スパイダープラス
4192グロース/情報･通信業/SpiderPlus & Co.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 243.0 | 247.0 | 241.0 | 247.0 | 0.0 | 0.00% | 288,400 |
| 2026-03-12 | 252.0 | 255.0 | 246.0 | 247.0 | -11.0 | -4.26% | 232,200 |
| 2026-03-11 | 259.0 | 265.0 | 257.0 | 258.0 | +2.0 | +0.78% | 116,000 |
| 2026-03-10 | 250.0 | 256.0 | 245.0 | 256.0 | +11.0 | +4.49% | 129,800 |
| 2026-03-09 | 248.0 | 252.0 | 235.0 | 245.0 | -18.0 | -6.84% | 313,000 |
| 2026-03-06 | 240.0 | 264.0 | 239.0 | 263.0 | +26.0 | +10.97% | 658,300 |
| 2026-03-05 | 242.0 | 247.0 | 234.0 | 237.0 | -2.0 | -0.84% | 756,600 |
| 2026-03-04 | 249.0 | 249.0 | 235.0 | 239.0 | -16.0 | -6.27% | 530,200 |
| 2026-03-03 | 261.0 | 261.0 | 252.0 | 255.0 | -8.0 | -3.04% | 334,900 |
| 2026-03-02 | 267.0 | 268.0 | 258.0 | 263.0 | -8.0 | -2.95% | 384,800 |
| 2026-02-27 | 272.0 | 275.0 | 269.0 | 271.0 | 0.0 | 0.00% | 94,800 |
| 2026-02-26 | 268.0 | 278.0 | 267.0 | 271.0 | +4.0 | +1.50% | 144,100 |
| 2026-02-25 | 270.0 | 272.0 | 267.0 | 267.0 | -3.0 | -1.11% | 95,700 |
| 2026-02-24 | 278.0 | 279.0 | 267.0 | 270.0 | -8.0 | -2.88% | 213,400 |
| 2026-02-20 | 278.0 | 279.0 | 274.0 | 278.0 | 0.0 | 0.00% | 99,300 |
| 2026-02-19 | 279.0 | 282.0 | 276.0 | 278.0 | -3.0 | -1.07% | 90,700 |
| 2026-02-18 | 273.0 | 283.0 | 270.0 | 281.0 | +11.0 | +4.07% | 172,900 |
| 2026-02-17 | 283.0 | 283.0 | 266.0 | 270.0 | -10.0 | -3.57% | 661,700 |
| 2026-02-16 | 294.0 | 295.0 | 280.0 | 280.0 | -13.0 | -4.44% | 389,900 |
| 2026-02-13 | 307.0 | 310.0 | 293.0 | 293.0 | -38.0 | -11.48% | 663,600 |
| 2026-02-12 | 335.0 | 339.0 | 327.0 | 331.0 | -4.0 | -1.19% | 280,300 |
| 2026-02-10 | 319.0 | 336.0 | 319.0 | 335.0 | +20.0 | +6.35% | 200,400 |
| 2026-02-09 | 314.0 | 315.0 | 311.0 | 315.0 | +2.0 | +0.64% | 68,900 |
| 2026-02-06 | 317.0 | 324.0 | 306.0 | 313.0 | -6.0 | -1.88% | 150,400 |
| 2026-02-05 | 305.0 | 321.0 | 305.0 | 319.0 | +12.0 | +3.91% | 157,600 |
| 2026-02-04 | 310.0 | 310.0 | 304.0 | 307.0 | -6.0 | -1.92% | 72,000 |
| 2026-02-03 | 310.0 | 314.0 | 307.0 | 313.0 | +7.0 | +2.29% | 72,200 |
| 2026-02-02 | 305.0 | 314.0 | 305.0 | 306.0 | +2.0 | +0.66% | 106,300 |
| 2026-01-30 | 306.0 | 307.0 | 300.0 | 304.0 | -1.0 | -0.33% | 85,300 |
