日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

スペース(9622)の株価時系列情報

スペース(9622)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2024/04/24 1,027 1,045 1,027 1,039 17,700
2024/04/23 1,028 1,032 1,024 1,026 9,700
2024/04/22 1,028 1,028 1,015 1,028 29,700
2024/04/19 1,032 1,033 1,010 1,020 33,800
2024/04/18 1,020 1,032 1,020 1,032 16,500
2024/04/17 1,017 1,019 1,006 1,012 27,100
2024/04/16 1,035 1,038 1,017 1,020 34,000
2024/04/15 1,041 1,041 1,033 1,033 16,900
2024/04/12 1,059 1,059 1,043 1,047 33,900
2024/04/11 1,060 1,063 1,055 1,059 18,300
2024/04/10 1,063 1,077 1,062 1,066 44,500
2024/04/09 1,059 1,066 1,057 1,065 24,000
2024/04/08 1,068 1,068 1,057 1,059 25,800
2024/04/05 1,050 1,071 1,046 1,069 84,400
2024/04/04 1,047 1,054 1,036 1,049 54,300
2024/04/03 1,050 1,052 1,028 1,044 125,900
2024/04/02 1,048 1,055 1,042 1,050 48,700
2024/04/01 1,046 1,057 1,044 1,054 50,200
2024/03/29 1,028 1,049 1,028 1,046 36,900
2024/03/28 1,034 1,034 1,020 1,025 29,400
2024/03/27 1,037 1,046 1,037 1,039 24,900
2024/03/26 1,036 1,043 1,033 1,037 26,900
2024/03/25 1,045 1,047 1,032 1,036 35,100
2024/03/22 1,052 1,055 1,043 1,047 34,800
2024/03/21 1,048 1,053 1,042 1,044 47,700
2024/03/19 1,029 1,042 1,020 1,041 33,200
2024/03/18 1,030 1,037 1,026 1,026 43,100
2024/03/15 1,045 1,045 1,027 1,027 36,600
2024/03/14 1,051 1,065 1,042 1,047 45,600
2024/03/13 1,052 1,070 1,023 1,047 151,600
2024/03/12 1,041 1,048 1,023 1,047 56,700
2024/03/11 1,022 1,045 1,021 1,031 86,200
2024/03/08 1,010 1,023 1,007 1,022 68,100
2024/03/07 1,001 1,017 1,001 1,009 49,500
2024/03/06 988 1,002 987 997 27,400
2024/03/05 990 992 981 988 31,200
2024/03/04 991 994 982 990 26,500
2024/03/01 1,001 1,005 987 987 30,400
2024/02/29 1,006 1,007 996 1,000 31,200
2024/02/28 1,014 1,018 1,007 1,011 38,800
2024/02/27 1,016 1,033 1,016 1,016 46,800
2024/02/26 1,010 1,016 1,003 1,005 44,700
2024/02/22 994 1,015 989 1,015 82,600
2024/02/21 985 991 976 990 59,200
2024/02/20 980 986 978 986 73,900
2024/02/19 960 980 959 975 127,700
2024/02/16 953 960 949 959 38,100
2024/02/15 963 963 945 945 36,100
2024/02/14 958 963 954 960 86,900
2024/02/13 945 950 938 948 54,100
2024/02/09 937 939 931 936 21,800
2024/02/08 950 950 931 937 26,100
2024/02/07 946 950 944 945 21,800
2024/02/06 951 954 949 949 11,300
2024/02/05 951 955 947 954 24,600
2024/02/02 947 951 945 946 15,800
2024/02/01 949 951 944 947 17,900
2024/01/31 945 952 945 952 15,000
2024/01/30 954 954 945 945 20,600
2024/01/29 941 950 941 949 12,900
2024/01/26 944 947 940 940 25,700
2024/01/25 949 952 946 952 20,200
2024/01/24 955 955 945 949 15,800
2024/01/23 954 960 950 950 47,700
2024/01/22 947 953 944 953 53,200
2024/01/19 946 946 940 944 28,100
2024/01/18 941 947 941 944 21,600
2024/01/17 944 948 939 940 34,900
2024/01/16 948 948 942 942 17,300
2024/01/15 944 946 937 946 22,100
2024/01/12 948 948 935 935 21,500
2024/01/11 955 955 941 941 44,400
2024/01/10 947 950 943 948 58,000
2024/01/09 950 952 942 946 29,500
2024/01/05 952 955 941 945 43,600
2024/01/04 928 949 924 949 43,400
2023/12/29 935 935 927 932 34,700
2023/12/28 923 934 920 927 47,700
2023/12/27 955 961 955 959 57,100
2023/12/26 946 956 945 952 35,400
2023/12/25 941 950 941 946 31,600
2023/12/22 947 958 928 934 98,700
2023/12/21 955 956 940 951 128,000
2023/12/20 960 974 955 969 57,900
2023/12/19 949 959 946 955 47,100
2023/12/18 938 947 936 947 99,200
2023/12/15 926 926 918 923 45,100
2023/12/14 934 934 923 923 23,400
2023/12/13 934 936 926 927 19,900
2023/12/12 940 940 931 934 25,200
2023/12/11 926 937 926 937 40,300
2023/12/08 924 928 916 919 31,500
2023/12/07 926 932 924 928 19,500
2023/12/06 924 933 921 928 27,800
2023/12/05 918 928 918 923 45,900
2023/12/04 910 919 908 915 43,100
