KabuInsight

ＳＰＫ

7466
プライム/卸売業/SPK CORPORATION
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
2026-03-132,636.02,652.02,600.02,612.0-59.0-2.21%22,700
2026-03-122,681.02,685.02,655.02,671.0-1.0-0.04%21,300
2026-03-112,669.02,695.02,654.02,672.0+39.0+1.48%12,900
2026-03-102,604.02,671.02,577.02,633.0+79.0+3.09%23,100
2026-03-092,568.02,573.02,513.02,554.0-46.0-1.77%24,100
2026-03-062,648.02,648.02,590.02,600.0-61.0-2.29%22,300
2026-03-052,638.02,686.02,638.02,661.0+111.0+4.35%24,400
2026-03-042,601.02,623.02,525.02,550.0-85.0-3.23%36,500
2026-03-032,695.02,705.02,628.02,635.0-60.0-2.23%19,700
2026-03-022,700.02,715.02,662.02,695.0-37.0-1.35%18,000
2026-02-272,709.02,733.02,680.02,732.0+43.0+1.60%15,600
2026-02-262,713.02,734.02,681.02,689.0-27.0-0.99%18,300
2026-02-252,732.02,743.02,703.02,716.0-16.0-0.59%23,100
2026-02-242,686.02,732.02,661.02,732.0+78.0+2.94%19,200
2026-02-202,610.02,656.02,595.02,654.0+33.0+1.26%14,900
2026-02-192,590.02,632.02,563.02,621.0+31.0+1.20%17,600
2026-02-182,632.02,642.02,590.02,590.0-23.0-0.88%17,300
2026-02-172,592.02,644.02,590.02,613.0+19.0+0.73%13,900
2026-02-162,631.02,641.02,594.02,594.0-17.0-0.65%18,800
2026-02-132,640.02,640.02,592.02,611.0-29.0-1.10%27,000
2026-02-122,595.02,650.02,595.02,640.0+84.0+3.29%25,400
2026-02-102,573.02,573.02,516.02,556.0+14.0+0.55%37,100
2026-02-092,449.02,614.02,403.02,542.0+150.0+6.27%59,300
2026-02-062,384.02,399.02,364.02,392.0+5.0+0.21%18,900
2026-02-052,378.02,412.02,378.02,387.0+43.0+1.83%22,300
2026-02-042,324.02,372.02,320.02,344.0+4.0+0.17%24,400
2026-02-032,337.02,347.02,320.02,340.0+3.0+0.13%15,800
2026-02-022,328.02,366.02,328.02,337.0+17.0+0.73%19,100
2026-01-302,313.02,326.02,301.02,320.0-1.0-0.04%21,700
2026-01-292,350.02,350.02,307.02,321.0-21.0-0.90%26,800
2026-01-282,355.02,365.02,330.02,342.0-15.0-0.64%21,400
2026-01-272,351.02,374.02,350.02,357.0+6.0+0.26%17,500
2026-01-262,387.02,387.02,350.02,351.0-30.0-1.26%22,000
2026-01-232,405.02,412.02,381.02,381.0-23.0-0.96%11,200
2026-01-222,399.02,420.02,392.02,404.0+12.0+0.50%7,100
2026-01-212,386.02,418.02,386.02,392.0-18.0-0.75%11,700
2026-01-202,436.02,436.02,394.02,410.0-25.0-1.03%14,800
2026-01-192,430.02,444.02,411.02,435.0+6.0+0.25%11,800
2026-01-162,422.02,435.02,410.02,429.0+4.0+0.16%13,700
2026-01-152,424.02,435.02,412.02,425.0+1.0+0.04%10,400
2026-01-142,427.02,432.02,413.02,424.0+11.0+0.46%10,500
2026-01-132,426.02,430.02,410.02,413.0+3.0+0.12%17,100
2026-01-092,400.02,410.02,394.02,410.0+23.0+0.96%6,600
2026-01-082,430.02,431.02,385.02,387.0-37.0-1.53%12,400
2026-01-072,434.02,443.02,414.02,424.0+5.0+0.21%8,800
2026-01-062,417.02,420.02,403.02,419.0+27.0+1.13%9,800
2026-01-052,394.02,410.02,380.02,392.0+21.0+0.89%12,100
2025-12-302,395.02,395.02,371.02,371.0-20.0-0.84%6,100
2025-12-292,369.02,398.02,359.02,391.0+44.0+1.87%17,300
2025-12-262,357.02,372.02,335.02,347.0-10.0-0.42%10,500
2025-12-252,385.02,386.02,341.02,357.0+15.0+0.64%20,500
2025-12-242,352.02,373.02,340.02,342.0-8.0-0.34%12,400
2025-12-232,321.02,350.02,321.02,350.0+36.0+1.56%11,800
2025-12-222,321.02,325.02,307.02,314.0-6.0-0.26%11,200
2025-12-192,316.02,320.02,300.02,320.0+10.0+0.43%6,000
2025-12-182,309.02,310.02,295.02,310.0+15.0+0.65%10,000
2025-12-172,303.02,313.02,294.02,295.0-7.0-0.30%5,400
2025-12-162,335.02,335.02,302.02,302.0-32.0-1.37%8,200
2025-12-152,310.02,334.02,300.02,334.0+19.0+0.82%10,800