| 2026-01-29 | 303.0 | 308.0 | 300.0 | 305.0 | +3.0 | +0.99% | 62,200 |
| 2026-01-28 | 306.0 | 306.0 | 299.0 | 302.0 | -5.0 | -1.63% | 103,200 |
| 2026-01-27 | 312.0 | 313.0 | 306.0 | 307.0 | -4.0 | -1.29% | 71,700 |
| 2026-01-26 | 320.0 | 320.0 | 311.0 | 311.0 | -9.0 | -2.81% | 92,300 |
| 2026-01-23 | 319.0 | 320.0 | 312.0 | 320.0 | +4.0 | +1.27% | 108,700 |
| 2026-01-22 | 317.0 | 320.0 | 312.0 | 316.0 | +3.0 | +0.96% | 94,100 |
| 2026-01-21 | 317.0 | 317.0 | 307.0 | 313.0 | -8.0 | -2.49% | 162,800 |
| 2026-01-20 | 324.0 | 326.0 | 317.0 | 321.0 | -5.0 | -1.53% | 119,100 |
| 2026-01-19 | 330.0 | 330.0 | 320.0 | 326.0 | 0.0 | 0.00% | 178,200 |
| 2026-01-16 | 319.0 | 326.0 | 317.0 | 326.0 | +7.0 | +2.19% | 87,900 |
| 2026-01-15 | 304.0 | 319.0 | 303.0 | 319.0 | +15.0 | +4.93% | 143,400 |
| 2026-01-14 | 306.0 | 307.0 | 302.0 | 304.0 | -1.0 | -0.33% | 55,100 |
| 2026-01-13 | 310.0 | 312.0 | 303.0 | 305.0 | -2.0 | -0.65% | 80,400 |
| 2026-01-09 | 305.0 | 310.0 | 302.0 | 307.0 | +3.0 | +0.99% | 65,900 |
| 2026-01-08 | 298.0 | 305.0 | 295.0 | 304.0 | +7.0 | +2.36% | 111,100 |
| 2026-01-07 | 304.0 | 305.0 | 297.0 | 297.0 | -6.0 | -1.98% | 109,000 |
| 2026-01-06 | 302.0 | 308.0 | 301.0 | 303.0 | +2.0 | +0.66% | 102,700 |
| 2026-01-05 | 296.0 | 302.0 | 293.0 | 301.0 | +9.0 | +3.08% | 131,800 |
| 2025-12-30 | 297.0 | 297.0 | 291.0 | 292.0 | -4.0 | -1.35% | 309,200 |
| 2025-12-29 | 300.0 | 302.0 | 296.0 | 296.0 | -7.0 | -2.31% | 317,100 |
| 2025-12-26 | 314.0 | 314.0 | 298.0 | 303.0 | -13.0 | -4.11% | 458,300 |
| 2025-12-25 | 311.0 | 318.0 | 310.0 | 316.0 | +9.0 | +2.93% | 251,500 |
| 2025-12-24 | 304.0 | 310.0 | 304.0 | 307.0 | +7.0 | +2.33% | 203,500 |
| 2025-12-23 | 300.0 | 303.0 | 298.0 | 300.0 | 0.0 | 0.00% | 106,300 |
| 2025-12-22 | 309.0 | 311.0 | 299.0 | 300.0 | -6.0 | -1.96% | 134,600 |
| 2025-12-19 | 300.0 | 312.0 | 300.0 | 306.0 | +11.0 | +3.73% | 173,100 |
| 2025-12-18 | 295.0 | 298.0 | 293.0 | 295.0 | -2.0 | -0.67% | 110,900 |
| 2025-12-17 | 297.0 | 300.0 | 292.0 | 297.0 | +2.0 | +0.68% | 140,000 |
| 2025-12-16 | 296.0 | 298.0 | 291.0 | 295.0 | -1.0 | -0.34% | 152,400 |
| 2025-12-15 | 305.0 | 310.0 | 290.0 | 296.0 | -10.0 | -3.27% | 485,300 |