2023/12/01 909 909 903 904 42,200
2023/11/30 903 907 899 907 18,000
2023/11/29 910 912 902 903 15,600
2023/11/28 905 910 905 909 27,600
2023/11/27 912 916 906 909 28,000
2023/11/24 912 914 909 911 19,500
2023/11/22 903 913 903 913 23,700
2023/11/21 900 906 898 904 48,600
2023/11/20 908 912 898 903 44,200
2023/11/17 897 905 897 905 22,500
2023/11/16 900 902 897 897 25,300
2023/11/15 905 905 896 899 28,000
2023/11/14 903 916 898 900 51,600
2023/11/13 892 911 889 901 58,900
2023/11/10 890 894 881 884 63,300
2023/11/09 900 902 888 897 50,100
2023/11/08 916 921 905 911 48,200
2023/11/07 916 920 911 914 34,400
2023/11/06 915 918 913 917 35,000
2023/11/02 910 914 904 910 20,400
2023/11/01 907 914 900 907 36,900
2023/10/31 890 903 888 903 26,700
2023/10/30 900 900 888 888 23,600
2023/10/27 896 901 891 901 23,000
2023/10/26 893 899 888 889 19,500
2023/10/25 897 901 893 896 12,600
2023/10/24 896 896 877 893 45,400
2023/10/23 906 907 893 894 43,500
2023/10/20 904 908 899 906 18,800
2023/10/19 898 907 898 900 14,900
2023/10/18 905 905 898 903 20,900
2023/10/17 905 912 900 902 24,800
2023/10/16 906 909 900 902 23,600
2023/10/13 915 918 907 911 23,300
2023/10/12 920 922 912 922 18,800
2023/10/11 920 920 914 915 12,900
2023/10/10 915 921 914 920 22,900
2023/10/06 910 914 908 912 14,100
2023/10/05 896 909 896 906 20,000
2023/10/04 906 907 889 889 62,300
2023/10/03 921 921 909 909 35,500
2023/10/02 931 941 920 922 36,100
2023/09/29 938 940 925 927 34,700
2023/09/28 938 952 934 938 57,300
2023/09/27 927 935 918 932 117,700
2023/09/26 932 934 927 931 56,900
2023/09/25 933 941 930 936 44,300
2023/09/22 927 931 920 925 36,600
2023/09/21 930 936 929 929 53,200
2023/09/20 938 938 931 933 31,800
2023/09/19 933 937 929 937 34,800
2023/09/15 927 934 927 932 43,100
2023/09/14 926 929 921 929 23,600
2023/09/13 926 928 919 922 28,600
2023/09/12 927 930 925 928 18,800
2023/09/11 934 936 921 927 37,100
2023/09/08 936 938 930 931 47,600
2023/09/07 934 946 932 938 55,300
2023/09/06 933 935 925 929 36,900
2023/09/05 926 932 925 930 38,900
2023/09/04 921 929 921 929 34,100
2023/09/01 918 921 915 920 37,000
2023/08/31 912 917 912 917 22,400
2023/08/30 919 919 909 912 21,800
2023/08/29 908 917 908 915 23,100
2023/08/28 915 919 907 908 39,000
2023/08/25 914 916 910 910 25,100
2023/08/24 918 919 915 915 20,500
2023/08/23 917 917 914 915 14,900
2023/08/22 922 925 916 917 27,700
2023/08/21 925 928 920 922 47,500
2023/08/18 917 924 912 924 57,800
2023/08/17 906 915 903 915 34,400
2023/08/16 905 912 901 905 41,600
2023/08/15 909 909 901 902 36,000
2023/08/14 918 927 899 900 104,300
2023/08/10 913 923 910 918 73,200
2023/08/09 935 942 912 917 163,300
2023/08/08 917 952 913 943 518,100
2023/08/07 1,061 1,069 1,055 1,067 154,100
2023/08/04 1,053 1,064 1,052 1,053 26,500
2023/08/03 1,076 1,076 1,064 1,067 31,000
2023/08/02 1,083 1,090 1,079 1,082 23,300
2023/08/01 1,093 1,097 1,081 1,088 32,400
2023/07/31 1,097 1,104 1,094 1,104 46,000
2023/07/28 1,071 1,095 1,066 1,095 179,700
2023/07/27 1,077 1,081 1,070 1,081 35,700
2023/07/26 1,087 1,087 1,072 1,079 33,000
2023/07/25 1,088 1,094 1,080 1,092 52,000
2023/07/24 1,070 1,084 1,070 1,083 38,300
2023/07/21 1,052 1,066 1,050 1,061 64,100
2023/07/20 1,043 1,049 1,042 1,047 20,100
2023/07/19 1,043 1,046 1,034 1,042 27,500
2023/07/18 1,031 1,041 1,030 1,040 27,000
2023/07/14 1,027 1,033 1,018 1,024 29,700
2023/07/13 1,019 1,027 1,016 1,026 36,800
2023/07/12 1,039 1,039 1,017 1,017 19,200
2023/07/11 1,045 1,049 1,031 1,034 33,700
2023/07/10 1,038 1,048 1,035 1,045 58,900
2023/07/07 1,021 1,037 1,021 1,035 34,300
2023/07/06 1,021 1,034 1,017 1,028 35,200
2023/07/05 1,012 1,024 1,007 1,023 37,700
2023/07/04 1,023 1,027 1,012 1,012 25,100
2023/07/03 1,039 1,043 1,027 1,030 53,000

このページの先頭へ