スパイア・グローバルの株価時系列・推移
- 52週高値
- 25.93（2026/5/27）
- 52週安値
- 6.60（2025/12/17）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/9/23 | 12.68 | 12.86 | 12.13 | 12.21 | 849,983 | 12.21 |
| 2026/9/22 | 12.49 | 12.58 | 11.90 | 12.21 | 516,184 | 12.21 |
| 2026/9/21 | 11.47 | 12.29 | 11.45 | 11.96 | 574,751 | 11.96 |
| 2026/9/18 | 12.25 | 12.27 | 11.16 | 11.40 | 2,355,733 | 11.40 |
| 2026/9/17 | 11.70 | 12.31 | 11.65 | 12.14 | 691,743 | 12.14 |
| 2026/9/16 | 11.63 | 11.63 | 11.24 | 11.49 | 516,318 | 11.49 |
| 2026/9/15 | 11.24 | 11.68 | 11.04 | 11.60 | 400,030 | 11.60 |
| 2026/9/14 | 11.18 | 11.43 | 11.00 | 11.34 | 478,962 | 11.34 |
| 2026/9/11 | 11.35 | 11.56 | 11.10 | 11.42 | 429,850 | 11.42 |
| 2026/9/10 | 11.37 | 11.64 | 11.18 | 11.28 | 802,027 | 11.28 |
| 2026/9/9 | 12.11 | 12.12 | 11.43 | 11.49 | 504,972 | 11.49 |
| 2026/9/8 | 11.90 | 12.37 | 11.61 | 12.14 | 527,164 | 12.14 |
| 2026/9/4 | 11.88 | 12.10 | 11.74 | 11.98 | 309,759 | 11.98 |
| 2026/9/3 | 12.06 | 12.09 | 11.53 | 11.88 | 508,822 | 11.88 |
| 2026/9/2 | 11.90 | 12.12 | 11.32 | 11.91 | 857,018 | 11.91 |
| 2026/9/1 | 13.01 | 13.12 | 11.90 | 12.02 | 927,968 | 12.02 |
| 2026/8/31 | 13.32 | 13.72 | 13.12 | 13.27 | 390,457 | 13.27 |
| 2026/8/28 | 13.82 | 13.89 | 13.00 | 13.17 | 501,474 | 13.17 |
| 2026/8/27 | 14.00 | 14.27 | 13.85 | 14.00 | 422,085 | 14.00 |
| 2026/8/26 | 13.75 | 14.06 | 13.40 | 13.54 | 454,040 | 13.54 |
1〜20/250件
