Sprout Social Inc (SPT)

SPT
🏛️ アメリカ →
12.92
最終更新: 2025-09-30
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 92.95 94.27 90.18 90.69 0.4M
2021-12-30 90.36 96.05 89.13 93.47 0.3M
2021-12-29 91.34 92.18 88.10 90.35 0.3M
2021-12-28 96.98 96.98 90.68 91.33 0.3M
2021-12-27 95.53 98.71 95.53 96.89 0.3M
2021-12-23 95.22 95.63 92.77 94.70 0.1M
2021-12-22 92.53 96.95 91.61 94.99 0.3M
2021-12-21 89.92 94.34 87.25 93.82 0.4M
2021-12-20 85.35 89.91 82.31 87.90 0.6M
2021-12-17 81.04 89.44 79.13 88.30 1.0M
2021-12-16 96.39 96.39 79.08 82.04 1.0M
2021-12-15 89.91 96.30 86.45 95.29 0.6M
2021-12-14 90.48 92.61 85.63 89.77 0.9M
2021-12-13 94.50 97.53 92.35 93.94 0.4M
2021-12-10 97.77 100.68 93.53 94.35 0.4M
2021-12-09 105.74 107.14 96.15 97.26 0.5M
2021-12-08 105.27 107.85 100.43 106.70 0.4M
2021-12-07 99.77 106.20 98.11 104.44 0.5M
2021-12-06 94.16 97.35 89.68 94.81 0.6M
2021-12-03 103.12 106.21 92.21 97.18 1.1M
2021-12-02 93.50 102.62 93.38 102.48 0.6M
2021-12-01 113.38 114.00 94.36 94.67 0.8M
2021-11-30 113.96 117.07 107.82 111.68 0.6M
2021-11-29 113.43 116.73 110.68 114.01 0.3M
2021-11-26 107.93 113.56 107.88 111.28 0.3M
2021-11-24 105.87 111.46 103.21 110.90 0.5M
2021-11-23 109.81 113.17 105.55 108.99 0.5M
2021-11-22 127.86 128.30 109.25 109.51 0.7M
2021-11-19 134.49 139.75 128.92 129.23 0.3M
2021-11-18 132.14 133.35 127.03 132.98 0.2M
2021-11-17 132.89 133.60 129.10 131.17 0.2M
2021-11-16 125.43 133.07 123.83 132.63 0.4M
2021-11-15 137.36 139.24 126.16 127.45 0.5M
2021-11-12 133.03 137.02 132.27 136.71 0.2M
2021-11-11 133.50 137.43 130.98 131.59 0.3M
2021-11-10 139.67 140.90 131.54 133.73 0.5M
2021-11-09 133.60 142.61 132.26 142.00 0.6M
2021-11-08 126.90 133.28 125.80 131.96 0.4M
2021-11-05 127.28 129.76 122.47 125.07 0.4M
2021-11-04 125.76 132.75 124.55 125.48 0.3M
2021-11-03 133.07 139.80 122.53 125.51 0.7M
2021-11-02 129.29 129.73 118.20 121.69 0.8M
2021-11-01 126.77 129.34 125.66 129.00 0.2M
2021-10-29 121.16 129.41 121.16 127.68 0.3M
2021-10-27 122.10 124.39 117.56 119.58 0.3M
2021-10-26 125.24 125.95 119.56 121.99 0.3M
2021-10-25 123.00 125.99 121.71 123.43 0.2M
2021-10-22 124.90 125.20 121.21 122.29 0.3M
2021-10-21 125.19 127.78 123.81 125.55 0.4M
2021-10-20 134.82 134.82 124.57 125.00 0.3M
2021-10-19 132.33 135.33 130.54 131.86 0.3M
2021-10-18 125.85 130.74 125.85 130.24 0.3M
2021-10-15 127.04 127.31 123.39 126.30 0.4M
2021-10-14 127.10 131.49 123.53 125.45 0.4M
2021-10-13 116.68 124.78 115.11 124.32 0.4M
2021-10-12 114.56 116.31 113.18 114.79 0.2M
2021-10-11 110.95 116.98 109.02 113.84 0.3M
2021-10-08 119.42 119.42 111.51 112.04 0.5M
2021-10-07 118.82 120.51 117.12 118.49 0.3M