2025-12-122,309.02,316.02,296.02,315.0+44.0+1.94%16,700
2025-12-112,307.02,307.02,266.02,271.0-42.0-1.82%16,200
2025-12-102,302.02,318.02,302.02,313.0+12.0+0.52%8,000
2025-12-092,300.02,313.02,287.02,301.0-4.0-0.17%8,200
2025-12-082,317.02,325.02,300.02,305.0-12.0-0.52%9,700
2025-12-052,343.02,360.02,317.02,317.0-37.0-1.57%9,500
2025-12-042,326.02,360.02,326.02,354.0+19.0+0.81%13,300
2025-12-032,341.02,360.02,335.02,335.0-3.0-0.13%10,700
2025-12-022,358.02,364.02,337.02,338.0+3.0+0.13%10,400
2025-12-012,365.02,365.02,332.02,335.0-31.0-1.31%7,200
2025-11-282,310.02,367.02,310.02,366.0+42.0+1.81%11,700
2025-11-272,334.02,360.02,315.02,324.0-10.0-0.43%14,700
2025-11-262,291.02,335.02,291.02,334.0+31.0+1.35%13,100
2025-11-252,319.02,335.02,300.02,303.0-23.0-0.99%12,900
2025-11-212,267.02,326.02,267.02,326.0+46.0+2.02%11,200
2025-11-202,265.02,285.02,265.02,280.0+28.0+1.24%10,600
2025-11-192,275.02,275.02,250.02,252.0-20.0-0.88%7,800
2025-11-182,269.02,281.02,256.02,272.0+3.0+0.13%8,300
2025-11-172,297.02,297.02,264.02,269.0-5.0-0.22%9,100
2025-11-142,291.02,294.02,265.02,274.0-23.0-1.00%7,300
2025-11-132,269.02,300.02,269.02,297.0+33.0+1.46%8,900
2025-11-122,269.02,277.02,260.02,264.0+11.0+0.49%7,200
2025-11-112,275.02,276.02,240.02,253.0-23.0-1.01%8,400
2025-11-102,277.02,300.02,276.02,276.0-1.0-0.04%8,600
2025-11-072,287.02,287.02,268.02,277.0-18.0-0.78%7,000
2025-11-062,294.02,330.02,267.02,295.0+1.0+0.04%12,500
2025-11-052,323.02,329.02,292.02,294.0+1.0+0.04%17,900
2025-11-042,270.02,338.02,241.02,293.0+52.0+2.32%23,900
2025-10-312,266.02,266.02,220.02,241.0-3.0-0.13%13,200
2025-10-302,270.02,282.02,244.02,244.0-28.0-1.23%15,400
2025-10-292,327.02,327.02,272.02,272.0-34.0-1.47%10,200
2025-10-282,380.02,380.02,298.02,306.0-83.0-3.47%8,200
2025-10-272,344.02,389.02,344.02,389.0+52.0+2.23%11,600
2025-10-242,341.02,344.02,329.02,337.0-4.0-0.17%5,700
2025-10-232,329.02,354.02,317.02,341.0+12.0+0.52%8,300
2025-10-222,292.02,329.02,292.02,329.0+37.0+1.61%8,300
2025-10-212,285.02,304.02,285.02,292.0+6.0+0.26%7,700
2025-10-202,287.02,297.02,267.02,286.0+14.0+0.62%8,100
2025-10-172,312.02,323.02,272.02,272.0-53.0-2.28%7,500
2025-10-162,319.02,348.02,319.02,325.0+4.0+0.17%7,900
2025-10-152,280.02,327.02,280.02,321.0+45.0+1.98%10,700
2025-10-142,250.02,302.02,250.02,276.0-9.0-0.39%17,100
2025-10-102,288.02,314.02,285.02,285.0-38.0-1.64%12,100
2025-10-092,325.02,328.02,310.02,323.0-2.0-0.09%8,600
2025-10-082,341.02,348.02,320.02,325.0+8.0+0.35%12,900
2025-10-072,350.02,350.02,317.02,317.0-24.0-1.03%9,700
2025-10-062,306.02,343.02,306.02,341.0+56.0+2.45%19,300
2025-10-032,278.02,306.02,250.02,285.0+27.0+1.20%11,600
2025-10-022,277.02,278.02,250.02,258.0-13.0-0.57%15,900
2025-10-012,345.02,345.02,262.02,271.0-68.0-2.91%19,300
2025-09-302,367.02,382.02,327.02,339.0-28.0-1.18%13,100
2025-09-292,352.02,368.02,338.02,367.0-26.0-1.09%12,900
2025-09-262,365.02,394.02,352.02,393.0+20.0+0.84%19,900
2025-09-252,370.02,373.02,358.02,373.0+3.0+0.13%15,000
2025-09-242,370.02,370.02,351.02,370.00.00.00%12,700
2025-09-222,365.02,371.02,363.02,370.0+7.0+0.30%10,000
2025-09-192,364.02,379.02,349.02,363.0-1.0-0.04%14,500
2025-09-182,336.02,364.02,329.02,364.0+22.0+0.94%11,400
2025-09-172,355.02,357.02,330.02,342.0-35.0-1.47%13,700
2025-09-162,356.02,377.02,355.02,377.0+2.0+0.08%8,500
2025-09-122,382.02,382.02,353.02,375.0——12,800

直近120営業日分を表示