スプリンクラーの株価時系列・推移
- 52週高値
- 8.28（2026/8/31）
- 52週安値
- 4.72（2026/4/23）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/10/9 | 5.42 | 5.53 | 5.40 | 5.52 | 2,719,961 | 5.52 |
| 2026/10/8 | 5.12 | 5.43 | 5.12 | 5.42 | 2,552,629 | 5.42 |
| 2026/10/7 | 5.21 | 5.28 | 5.15 | 5.19 | 1,782,076 | 5.19 |
| 2026/10/6 | 5.30 | 5.30 | 5.13 | 5.16 | 1,652,400 | 5.16 |
| 2026/10/5 | 5.21 | 5.30 | 5.17 | 5.23 | 2,521,233 | 5.23 |
| 2026/10/2 | 5.20 | 5.26 | 5.13 | 5.20 | 2,163,346 | 5.20 |
| 2026/10/1 | 5.05 | 5.24 | 5.02 | 5.22 | 4,730,496 | 5.22 |
| 2026/9/30 | 4.82 | 5.01 | 4.81 | 4.95 | 3,782,104 | 4.95 |
| 2026/9/29 | 4.93 | 4.95 | 4.72 | 4.82 | 2,245,484 | 4.82 |
| 2026/9/28 | 4.97 | 5.05 | 4.84 | 4.98 | 2,810,399 | 4.98 |
| 2026/9/25 | 5.29 | 5.33 | 5.06 | 5.07 | 2,822,062 | 5.07 |
| 2026/9/24 | 5.45 | 5.48 | 5.22 | 5.30 | 2,892,286 | 5.30 |
| 2026/9/23 | 5.40 | 5.47 | 5.32 | 5.43 | 1,770,359 | 5.43 |
| 2026/9/22 | 5.52 | 5.58 | 5.22 | 5.38 | 3,857,857 | 5.38 |
| 2026/9/21 | 5.34 | 5.42 | 5.31 | 5.39 | 2,006,633 | 5.39 |
| 2026/9/18 | 5.65 | 5.65 | 5.30 | 5.33 | 5,515,208 | 5.33 |
| 2026/9/17 | 5.52 | 5.65 | 5.45 | 5.62 | 2,833,697 | 5.62 |
| 2026/9/16 | 5.56 | 5.63 | 5.52 | 5.59 | 3,706,417 | 5.59 |
| 2026/9/15 | 5.70 | 5.85 | 5.64 | 5.65 | 3,083,083 | 5.65 |
| 2026/9/14 | 5.67 | 5.83 | 5.57 | 5.79 | 2,712,949 | 5.79 |
1〜20/250件
