スペースマーケット(4487)の株価時系列情報
スペースマーケット(4487)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 |
---|---|---|---|---|---|
2024/03/29 | 357 | 362 | 354 | 358 | 28,400 |
2024/03/28 | 365 | 371 | 354 | 354 | 59,100 |
2024/03/27 | 374 | 381 | 365 | 365 | 49,100 |
2024/03/26 | 375 | 388 | 373 | 378 | 41,600 |
2024/03/25 | 390 | 390 | 369 | 374 | 89,500 |
2024/03/22 | 370 | 379 | 363 | 379 | 47,900 |
2024/03/21 | 366 | 370 | 364 | 370 | 24,100 |
2024/03/19 | 365 | 372 | 362 | 365 | 18,900 |
2024/03/18 | 366 | 372 | 363 | 366 | 41,600 |
2024/03/15 | 362 | 364 | 357 | 362 | 30,900 |
2024/03/14 | 369 | 375 | 353 | 366 | 113,500 |
2024/03/13 | 374 | 395 | 365 | 369 | 219,500 |
2024/03/12 | 356 | 370 | 353 | 366 | 69,300 |
2024/03/11 | 360 | 367 | 353 | 356 | 98,400 |
2024/03/08 | 364 | 370 | 357 | 364 | 65,700 |
2024/03/07 | 368 | 370 | 357 | 366 | 87,000 |
2024/03/06 | 362 | 375 | 362 | 368 | 37,500 |
2024/03/05 | 376 | 376 | 362 | 369 | 261,100 |
2024/03/04 | 378 | 388 | 378 | 382 | 97,900 |
2024/03/01 | 388 | 390 | 373 | 375 | 92,300 |
2024/02/29 | 390 | 392 | 383 | 388 | 57,100 |
2024/02/28 | 387 | 400 | 385 | 394 | 68,600 |
2024/02/27 | 393 | 393 | 378 | 389 | 62,000 |
2024/02/26 | 392 | 398 | 385 | 392 | 111,500 |
2024/02/22 | 401 | 401 | 372 | 384 | 217,100 |
2024/02/21 | 399 | 405 | 394 | 401 | 119,400 |
2024/02/20 | 415 | 424 | 408 | 410 | 129,300 |
2024/02/19 | 409 | 434 | 408 | 430 | 308,700 |
2024/02/16 | 382 | 417 | 378 | 404 | 283,700 |
2024/02/15 | 383 | 398 | 373 | 381 | 337,600 |
2024/02/14 | 399 | 424 | 380 | 407 | 1,228,000 |
2024/02/13 | 427 | 427 | 427 | 427 | 160,000 |
2024/02/09 | 351 | 353 | 342 | 347 | 346,900 |
2024/02/08 | 341 | 345 | 335 | 343 | 63,900 |
2024/02/07 | 348 | 348 | 340 | 342 | 65,800 |
2024/02/06 | 343 | 356 | 341 | 351 | 93,200 |
2024/02/05 | 332 | 347 | 332 | 347 | 82,000 |
2024/02/02 | 333 | 333 | 327 | 329 | 60,700 |
2024/02/01 | 331 | 337 | 330 | 333 | 48,500 |
2024/01/31 | 344 | 351 | 330 | 336 | 97,500 |
2024/01/30 | 340 | 347 | 332 | 337 | 134,300 |
2024/01/29 | 336 | 343 | 334 | 336 | 73,600 |
2024/01/26 | 335 | 343 | 331 | 337 | 105,200 |
2024/01/25 | 326 | 338 | 320 | 338 | 100,600 |
2024/01/24 | 310 | 330 | 310 | 327 | 77,000 |
2024/01/23 | 321 | 321 | 312 | 312 | 33,800 |
2024/01/22 | 310 | 320 | 309 | 316 | 54,400 |
2024/01/19 | 305 | 309 | 302 | 305 | 54,000 |
2024/01/18 | 307 | 312 | 302 | 304 | 111,900 |
2024/01/17 | 317 | 321 | 307 | 307 | 56,100 |
