South Plains Financial Inc（SPFI）— 株価履歴

2026-10-16 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。

日次株価

日付	始値	高値	安値	終値	騰落率	出来高
2026-10-16	43.15	44.22	43.01	43.53	+1.35%	96,600
2026-10-15	42.66	43.40	42.66	42.95	+0.96%	84,900
2026-10-14	42.15	42.78	41.82	42.54	-0.42%	81,700
2026-10-13	43.05	43.11	42.48	42.72	-0.07%	69,900
2026-10-12	42.20	43.09	42.20	42.75	+1.02%	97,200
2026-10-09	42.57	42.84	42.28	42.32	-1.12%	84,000
2026-10-08	42.48	43.08	42.24	42.80	+0.56%	82,300
2026-10-07	42.42	42.85	41.64	42.56	-0.47%	88,200
2026-10-06	42.92	43.12	42.67	42.76	+0.07%	72,900
2026-10-05	42.72	43.08	42.52	42.73	-0.67%	100,000
2026-10-02	42.69	43.80	42.56	43.02	+1.75%	119,000
2026-10-01	41.49	42.31	40.69	42.28	+1.32%	188,400
2026-09-30	41.92	41.98	41.32	41.73	-0.17%	126,400
2026-09-29	42.38	42.48	41.49	41.80	-1.23%	102,600
2026-09-28	42.87	42.90	42.26	42.32	-1.58%	80,000
2026-09-25	42.98	43.25	42.65	43.00	+0.35%	111,800
2026-09-24	43.22	43.42	42.70	42.85	-0.58%	110,100
2026-09-23	43.92	44.01	43.05	43.10	-2.16%	126,300
2026-09-22	44.40	44.67	43.67	44.05	-0.07%	92,400
2026-09-21	43.88	44.50	43.78	44.08	+0.46%	148,600
2026-09-18	43.48	44.32	43.14	43.88	+0.32%	220,900
2026-09-17	44.00	44.19	43.41	43.74	+0.23%	100,600
2026-09-16	44.14	44.31	43.13	43.64	-1.69%	121,300
2026-09-15	44.30	44.50	44.00	44.39	+0.25%	112,200
2026-09-14	44.69	44.98	44.12	44.28	-1.07%	108,000
2026-09-11	45.04	45.04	44.24	44.76	+0.27%	90,100
2026-09-10	44.88	45.20	44.25	44.64	-0.80%	204,600
2026-09-09	45.02	45.10	44.60	45.00	-0.70%	105,100
2026-09-08	45.72	45.72	44.72	45.31	-0.69%	135,700
2026-09-04	45.02	45.89	45.02	45.63	+0.75%	90,200
2026-09-03	44.90	45.45	44.90	45.29	+1.59%	145,100
2026-09-02	43.78	44.74	43.60	44.58	+1.99%	104,400
2026-09-01	43.48	44.01	43.48	43.71	+0.25%	169,500
2026-08-31	43.52	43.80	42.68	43.60	-0.14%	136,900
2026-08-28	43.54	44.38	43.54	43.66	+0.09%	93,700
2026-08-27	43.21	43.73	42.92	43.62	+0.18%	96,500
2026-08-26	43.73	44.23	43.41	43.54	-0.39%	89,800
2026-08-25	44.08	44.08	43.55	43.71	-0.66%	60,746
2026-08-24	44.29	44.91	43.90	44.00	-0.48%	68,252
2026-08-21	44.53	44.53	43.73	44.21	-0.09%	111,700
2026-08-20	43.94	44.42	42.84	44.25	+0.09%	78,500
2026-08-19	45.39	45.39	44.14	44.21	-2.19%	111,500
2026-08-18	45.20	45.54	44.93	45.20	-0.33%	86,100
2026-08-17	45.36	45.65	45.26	45.35	-0.46%	80,400
2026-08-14	45.65	46.00	45.30	45.56	-0.13%	84,600
2026-08-13	45.88	46.00	45.44	45.62	+0.20%	107,900
2026-08-12	45.04	45.73	45.04	45.53	+1.18%	73,900
2026-08-11	44.59	45.36	44.44	45.00	+1.17%	98,200
2026-08-10	44.50	44.59	44.05	44.48	-0.38%	93,700
2026-08-07	44.93	45.04	44.50	44.65	-0.87%	79,200
