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
2020/12/30 808 808 784 789 22,900
2020/12/29 798 808 789 808 23,500
2020/12/28 824 828 801 803 31,100
2020/12/25 801 826 800 823 39,200
2020/12/24 802 807 794 805 51,300
2020/12/23 800 810 796 805 22,500
2020/12/22 815 817 795 804 26,600
2020/12/21 836 836 801 822 94,300
2020/12/18 798 827 793 826 57,800
2020/12/17 796 798 792 792 19,000
2020/12/16 801 801 791 796 21,600
2020/12/15 804 805 797 797 11,600
2020/12/14 791 809 791 805 42,900
2020/12/11 796 796 789 791 19,400
2020/12/10 797 797 790 796 22,900
2020/12/09 790 797 785 797 23,700
2020/12/08 791 799 789 791 17,000
2020/12/07 812 813 784 797 39,900
2020/12/04 801 808 794 801 31,300
2020/12/03 794 812 793 801 21,000
2020/12/02 800 806 794 797 28,900
2020/12/01 815 815 797 805 30,400
2020/11/30 833 833 807 807 27,700
2020/11/27 823 842 819 840 24,000
2020/11/26 825 825 808 815 9,900
2020/11/25 835 838 816 817 28,100
2020/11/24 839 839 826 836 32,100
2020/11/20 821 829 816 826 27,500
2020/11/19 814 825 813 821 12,300
2020/11/18 820 820 813 814 12,700
2020/11/17 813 821 804 821 23,600
2020/11/16 825 825 811 818 21,300
2020/11/13 829 829 813 814 16,700
2020/11/12 835 835 821 830 15,400
2020/11/11 842 843 825 834 33,800
2020/11/10 835 851 823 842 54,200
2020/11/09 823 841 818 835 66,500
2020/11/06 775 795 774 794 31,300
2020/11/05 771 788 762 773 49,800
2020/11/04 773 773 758 762 37,500
2020/11/02 777 787 768 775 30,000
2020/10/30 773 786 765 771 29,800
2020/10/29 764 786 758 780 15,200
2020/10/28 778 778 763 767 7,200
2020/10/27 762 783 757 783 31,400
2020/10/26 772 777 764 765 4,700
2020/10/23 767 773 761 772 8,000
2020/10/22 793 793 772 773 10,000
2020/10/21 793 793 765 785 40,300
2020/10/20 779 786 771 786 16,900
2020/10/19 762 780 762 780 19,000
2020/10/16 771 774 755 761 22,600
2020/10/15 802 802 774 774 22,600
2020/10/14 806 806 801 802 5,700
2020/10/13 813 814 803 809 8,100
2020/10/12 817 817 805 810 17,000
2020/10/09 800 821 787 821 29,300
2020/10/08 802 805 796 800 16,300
2020/10/07 796 803 793 799 20,100
2020/10/06 817 825 797 801 22,500
2020/10/05 818 826 807 817 24,300
2020/10/02 846 846 803 807 26,900
2020/09/30 882 885 844 845 31,000
2020/09/29 882 892 876 883 29,000
2020/09/28 852 877 845 877 55,700
2020/09/25 852 864 821 841 139,400
2020/09/24 864 872 851 859 42,600
2020/09/23 832 866 825 863 80,400
2020/09/18 815 837 810 837 37,600
2020/09/17 813 816 800 815 33,800
2020/09/16 803 814 792 814 33,000
2020/09/15 808 808 798 803 25,800
2020/09/14 788 810 787 810 48,200
2020/09/11 785 792 785 786 30,800
2020/09/10 799 799 784 790 31,900
2020/09/09 780 796 774 796 33,600
2020/09/08 778 789 770 789 40,500
2020/09/07 769 793 760 782 56,500
2020/09/04 787 787 769 769 29,200
2020/09/03 806 808 785 795 22,600
2020/09/02 804 805 792 800 9,000
2020/09/01 808 808 790 800 18,700
2020/08/31 794 808 794 803 18,900
2020/08/28 797 802 782 791 28,000
2020/08/27 813 813 784 788 24,100
2020/08/26 825 825 807 813 11,700