2021-10-06 112.52 117.63 112.51 116.62 0.3M
2021-10-05 113.09 118.77 112.64 115.35 0.4M
2021-10-04 123.86 123.86 110.30 111.73 0.6M
2021-10-01 122.42 125.99 119.02 125.84 0.4M
2021-09-30 120.98 124.91 120.66 121.95 0.3M
2021-09-29 119.25 122.48 115.67 120.61 0.5M
2021-09-28 128.00 129.51 115.74 116.55 0.8M
2021-09-27 142.47 143.61 131.47 131.95 0.5M
2021-09-24 142.87 144.76 139.22 144.12 0.3M
2021-09-23 139.59 145.42 136.52 144.26 0.5M
2021-09-22 135.78 137.73 133.84 136.41 0.4M
2021-09-21 132.03 137.18 131.49 135.71 0.4M
2021-09-20 133.80 133.80 126.77 128.91 0.5M
2021-09-17 131.00 137.86 131.00 136.98 1.5M
2021-09-16 133.00 135.72 130.11 135.20 0.4M
2021-09-15 127.88 133.76 126.15 133.30 0.4M
2021-09-14 124.89 129.71 123.57 127.56 0.3M
2021-09-13 128.04 128.04 118.25 123.87 0.6M
2021-09-10 128.66 130.94 127.59 128.25 0.5M
2021-09-09 128.01 131.58 128.01 128.01 0.4M
2021-09-08 130.41 131.51 127.55 127.93 0.3M
2021-09-07 129.42 132.69 127.21 131.27 0.4M
2021-09-03 123.70 129.03 123.02 128.32 0.3M
2021-09-02 121.80 123.81 120.90 123.77 0.3M
2021-09-01 121.81 123.00 120.73 121.05 0.4M
2021-08-31 122.77 125.20 120.20 121.60 0.4M
2021-08-30 123.92 123.92 119.32 122.77 0.4M
2021-08-27 116.58 123.61 116.22 123.05 0.4M
2021-08-26 117.49 118.69 115.22 116.04 0.3M
2021-08-25 114.91 117.76 113.92 117.22 0.4M
2021-08-24 111.52 114.89 110.37 114.50 0.3M
2021-08-23 105.32 111.36 105.32 111.03 0.4M
2021-08-20 100.80 104.84 100.80 104.42 0.4M
2021-08-19 101.88 103.68 100.28 100.39 0.3M
2021-08-18 103.53 104.98 101.28 102.87 0.2M
2021-08-17 100.49 103.76 99.14 103.76 0.3M
2021-08-16 101.45 101.95 97.78 101.49 0.2M
2021-08-13 107.72 107.72 101.30 102.17 0.3M
2021-08-12 105.05 108.13 104.85 107.41 0.2M
2021-08-11 103.60 106.60 101.38 105.99 0.2M
2021-08-10 107.51 112.09 102.71 103.59 0.3M
2021-08-09 105.00 107.07 102.00 106.86 0.3M
2021-08-06 104.60 105.60 101.18 104.99 0.4M
2021-08-05 102.60 106.77 101.70 105.52 0.5M
2021-08-04 92.10 102.72 92.10 100.93 0.9M
2021-08-03 88.75 90.21 86.66 89.31 0.3M
2021-08-02 89.04 90.59 87.76 88.95 0.4M
2021-07-30 89.90 92.13 88.21 88.84 0.3M
2021-07-29 91.16 93.59 90.25 91.28 0.2M
2021-07-28 90.08 92.42 89.72 91.52 0.2M
2021-07-27 92.35 92.36 87.10 89.73 0.2M
2021-07-26 93.36 93.95 91.00 91.95 0.3M
2021-07-23 91.38 93.37 91.33 92.86 0.3M
2021-07-22 90.76 91.53 89.18 90.25 0.3M
2021-07-21 86.87 91.43 85.51 90.28 0.3M
2021-07-20 84.96 87.49 82.49 86.51 0.6M
2021-07-19 81.00 85.05 79.03 84.27 0.3M
2021-07-16 84.21 85.76 82.80 83.00 0.3M
2021-07-15 84.30 85.77 81.85 82.60 0.3M
2021-07-14 88.93 89.49 83.34 84.11 0.4M
2021-07-13 89.89 91.37 87.08 87.65 0.5M