2026-08-06	45.31	45.45	44.87	45.04	-0.60%	79,700
2026-08-05	45.69	45.69	45.00	45.31	-0.42%	128,900
2026-08-04	44.62	45.63	44.40	45.50	+2.04%	151,600
2026-08-03	45.48	45.71	44.45	44.59	-0.56%	328,300
2026-07-31	44.50	45.02	43.99	44.84	+0.36%	100,700
2026-07-30	44.95	45.51	44.63	44.68	-0.93%	118,200
2026-07-29	45.34	45.67	44.40	45.10	-0.60%	109,300
2026-07-28	44.90	45.48	44.05	45.37	+1.96%	223,700
2026-07-27	44.63	44.75	44.17	44.50	-0.29%	97,300
2026-07-24	44.47	45.19	43.75	44.63	+0.86%	121,100
2026-07-23	43.33	44.30	43.12	44.25	+0.94%	129,100
2026-07-22	43.99	44.52	43.03	43.84	-0.09%	169,400
2026-07-21	43.84	44.75	43.60	43.88	-0.79%	232,500
2026-07-20	46.02	46.50	43.78	44.23	-3.76%	277,100
2026-07-17	44.99	46.94	44.94	45.96	+3.86%	300,000
2026-07-16	42.95	44.41	42.63	44.25	+3.48%	154,400
2026-07-15	42.11	43.07	42.08	42.76	+1.38%	102,800
2026-07-14	42.71	43.23	42.01	42.18	-1.33%	128,400
2026-07-13	42.46	42.98	42.45	42.75	+0.68%	120,200
2026-07-10	42.17	42.57	41.88	42.46	+0.76%	119,700
2026-07-09	41.49	42.44	41.14	42.14	+1.59%	124,800
2026-07-08	42.66	43.11	41.31	41.48	-2.88%	159,200
2026-07-07	42.78	43.50	42.20	42.71	+0.52%	176,200
2026-07-06	42.59	42.94	41.94	42.49	-0.16%	163,300
2026-07-02	44.00	44.25	42.56	42.56	-3.01%	248,400
2026-07-01	43.16	43.93	42.03	43.88	+1.85%	218,400
2026-06-30	43.29	43.61	42.98	43.09	-0.93%	113,500
2026-06-29	43.47	43.58	42.88	43.49	+0.05%	150,500
2026-06-26	43.12	43.62	42.65	43.47	+1.45%	861,400
2026-06-25	42.09	43.22	41.88	42.85	+1.59%	180,000
2026-06-24	41.65	42.24	41.30	42.18	+1.32%	198,200
2026-06-23	40.70	41.69	40.69	41.63	+2.56%	127,500
2026-06-22	40.57	41.50	40.25	40.59	-0.32%	124,300
2026-06-18	41.39	42.00	40.41	40.72	-1.62%	428,100
2026-06-17	41.63	42.12	40.85	41.39	-0.84%	156,800
2026-06-16	41.58	42.25	41.37	41.74	+0.63%	136,100
2026-06-15	42.57	42.57	41.41	41.48	-2.10%	90,000
2026-06-12	41.95	42.50	41.70	42.37	+1.46%	105,200
2026-06-11	41.95	42.38	41.32	41.76	-0.22%	87,400
2026-06-10	41.53	42.04	41.52	41.85	+0.94%	118,500
2026-06-09	41.30	42.00	41.26	41.46	+0.51%	90,900
2026-06-08	41.42	42.18	41.06	41.25	+0.29%	82,500
2026-06-05	40.98	41.64	39.62	41.13	+0.15%	145,200
2026-06-04	39.98	41.28	39.98	41.07	+3.76%	176,900
2026-06-03	40.33	40.40	39.48	39.58	-2.25%	99,700
2026-06-02	40.10	40.62	39.54	40.49	+0.77%	65,700
2026-06-01	40.42	40.42	39.49	40.18	-1.01%	135,500
2026-05-29	40.39	40.77	39.74	40.59	+0.37%	85,700
2026-05-28	40.42	40.52	40.12	40.44	-0.39%	51,500
2026-05-27	40.77	41.12	40.28	40.60	-0.76%	68,200
2026-05-26	40.66	41.48	40.18	40.91	+0.96%	100,100
2026-05-22	40.38	40.87	40.11	40.52	+0.97%	102,300
2026-05-21	39.83	40.47	39.44	40.13	+0.10%	95,000