2020/08/25 832 832 820 823 8,200
2020/08/24 831 831 816 825 15,900
2020/08/21 830 833 827 833 26,600
2020/08/20 822 828 818 828 11,300
2020/08/19 831 831 816 825 9,100
2020/08/18 830 831 815 831 20,200
2020/08/17 842 842 821 822 14,800
2020/08/14 829 843 821 837 30,100
2020/08/13 836 836 808 830 26,900
2020/08/12 829 832 817 827 21,300
2020/08/11 813 825 813 825 40,500
2020/08/07 786 801 766 800 33,300
2020/08/06 811 812 776 784 72,400
2020/08/05 822 825 808 811 49,100
2020/08/04 825 862 824 824 93,900
2020/08/03 901 930 899 930 8,800
2020/07/31 934 934 892 895 13,700
2020/07/30 940 943 935 940 8,300
2020/07/29 949 953 939 940 6,300
2020/07/28 946 946 926 945 9,100
2020/07/27 930 940 909 940 14,600
2020/07/22 949 950 933 933 12,500
2020/07/21 967 967 942 956 31,800
2020/07/20 940 956 937 956 14,000
2020/07/17 933 940 924 940 8,700
2020/07/16 923 930 915 930 3,900
2020/07/15 920 926 908 922 12,800
2020/07/14 925 925 903 908 7,500
2020/07/13 898 927 898 927 8,400
2020/07/10 908 908 894 894 20,300
2020/07/09 928 928 904 911 11,800
2020/07/08 943 943 917 917 12,200
2020/07/07 908 952 896 951 22,500
2020/07/06 900 909 898 906 19,800
2020/07/03 891 898 882 892 11,400
2020/07/02 904 919 882 882 50,800
2020/07/01 973 973 915 919 64,900
2020/06/30 950 975 950 970 27,700
2020/06/29 935 946 916 946 20,700
2020/06/26 958 964 942 945 28,900
2020/06/25 951 959 948 954 24,100
2020/06/24 954 964 950 954 23,700
2020/06/23 958 969 950 959 76,200
2020/06/22 988 988 956 963 65,100
2020/06/19 1,001 1,001 983 989 48,500
2020/06/18 1,004 1,004 987 998 14,400
2020/06/17 1,000 1,005 987 1,000 15,000
2020/06/16 998 999 982 991 35,900
2020/06/15 996 1,002 983 983 36,300
2020/06/12 998 1,007 986 994 37,700
2020/06/11 1,027 1,029 1,008 1,008 14,900
2020/06/10 1,039 1,042 1,023 1,042 20,100
2020/06/09 1,032 1,039 1,026 1,038 13,500
2020/06/08 1,015 1,032 1,015 1,032 13,900
2020/06/05 1,004 1,016 1,002 1,015 12,200
2020/06/04 1,003 1,013 1,001 1,008 16,100
2020/06/03 1,015 1,015 1,001 1,013 16,200
2020/06/02 1,002 1,016 998 1,009 14,200
2020/06/01 1,008 1,013 991 999 28,100
2020/05/29 1,034 1,036 1,010 1,013 19,700
2020/05/28 1,019 1,032 1,003 1,032 32,100
2020/05/27 994 1,009 994 1,006 20,200
2020/05/26 1,023 1,025 987 990 40,400
2020/05/25 1,017 1,022 1,002 1,002 13,100
2020/05/22 1,024 1,024 1,006 1,012 5,300
2020/05/21 1,044 1,044 1,014 1,022 26,100
2020/05/20 1,030 1,037 1,019 1,037 21,600
2020/05/19 1,033 1,034 1,010 1,026 20,600
2020/05/18 1,006 1,019 994 1,017 19,100
2020/05/15 1,002 1,022 994 1,012 12,800
2020/05/14 1,023 1,024 995 995 14,400
2020/05/13 1,011 1,025 1,005 1,017 24,100
2020/05/12 1,008 1,028 1,008 1,011 12,100
2020/05/11 1,005 1,029 998 1,022 26,200
2020/05/08 1,000 1,010 990 998 20,200
2020/05/07 989 1,014 989 999 28,600
2020/05/01 1,038 1,040 1,003 1,003 13,600
2020/04/30 1,044 1,049 1,031 1,046 14,100
2020/04/28 1,045 1,046 1,012 1,026 21,700
2020/04/27 1,024 1,045 1,014 1,045 13,400
2020/04/24 1,004 1,030 999 1,027 15,000
2020/04/23 1,002 1,021 999 1,021 9,100