| 2025-12-12 | 322.0 | 330.0 | 302.0 | 306.0 | -16.0 | -4.97% | 355,100 |
| 2025-12-11 | 318.0 | 331.0 | 318.0 | 322.0 | +1.0 | +0.31% | 483,200 |
| 2025-12-10 | 299.0 | 371.0 | 296.0 | 321.0 | +27.0 | +9.18% | 1,785,300 |
| 2025-12-09 | 297.0 | 300.0 | 289.0 | 294.0 | -4.0 | -1.34% | 184,500 |
| 2025-12-08 | 299.0 | 300.0 | 296.0 | 298.0 | +3.0 | +1.02% | 81,000 |
| 2025-12-05 | 298.0 | 302.0 | 295.0 | 295.0 | -4.0 | -1.34% | 99,600 |
| 2025-12-04 | 303.0 | 304.0 | 296.0 | 299.0 | +3.0 | +1.01% | 140,400 |
| 2025-12-03 | 302.0 | 303.0 | 295.0 | 296.0 | -9.0 | -2.95% | 236,900 |
| 2025-12-02 | 312.0 | 315.0 | 304.0 | 305.0 | -6.0 | -1.93% | 73,300 |
| 2025-12-01 | 316.0 | 316.0 | 306.0 | 311.0 | +3.0 | +0.97% | 101,400 |
| 2025-11-28 | 306.0 | 316.0 | 306.0 | 308.0 | +3.0 | +0.98% | 93,500 |
| 2025-11-27 | 313.0 | 314.0 | 299.0 | 305.0 | -4.0 | -1.29% | 301,100 |
| 2025-11-26 | 321.0 | 321.0 | 309.0 | 309.0 | -14.0 | -4.33% | 187,200 |
| 2025-11-25 | 329.0 | 329.0 | 320.0 | 323.0 | -1.0 | -0.31% | 131,400 |
| 2025-11-21 | 317.0 | 326.0 | 316.0 | 324.0 | +6.0 | +1.89% | 84,000 |
| 2025-11-20 | 316.0 | 328.0 | 316.0 | 318.0 | +5.0 | +1.60% | 135,300 |
| 2025-11-19 | 307.0 | 313.0 | 303.0 | 313.0 | +7.0 | +2.29% | 136,800 |
| 2025-11-18 | 321.0 | 321.0 | 305.0 | 306.0 | -7.0 | -2.24% | 401,700 |
| 2025-11-17 | 343.0 | 343.0 | 312.0 | 313.0 | -38.0 | -10.83% | 770,200 |
| 2025-11-14 | 349.0 | 363.0 | 347.0 | 351.0 | -70.0 | -16.63% | 898,700 |
| 2025-11-13 | 425.0 | 425.0 | 417.0 | 421.0 | -7.0 | -1.64% | 162,700 |
| 2025-11-12 | 421.0 | 430.0 | 421.0 | 428.0 | +2.0 | +0.47% | 78,200 |
| 2025-11-11 | 433.0 | 435.0 | 425.0 | 426.0 | +1.0 | +0.24% | 54,700 |
| 2025-11-10 | 419.0 | 425.0 | 413.0 | 425.0 | +14.0 | +3.41% | 42,900 |
| 2025-11-07 | 410.0 | 416.0 | 408.0 | 411.0 | 0.0 | 0.00% | 45,400 |
| 2025-11-06 | 409.0 | 413.0 | 406.0 | 411.0 | +5.0 | +1.23% | 40,300 |
| 2025-11-05 | 413.0 | 415.0 | 398.0 | 406.0 | -10.0 | -2.40% | 136,700 |
| 2025-11-04 | 414.0 | 418.0 | 413.0 | 416.0 | +2.0 | +0.48% | 25,700 |
| 2025-10-31 | 410.0 | 415.0 | 408.0 | 414.0 | +5.0 | +1.22% | 37,900 |
| 2025-10-30 | 401.0 | 412.0 | 401.0 | 409.0 | +6.0 | +1.49% | 58,900 |
| 2025-10-29 | 416.0 | 416.0 | 403.0 | 403.0 | -9.0 | -2.18% | 84,700 |