2026-05-20	40.09	40.54	39.80	40.09	+0.02%	80,200
2026-05-19	40.00	40.80	39.64	40.08	+0.35%	100,200
2026-05-18	39.43	40.17	39.43	39.94	+1.42%	84,200
2026-05-15	38.95	39.58	38.61	39.38	+0.69%	108,100
2026-05-14	39.26	39.49	38.96	39.11	+0.31%	107,200
2026-05-13	39.10	39.33	38.64	38.99	-1.02%	65,600
2026-05-12	39.49	39.49	38.62	39.39	-0.48%	64,500
2026-05-11	40.59	40.88	39.39	39.58	-2.58%	74,900
2026-05-08	41.01	41.44	40.31	40.63	-1.14%	127,600
2026-05-07	41.00	41.63	40.95	41.10	-0.12%	138,600
2026-05-06	40.73	41.36	40.70	41.15	+1.58%	99,900
2026-05-05	39.94	40.51	39.94	40.51	+1.43%	54,800
2026-05-04	41.22	41.55	39.92	39.94	-3.74%	77,900
2026-05-01	41.08	42.03	40.60	41.49	+1.00%	138,100
2026-04-30	40.19	41.40	40.11	41.08	+1.18%	142,200
2026-04-29	41.07	41.52	38.10	40.60	-7.41%	263,500
2026-04-28	43.41	44.33	43.41	43.85	+1.41%	159,200
2026-04-27	43.14	43.60	42.83	43.24	+0.05%	101,300
2026-04-24	43.45	43.68	42.80	43.22	-0.89%	99,600
2026-04-23	43.43	43.85	43.14	43.61	+0.18%	76,900
2026-04-22	43.65	43.92	42.99	43.53	+0.50%	131,500
2026-04-21	43.94	44.50	43.24	43.31	-1.49%	112,600
2026-04-20	44.34	44.49	43.93	43.97	-1.01%	116,200
2026-04-17	43.94	45.09	43.51	44.42	+2.59%	137,500
2026-04-16	43.54	43.96	43.10	43.30	-1.07%	125,900
2026-04-15	44.33	44.33	43.53	43.77	-1.20%	74,100
2026-04-14	44.06	44.48	43.73	44.30	+0.25%	81,400
2026-04-13	44.03	44.27	43.72	44.19	-0.09%	53,100
2026-04-10	44.48	44.55	43.83	44.23	-0.79%	87,500
2026-04-09	43.54	44.58	43.49	44.58	+1.76%	109,500
2026-04-08	43.60	43.98	43.55	43.81	+2.46%	163,600
2026-04-07	42.27	42.92	42.27	42.76	+0.59%	82,200
2026-04-06	42.02	42.83	41.84	42.51	+1.21%	77,400
2026-04-02	41.76	42.24	41.67	42.00	-0.62%	97,200
2026-04-01	41.80	42.87	41.80	42.26	+0.86%	116,900
2026-03-31	42.12	42.18	41.64	41.90	+0.55%	93,000
2026-03-30	41.55	41.91	41.31	41.67	+0.97%	77,400
2026-03-27	41.60	41.77	41.10	41.27	-1.43%	128,700
2026-03-26	41.24	41.98	40.71	41.87	+1.04%	98,400
2026-03-25	41.77	41.97	41.24	41.44	-0.08%	98,400
2026-03-24	41.32	42.00	41.00	41.48	-0.35%	112,500
2026-03-23	41.62	42.59	41.23	41.62	+1.61%	111,900
2026-03-20	41.25	41.55	40.67	40.96	-0.41%	293,400
2026-03-19	40.70	41.56	40.52	41.13	+0.69%	140,600
2026-03-18	40.93	41.09	40.50	40.85	-0.06%	140,200
2026-03-17	41.23	41.44	40.45	40.88	-0.43%	105,500
2026-03-16	40.75	41.41	40.59	41.05	+1.48%	76,200
2026-03-13	40.74	40.89	39.19	40.45	-0.57%	59,600
2026-03-12	40.10	40.77	39.57	40.68	+0.06%	61,800
2026-03-11	40.81	40.98	39.95	40.66	-0.38%	105,800
2026-03-10	40.36	41.32	39.88	40.81	+0.91%	88,800
2026-03-09	40.39	40.82	39.54	40.44	-1.34%	103,900
2026-03-06	40.90	41.06	39.84	40.99	-0.63%	98,200
