スパイダープラス(4192) 東証マザーズ 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2021/08/05 1,709.0 1,765.0 1,698.0 1,720.0 60,200
2021/08/04 1,885.0 1,885.0 1,696.0 1,708.0 181,800
2021/08/03 1,818.0 1,913.0 1,786.0 1,885.0 115,700
2021/08/02 1,815.0 1,847.0 1,787.0 1,818.0 49,600
2021/07/30 1,762.0 1,850.0 1,755.0 1,824.0 99,600
2021/07/29 1,776.0 1,815.0 1,730.0 1,781.0 57,500
2021/07/28 1,801.0 1,827.0 1,765.0 1,779.0 59,000
2021/07/27 1,811.0 1,845.0 1,806.0 1,830.0 40,700
2021/07/26 1,832.0 1,874.0 1,807.0 1,821.0 45,400
2021/07/21 1,870.0 1,896.0 1,810.0 1,828.0 35,300
2021/07/20 1,840.0 1,889.0 1,810.0 1,830.0 42,200
2021/07/19 1,892.0 1,903.0 1,837.0 1,857.0 61,400
2021/07/16 1,915.0 1,944.0 1,892.0 1,908.0 50,900
2021/07/15 1,998.0 1,998.0 1,930.0 1,931.0 73,900
2021/07/14 2,010.0 2,036.0 1,982.0 1,982.0 55,400
2021/07/13 2,060.0 2,087.0 2,025.0 2,039.0 71,500
2021/07/12 2,114.0 2,130.0 2,036.0 2,050.0 142,200
2021/07/09 2,010.0 2,121.0 2,004.0 2,114.0 99,900
2021/07/08 2,085.0 2,129.0 2,024.0 2,060.0 164,900
2021/07/07 2,074.0 2,146.0 2,044.0 2,093.0 176,300
2021/07/06 2,020.0 2,097.0 2,020.0 2,068.0 134,500
2021/07/05 2,000.0 2,067.0 1,974.0 2,014.0 153,600
2021/07/02 2,085.0 2,085.0 1,965.0 1,991.0 277,200
2021/07/01 2,149.0 2,197.0 2,083.0 2,095.0 321,700
2021/06/30 2,140.0 2,165.0 2,004.0 2,159.0 670,900
2021/06/29 1,929.0 2,060.0 1,919.0 2,050.0 250,400
2021/06/28 1,886.0 1,991.0 1,878.0 1,947.0 164,500
2021/06/25 1,906.0 1,918.0 1,861.0 1,881.0 87,700
2021/06/24 1,954.0 1,954.0 1,881.0 1,895.0 174,100
2021/06/23 1,984.0 2,023.0 1,908.0 1,950.0 186,300
2021/06/22 1,990.0 2,060.0 1,961.0 1,984.0 149,000
2021/06/21 1,939.0 2,010.0 1,895.0 1,979.0 110,500
2021/06/18 2,089.0 2,123.0 1,987.0 1,995.0 151,900
2021/06/17 2,082.0 2,133.0 1,989.0 2,039.0 215,000
2021/06/16 2,089.0 2,161.0 2,060.0 2,142.0 133,600
2021/06/15 2,212.0 2,220.0 2,100.0 2,104.0 158,900
2021/06/14 2,136.0 2,217.0 2,122.0 2,207.0 126,200
2021/06/11 2,192.0 2,200.0 2,091.0 2,115.0 117,700
2021/06/10 2,167.0 2,208.0 2,121.0 2,176.0 126,600
2021/06/09 2,251.0 2,251.0 2,162.0 2,227.0 204,400
2021/06/08 2,280.0 2,285.0 2,202.0 2,234.0 432,700
2021/06/07 2,429.0 2,429.0 2,227.0 2,240.0 543,400
2021/06/04 2,404.0 2,520.0 2,295.0 2,356.0 1,118,100
2021/06/03 2,392.0 2,457.0 2,266.0 2,318.0 689,700
2021/06/02 2,223.0 2,594.0 2,221.0 2,461.0 1,558,600
2021/06/01 2,406.0 2,454.0 2,213.0 2,213.0 519,400
2021/05/31 2,346.0 2,629.0 2,330.0 2,456.0 1,491,300
2021/05/28 2,357.0 2,409.0 2,231.0 2,269.0 703,300
2021/05/27 2,114.0 2,468.0 2,109.0 2,347.0 2,080,900
2021/05/26 2,060.0 2,109.0 2,011.0 2,081.0 355,500