2021-07-12 90.68 92.95 87.86 90.22 0.3M
2021-07-09 90.00 91.73 88.11 90.00 0.4M
2021-07-08 87.53 91.82 86.01 90.00 0.4M
2021-07-07 94.83 95.75 91.58 91.61 0.4M
2021-07-06 89.40 94.83 89.40 94.57 0.4M
2021-07-02 90.86 91.66 88.59 89.18 0.3M
2021-07-01 88.87 90.49 86.58 88.97 0.5M
2021-06-30 93.01 93.81 89.11 89.42 0.7M
2021-06-29 93.53 95.25 92.77 93.80 0.6M
2021-06-28 90.70 93.71 89.58 92.99 0.4M
2021-06-25 92.62 93.28 89.18 89.47 2.5M
2021-06-24 89.58 94.15 89.30 92.31 1.1M
2021-06-23 90.78 93.00 88.08 88.35 0.9M
2021-06-22 90.71 91.85 88.94 90.53 0.7M
2021-06-21 90.33 91.35 86.46 90.36 0.7M
2021-06-18 85.95 90.10 85.31 89.09 1.1M
2021-06-17 84.22 86.35 82.11 85.94 0.9M
2021-06-16 80.39 85.72 80.06 85.18 0.9M
2021-06-15 79.05 80.61 78.57 80.33 0.6M
2021-06-14 78.00 79.90 77.25 79.11 0.4M
2021-06-11 77.51 79.23 76.59 78.03 0.5M
2021-06-10 75.76 78.75 75.63 77.32 0.3M
2021-06-09 75.59 78.55 75.59 76.54 0.5M
2021-06-08 74.58 77.59 73.42 76.94 0.8M
2021-06-07 70.06 74.20 69.40 74.20 0.6M
2021-06-04 68.49 70.58 66.10 70.06 0.3M
2021-06-03 68.36 71.22 66.70 67.61 0.5M
2021-06-02 69.84 70.14 68.30 70.12 0.5M
2021-06-01 70.00 71.08 67.32 69.66 0.4M
2021-05-28 69.83 72.00 69.30 69.42 0.3M
2021-05-27 66.83 69.35 64.90 69.15 0.9M
2021-05-26 65.99 67.33 65.02 66.83 0.4M
2021-05-25 65.75 66.95 64.25 65.65 0.6M
2021-05-24 62.57 65.56 62.57 64.92 0.8M
2021-05-21 63.00 63.83 61.28 61.67 0.4M
2021-05-20 59.00 62.07 56.24 61.87 0.8M
2021-05-19 59.37 60.00 55.32 57.44 1.3M
2021-05-18 63.91 67.42 62.05 64.00 0.3M
2021-05-17 61.53 62.95 59.84 62.76 0.5M
2021-05-14 58.77 62.30 58.77 61.82 0.4M
2021-05-13 59.05 61.43 56.19 58.05 0.3M
2021-05-12 57.14 58.74 56.04 57.48 0.4M
2021-05-11 53.28 59.86 52.98 59.53 0.4M
2021-05-10 62.90 63.49 55.76 56.57 0.7M
2021-05-07 63.85 66.00 62.37 63.82 0.4M
2021-05-06 61.97 63.57 60.31 61.54 0.7M
2021-05-05 60.01 64.39 60.01 61.97 0.8M
2021-05-04 63.82 64.72 60.42 60.94 0.4M
2021-05-03 66.60 67.28 65.11 65.65 0.5M
2021-04-30 67.36 68.83 65.78 66.29 0.5M
2021-04-29 71.62 71.75 67.12 68.55 0.5M
2021-04-28 68.61 71.93 67.93 71.31 0.5M
2021-04-27 68.50 69.99 66.52 69.59 0.6M
2021-04-26 63.62 68.46 63.62 67.78 0.4M
2021-04-23 60.75 64.78 60.63 64.13 0.3M
2021-04-22 59.99 62.13 58.74 60.64 0.3M
2021-04-21 57.24 59.38 56.01 59.29 0.3M
2021-04-20 59.59 59.79 56.23 57.72 0.4M
2021-04-19 60.86 61.50 58.27 59.93 0.4M
2021-04-16 63.58 64.22 61.20 62.11 0.2M
2021-04-15 62.80 64.53 61.00 63.74 0.2M
2021-04-14 63.47 65.31 61.33 61.98 0.3M
2021-04-13 60.28 63.70 59.94 62.75 0.4M
2021-04-12 59.90 60.50 57.61 59.45 0.3M
2021-04-09 60.56 60.69 58.00 60.54 0.3M