2026-03-05	41.78	41.78	40.85	41.25	-1.67%	117,600
2026-03-04	42.14	42.34	41.70	41.95	+0.14%	80,400
2026-03-03	41.65	42.00	41.16	41.89	-0.57%	71,400
2026-03-02	41.99	42.67	41.11	42.13	+2.86%	107,100
2026-02-27	42.48	42.48	40.89	40.96	-4.10%	134,300
2026-02-26	42.64	42.85	42.12	42.71	+0.87%	80,300
2026-02-25	41.56	42.48	41.01	42.34	+2.79%	107,300
2026-02-24	41.31	41.52	40.91	41.19	-1.00%	67,300
2026-02-23	43.10	43.26	41.33	41.60	-2.01%	109,400
2026-02-20	42.10	42.66	41.91	42.46	+0.83%	61,900
2026-02-19	41.86	42.13	41.48	42.11	+0.21%	43,300
2026-02-18	42.44	43.49	41.81	42.02	-0.78%	75,800
2026-02-17	42.33	43.00	42.28	42.35	+0.14%	42,600
2026-02-13	42.08	42.57	41.76	42.29	+0.28%	49,800
2026-02-12	42.51	43.08	41.33	42.17	-0.52%	57,300
2026-02-11	43.20	43.25	42.15	42.39	-1.14%	49,600
2026-02-10	42.94	43.29	42.42	42.88	-0.35%	62,800
2026-02-09	43.01	43.55	42.78	43.03	-0.42%	62,800
2026-02-06	43.14	43.52	42.93	43.21	+0.77%	99,600
2026-02-05	44.00	44.00	42.69	42.88	-0.07%	65,700
2026-02-04	43.10	43.95	42.86	42.91	+0.26%	98,000
2026-02-03	42.61	43.90	42.23	42.80	+0.00%	91,100
2026-02-02	41.57	42.82	40.02	42.80	+2.74%	79,300
2026-01-30	40.57	41.89	40.57	41.66	+1.93%	124,600
2026-01-29	40.73	42.32	40.40	40.87	+0.59%	76,500
2026-01-28	40.47	40.73	39.86	40.63	+0.54%	96,900
2026-01-27	42.93	43.90	39.78	40.41	-2.20%	77,100
2026-01-26	40.85	41.60	40.77	41.32	+0.81%	64,800
2026-01-23	42.77	42.77	40.92	40.99	-3.85%	53,000
2026-01-22	42.55	43.25	42.32	42.63	+0.19%	51,400
2026-01-21	40.63	42.56	40.28	42.55	+5.30%	74,200
2026-01-20	40.25	40.60	40.21	40.41	-0.91%	91,400
2026-01-16	41.01	41.26	40.66	40.78	-0.83%	49,300
2026-01-15	40.36	41.22	40.36	41.12	+2.17%	66,400
2026-01-14	39.98	40.34	39.82	40.24	+0.66%	83,400
2026-01-13	39.52	40.18	39.31	39.98	+1.16%	85,900
2026-01-12	39.18	39.57	38.91	39.52	+0.71%	137,600
2026-01-09	39.63	40.15	39.24	39.24	-1.11%	70,600
2026-01-08	38.46	39.84	38.46	39.68	+2.80%	32,700
2026-01-07	38.95	39.47	38.21	38.60	-0.54%	58,900
2026-01-06	38.70	38.99	38.25	38.81	-0.28%	98,400
2026-01-05	38.16	39.47	38.10	38.92	+1.67%	71,000
2026-01-02	38.79	38.79	38.03	38.28	-1.34%	60,600
2025-12-31	39.16	39.47	38.38	38.80	-0.92%	65,100
2025-12-30	39.61	40.03	39.03	39.16	-1.14%	55,100
2025-12-29	40.02	40.16	38.85	39.61	+0.10%	74,700
2025-12-26	39.76	39.81	39.08	39.57	-0.20%	77,300
2025-12-24	39.53	40.03	39.26	39.65	+0.28%	31,300
2025-12-23	39.80	40.29	39.54	39.54	-1.05%	65,800
2025-12-22	40.42	40.79	39.81	39.96	-0.79%	45,900
2025-12-19	41.00	41.01	39.95	40.28	-1.66%	86,500
2025-12-18	41.26	41.50	40.62	40.96	-0.07%	51,300
2025-12-17	40.85	41.31	40.60	40.99	+0.22%	36,800