| 2025-10-28 | 423.0 | 423.0 | 412.0 | 412.0 | -7.0 | -1.67% | 47,800 |
| 2025-10-27 | 426.0 | 426.0 | 416.0 | 419.0 | -6.0 | -1.41% | 50,900 |
| 2025-10-24 | 429.0 | 429.0 | 419.0 | 425.0 | -4.0 | -0.93% | 57,100 |
| 2025-10-23 | 426.0 | 429.0 | 421.0 | 429.0 | 0.0 | 0.00% | 56,500 |
| 2025-10-22 | 426.0 | 429.0 | 424.0 | 429.0 | +6.0 | +1.42% | 42,000 |
| 2025-10-21 | 427.0 | 427.0 | 419.0 | 423.0 | -1.0 | -0.24% | 54,100 |
| 2025-10-20 | 413.0 | 425.0 | 412.0 | 424.0 | +16.0 | +3.92% | 110,300 |
| 2025-10-17 | 416.0 | 416.0 | 406.0 | 408.0 | -10.0 | -2.39% | 121,500 |
| 2025-10-16 | 427.0 | 429.0 | 414.0 | 418.0 | -5.0 | -1.18% | 43,100 |
| 2025-10-15 | 407.0 | 423.0 | 407.0 | 423.0 | +17.0 | +4.19% | 68,800 |
| 2025-10-14 | 413.0 | 420.0 | 403.0 | 406.0 | -14.0 | -3.33% | 169,500 |
| 2025-10-10 | 422.0 | 422.0 | 418.0 | 420.0 | -1.0 | -0.24% | 37,300 |
| 2025-10-09 | 425.0 | 427.0 | 419.0 | 421.0 | -1.0 | -0.24% | 93,000 |
| 2025-10-08 | 430.0 | 430.0 | 419.0 | 422.0 | -9.0 | -2.09% | 71,700 |
| 2025-10-07 | 434.0 | 437.0 | 428.0 | 431.0 | -3.0 | -0.69% | 48,200 |
| 2025-10-06 | 440.0 | 440.0 | 426.0 | 434.0 | +10.0 | +2.36% | 58,400 |
| 2025-10-03 | 420.0 | 431.0 | 420.0 | 424.0 | +3.0 | +0.71% | 58,900 |
| 2025-10-02 | 420.0 | 428.0 | 420.0 | 421.0 | +2.0 | +0.48% | 69,700 |
| 2025-10-01 | 435.0 | 435.0 | 419.0 | 419.0 | -18.0 | -4.12% | 148,800 |
| 2025-09-30 | 435.0 | 443.0 | 434.0 | 437.0 | +1.0 | +0.23% | 72,300 |
| 2025-09-29 | 437.0 | 442.0 | 433.0 | 436.0 | -1.0 | -0.23% | 121,000 |
| 2025-09-26 | 439.0 | 441.0 | 434.0 | 437.0 | -5.0 | -1.13% | 100,800 |
| 2025-09-25 | 442.0 | 444.0 | 435.0 | 442.0 | +1.0 | +0.23% | 108,700 |
| 2025-09-24 | 438.0 | 443.0 | 430.0 | 441.0 | +3.0 | +0.68% | 118,300 |
| 2025-09-22 | 437.0 | 445.0 | 436.0 | 438.0 | +3.0 | +0.69% | 39,600 |
| 2025-09-19 | 439.0 | 447.0 | 431.0 | 435.0 | -4.0 | -0.91% | 155,300 |
| 2025-09-18 | 430.0 | 449.0 | 430.0 | 439.0 | +12.0 | +2.81% | 115,300 |
| 2025-09-17 | 430.0 | 431.0 | 425.0 | 427.0 | -3.0 | -0.70% | 56,900 |
| 2025-09-16 | 424.0 | 433.0 | 422.0 | 430.0 | +11.0 | +2.63% | 73,000 |
| 2025-09-12 | 427.0 | 427.0 | 418.0 | 419.0 | — | — | 116,600 |
直近120営業日分を表示