.0 | 19,600 |
| 2021/12/01 | 1,300.0 | 1,310.0 | 1,300.0 | 1,300.0 | 1,300.0 | 10,000 |
| 2021/11/30 | 1,355.0 | 1,355.0 | 1,300.0 | 1,300.0 | 1,300.0 | 25,900 |
| 2021/11/29 | 1,343.0 | 1,375.0 | 1,339.0 | 1,350.0 | 1,350.0 | 15,800 |
| 2021/11/26 | 1,354.0 | 1,361.0 | 1,349.0 | 1,350.0 | 1,350.0 | 5,300 |
| 2021/11/25 | 1,387.0 | 1,387.0 | 1,357.0 | 1,358.0 | 1,358.0 | 4,900 |
| 2021/11/24 | 1,374.0 | 1,379.0 | 1,365.0 | 1,368.0 | 1,368.0 | 4,500 |
| 2021/11/22 | 1,368.0 | 1,372.0 | 1,362.0 | 1,371.0 | 1,371.0 | 2,300 |
| 2021/11/19 | 1,346.0 | 1,365.0 | 1,346.0 | 1,360.0 | 1,360.0 | 7,600 |
おすすめ条件でスクリーニングされた銘柄を見る
ＳＰＫの取引履歴を振り返りませんか？
ＳＰＫの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