2020/04/22 984 1,015 981 999 15,700
2020/04/21 1,007 1,007 983 1,001 26,600
2020/04/20 994 1,011 987 1,011 20,200
2020/04/17 1,028 1,028 986 993 23,100
2020/04/16 959 1,010 959 1,008 23,200
2020/04/15 1,021 1,022 970 978 23,600
2020/04/14 1,020 1,037 1,010 1,021 15,200
2020/04/13 1,025 1,041 1,019 1,020 14,800
2020/04/10 1,030 1,045 1,004 1,039 16,800
2020/04/09 1,020 1,032 990 1,013 14,600
2020/04/08 1,016 1,041 1,014 1,026 25,500
2020/04/07 1,027 1,037 980 1,024 14,100
2020/04/06 964 1,003 962 998 24,500
2020/04/03 1,002 1,022 948 964 25,700
2020/04/02 1,080 1,080 998 998 112,600
2020/04/01 1,090 1,113 1,075 1,080 42,700
2020/03/31 1,121 1,121 1,087 1,091 39,400
2020/03/30 1,089 1,114 1,063 1,112 49,400
2020/03/27 1,065 1,101 1,065 1,101 48,900
2020/03/26 996 1,065 980 1,065 37,800
2020/03/25 982 1,009 967 1,006 37,400
2020/03/24 966 966 932 964 33,600
2020/03/23 969 970 915 965 51,800
2020/03/19 919 967 900 950 32,100
2020/03/18 935 950 906 910 31,600
2020/03/17 809 931 808 920 49,800
2020/03/16 851 879 834 848 27,400
2020/03/13 831 871 811 849 42,000
2020/03/12 933 935 889 899 47,200
2020/03/11 952 966 933 933 31,500
2020/03/10 907 951 873 951 43,400
2020/03/09 944 962 921 922 29,300
2020/03/06 1,007 1,008 983 983 50,400
2020/03/05 1,034 1,034 1,015 1,016 18,500
2020/03/04 1,022 1,042 1,012 1,019 16,700
2020/03/03 1,095 1,100 1,030 1,030 34,800
2020/03/02 1,014 1,096 1,014 1,077 50,600
2020/02/28 1,033 1,074 1,030 1,030 64,500
2020/02/27 1,094 1,096 1,063 1,063 41,400
2020/02/26 1,091 1,106 1,089 1,101 37,300
2020/02/25 1,110 1,128 1,104 1,106 32,600
2020/02/21 1,153 1,167 1,146 1,156 40,300
2020/02/20 1,160 1,168 1,152 1,154 11,600
2020/02/19 1,137 1,152 1,136 1,147 21,000
2020/02/18 1,172 1,172 1,140 1,142 26,800
2020/02/17 1,170 1,174 1,157 1,172 9,100
2020/02/14 1,181 1,182 1,167 1,182 11,900
2020/02/13 1,200 1,200 1,181 1,185 11,900
2020/02/12 1,200 1,203 1,195 1,196 16,900
2020/02/10 1,197 1,201 1,182 1,191 45,800
2020/02/07 1,239 1,239 1,219 1,227 14,400
2020/02/06 1,240 1,240 1,217 1,219 26,700
2020/02/05 1,229 1,234 1,220 1,223 14,100
2020/02/04 1,214 1,225 1,207 1,224 14,300
2020/02/03 1,202 1,218 1,202 1,214 9,500
2020/01/31 1,220 1,227 1,215 1,217 12,300
2020/01/30 1,221 1,226 1,203 1,219 13,500
2020/01/29 1,227 1,228 1,221 1,221 7,300
2020/01/28 1,219 1,234 1,212 1,230 26,300
2020/01/27 1,241 1,245 1,231 1,233 17,300
2020/01/24 1,263 1,263 1,250 1,250 17,900
2020/01/23 1,272 1,272 1,262 1,262 11,600
2020/01/22 1,286 1,286 1,272 1,272 11,800
2020/01/21 1,271 1,285 1,271 1,284 30,400
2020/01/20 1,262 1,278 1,262 1,268 17,800
2020/01/17 1,268 1,268 1,255 1,255 15,400
2020/01/16 1,277 1,277 1,257 1,260 15,900
2020/01/15 1,261 1,271 1,257 1,269 18,200
2020/01/14 1,287 1,287 1,252 1,258 26,700
2020/01/10 1,296 1,296 1,283 1,287 12,400
2020/01/09 1,281 1,292 1,271 1,292 18,700
2020/01/08 1,276 1,284 1,257 1,276 20,400
2020/01/07 1,263 1,288 1,263 1,284 21,200
2020/01/06 1,268 1,268 1,253 1,261 19,900

このページの先頭へ