2025-12-16	40.70	41.41	40.69	40.90	-0.51%	48,700
2025-12-15	41.55	41.75	40.98	41.11	-0.12%	65,000
2025-12-12	40.75	41.28	39.86	41.16	+2.01%	90,100
2025-12-11	40.30	40.55	40.06	40.35	-0.12%	58,300
2025-12-10	38.95	40.96	38.90	40.40	+3.38%	71,600
2025-12-09	38.94	39.69	38.68	39.08	+0.72%	84,400
2025-12-08	38.95	39.10	38.61	38.80	-0.33%	61,400
2025-12-05	39.10	39.47	38.71	38.93	-0.89%	39,400
2025-12-04	39.00	39.50	38.63	39.28	+1.47%	85,000
2025-12-03	38.19	38.76	38.01	38.71	+1.95%	81,700
2025-12-02	38.53	38.53	37.83	37.97	-0.46%	37,900
2025-12-01	37.75	38.35	37.75	38.15	+0.94%	24,800
2025-11-28	37.70	37.79	37.38	37.79	-0.40%	23,300
2025-11-26	37.90	38.39	37.78	37.94	-0.65%	43,600
2025-11-25	37.92	38.55	37.85	38.19	+1.43%	55,900
2025-11-24	37.80	38.16	37.39	37.65	-0.79%	32,600
2025-11-21	36.98	38.34	36.98	37.95	+2.82%	53,100
2025-11-20	37.43	37.96	36.78	36.91	-0.05%	33,600
2025-11-19	36.38	37.15	36.38	36.93	+1.12%	39,800
2025-11-18	37.06	37.37	36.41	36.52	-1.20%	33,000
2025-11-17	37.74	37.90	36.90	36.97	-2.23%	46,900
2025-11-14	37.53	38.25	37.17	37.81	-0.24%	35,900
2025-11-13	37.90	38.21	37.77	37.90	-0.11%	39,700
2025-11-12	38.30	38.37	37.81	37.94	+0.34%	29,400
2025-11-11	37.50	38.06	37.49	37.81	+1.20%	26,800
2025-11-10	36.99	37.78	36.54	37.36	+1.47%	52,200
2025-11-07	36.40	37.06	35.81	36.82	+1.32%	32,900
2025-11-06	36.55	37.24	36.25	36.34	-2.96%	27,800
2025-11-05	37.44	37.84	36.57	37.45	+2.91%	73,400
2025-11-04	36.32	36.77	36.13	36.39	-0.05%	60,300
2025-11-03	36.68	36.68	35.70	36.41	-0.25%	31,500
2025-10-31	35.79	36.77	35.34	36.50	+1.00%	53,200
2025-10-30	35.67	36.65	35.60	36.14	+0.58%	40,400
2025-10-29	36.30	37.21	35.69	35.93	-1.70%	49,800
2025-10-28	36.90	37.12	36.26	36.55	-1.16%	33,800
2025-10-27	38.34	38.34	36.98	36.98	-3.95%	51,000
2025-10-24	38.01	38.79	36.79	38.50	+0.92%	49,100
2025-10-23	38.35	38.47	37.61	38.15	-0.39%	40,200
2025-10-22	37.93	38.52	37.15	38.30	+2.28%	42,200
2025-10-21	38.00	38.92	37.37	37.45	-0.83%	34,700
2025-10-20	37.20	37.85	37.09	37.76	+2.08%	37,900

直近250営業日、新しい順。

月別リターン（シーズナリティ）

歴史的に最も強い月：1月（+7.10%）。最も弱い月：10月（-4.92%）。日次データ2年分（2025–2026）に基づく。

1月+7.10%
2月-2.23%
3月-2.85%
4月-0.58%
5月+2.22%
6月+4.42%
7月+0.92%
8月+5.30%
9月-4.67%
10月-4.92%
11月+3.79%
12月+1.72%

FAQ · 現在の価格データより · 2026-10-16 時点

クイック回答

South Plains Financial Inc（SPFI）の直近終値は？

2026-10-16 時点で 43.53。Closelookデータレイクの日次価格記録より。

SPFI の52週高値・安値は？

直近52週間で高値 46.94、安値 35.34（2026-10-16 時点）。

South Plains Financial Inc が歴史的に最も強い月と弱い月は？

歴史的に、SPFI の最も強い月は 1月（平均 +7.10%）、最も弱い月は 10月（平均 -4.92%）。日次データ2年分（2025–2026）に基づく。

このシーズナリティは何年分をカバーしていますか？

2年分（2025–2026）。Closelookデータレイクの日次バー449本から計算。