2021-04-08 59.10 62.24 59.00 61.10 0.4M
2021-04-07 57.69 59.81 56.63 57.65 0.2M
2021-04-06 58.21 60.89 56.55 58.53 0.3M
2021-04-05 58.68 59.75 55.97 57.36 0.3M
2021-04-01 59.18 61.39 58.02 58.28 0.4M
2021-03-31 54.39 58.12 54.39 57.76 0.4M
2021-03-30 51.15 53.59 49.45 53.21 0.4M
2021-03-29 53.92 54.15 51.23 51.41 0.5M
2021-03-26 54.98 56.36 51.35 54.34 0.5M
2021-03-25 53.17 55.66 51.51 54.89 0.6M
2021-03-24 62.15 62.15 53.44 53.89 0.7M
2021-03-23 62.98 64.27 61.25 61.74 0.6M
2021-03-22 62.26 64.43 60.72 62.70 0.6M
2021-03-19 59.73 63.89 59.19 61.00 1.0M
2021-03-18 60.49 61.87 59.44 60.60 0.8M
2021-03-17 61.23 64.52 59.23 62.95 0.6M
2021-03-16 62.09 65.11 61.49 63.10 0.9M
2021-03-15 60.86 61.88 59.30 61.24 0.5M
2021-03-12 58.94 61.07 58.80 60.05 0.5M
2021-03-11 59.58 61.83 58.85 61.69 0.7M
2021-03-10 57.65 60.00 56.81 57.67 1.1M
2021-03-09 54.23 58.00 53.33 57.01 1.0M
2021-03-08 57.11 57.88 50.49 50.74 1.0M
2021-03-05 58.30 58.30 51.60 56.35 1.4M
2021-03-04 56.46 58.63 51.49 56.26 1.7M
2021-03-03 65.56 66.35 57.77 58.08 1.0M
2021-03-02 71.61 72.80 66.11 66.24 0.7M
2021-03-01 68.72 73.06 68.30 72.80 0.6M
2021-02-26 67.53 70.36 67.01 67.97 1.3M
2021-02-25 72.56 74.66 65.17 66.03 1.3M
2021-02-24 71.50 77.04 70.11 76.49 1.0M
2021-02-23 66.65 69.42 62.82 67.65 0.8M
2021-02-22 77.22 77.22 69.47 70.19 1.0M
2021-02-19 76.67 78.85 75.04 78.37 0.9M
2021-02-18 74.74 76.91 71.68 76.50 0.4M
2021-02-17 80.33 80.72 75.45 76.18 0.9M
2021-02-16 81.57 82.47 80.37 81.58 0.6M
2021-02-12 78.75 81.41 76.91 80.27 0.4M
2021-02-11 78.17 79.91 76.81 78.49 0.6M
2021-02-10 75.18 78.20 73.28 77.37 0.5M
2021-02-09 72.56 75.79 72.41 75.04 0.5M
2021-02-08 72.80 74.57 71.41 71.90 0.4M
2021-02-05 68.20 71.59 67.60 71.08 0.2M
2021-02-04 65.57 67.71 64.97 67.20 0.2M
2021-02-03 64.44 66.01 62.10 65.50 0.6M
2021-02-02 64.39 66.16 61.95 64.32 0.3M
2021-02-01 66.64 67.09 63.24 64.00 0.5M
2021-01-29 67.16 68.65 65.22 66.00 0.4M
2021-01-28 61.00 68.34 59.51 67.14 0.6M
2021-01-27 61.23 63.21 57.60 60.22 0.7M
2021-01-26 63.50 64.31 62.45 62.95 0.4M
2021-01-25 66.15 70.96 62.04 63.70 0.8M
2021-01-22 62.49 66.18 62.00 64.83 0.5M
2021-01-21 64.67 65.49 62.55 63.29 0.6M
2021-01-20 63.52 65.81 63.00 65.24 0.6M
2021-01-19 56.76 62.70 56.14 62.70 0.6M
2021-01-15 55.77 56.73 54.60 55.93 0.3M
2021-01-14 56.33 58.42 55.42 55.86 0.4M
2021-01-13 52.09 56.21 51.94 55.71 0.5M
2021-01-12 51.14 52.38 50.29 52.01 0.4M
2021-01-11 50.26 52.32 49.73 51.50 0.3M
2021-01-08 50.23 52.18 49.77 51.12 0.4M
2021-01-07 47.44 49.99 47.34 49.66 0.3M
2021-01-06 47.26 48.48 46.38 47.23 0.5M
2021-01-05 47.69 49.29 47.29 48.39 0.4M
2021-01-04 45.89 47.62 45.00 47.56 0.8M