2024/01/16 | 323 | 328 | 313 | 313 | 65,800 |
2024/01/15 | 318 | 325 | 314 | 323 | 66,900 |
2024/01/12 | 315 | 318 | 308 | 318 | 73,600 |
2024/01/11 | 320 | 321 | 312 | 315 | 69,500 |
2024/01/10 | 326 | 328 | 315 | 316 | 89,700 |
2024/01/09 | 324 | 331 | 319 | 328 | 79,900 |
2024/01/05 | 329 | 329 | 316 | 321 | 80,700 |
2024/01/04 | 314 | 328 | 313 | 327 | 48,100 |
2023/12/29 | 325 | 328 | 316 | 321 | 52,800 |
2023/12/28 | 314 | 327 | 307 | 326 | 67,300 |
2023/12/27 | 312 | 318 | 304 | 313 | 127,000 |
2023/12/26 | 321 | 337 | 308 | 315 | 471,700 |
2023/12/25 | 323 | 330 | 313 | 313 | 103,100 |
2023/12/22 | 338 | 342 | 317 | 319 | 132,400 |
2023/12/21 | 344 | 346 | 335 | 338 | 87,500 |
2023/12/20 | 349 | 354 | 343 | 347 | 66,300 |
2023/12/19 | 340 | 348 | 336 | 346 | 65,000 |
2023/12/18 | 343 | 346 | 338 | 338 | 47,100 |
2023/12/15 | 337 | 350 | 336 | 349 | 150,700 |
2023/12/14 | 342 | 351 | 330 | 330 | 79,800 |
2023/12/13 | 354 | 362 | 339 | 341 | 114,700 |
2023/12/12 | 370 | 371 | 340 | 347 | 205,300 |
2023/12/11 | 354 | 384 | 353 | 372 | 282,100 |
2023/12/08 | 370 | 390 | 356 | 362 | 471,700 |
2023/12/07 | 374 | 407 | 353 | 372 | 1,606,400 |
2023/12/06 | 350 | 415 | 349 | 381 | 2,596,700 |
2023/12/05 | 332 | 350 | 326 | 338 | 138,400 |
2023/12/04 | 324 | 331 | 320 | 330 | 25,000 |
2023/12/01 | 333 | 335 | 324 | 324 | 51,800 |
2023/11/30 | 344 | 344 | 331 | 331 | 48,400 |
2023/11/29 | 338 | 349 | 334 | 348 | 35,200 |
2023/11/28 | 341 | 341 | 330 | 333 | 37,000 |
2023/11/27 | 344 | 349 | 340 | 340 | 32,500 |
2023/11/24 | 348 | 354 | 342 | 344 | 67,200 |
2023/11/22 | 361 | 361 | 346 | 349 | 66,800 |
2023/11/21 | 363 | 366 | 356 | 361 | 37,500 |
2023/11/20 | 352 | 366 | 350 | 363 | 68,300 |
2023/11/17 | 355 | 355 | 342 | 352 | 59,100 |
2023/11/16 | 363 | 367 | 350 | 355 | 94,900 |
2023/11/15 | 350 | 363 | 335 | 363 | 317,400 |
2023/11/14 | 346 | 357 | 330 | 334 | 133,500 |
2023/11/13 | 341 | 372 | 336 | 354 | 568,000 |
2023/11/10 | 329 | 330 | 312 | 323 | 73,900 |
2023/11/09 | 327 | 327 | 307 | 317 | 71,000 |
2023/11/08 | 335 | 338 | 320 | 327 | 235,600 |
2023/11/07 | 338 | 342 | 328 | 332 | 88,700 |
2023/11/06 | 333 | 343 | 333 | 335 | 66,600 |
2023/11/02 | 317 | 330 | 317 | 330 | 39,500 |
2023/11/01 | 322 | 322 | 310 | 311 | 38,500 |
2023/10/31 | 307 | 319 | 301 | 319 | 84,300 |
2023/10/30 | 326 | 328 | 304 | 310 | 98,400 |
2023/10/27 | 328 | 332 | 316 | 320 | 42,200 |
2023/10/26 | 326 | 332 | 323 | 323 | 62,400 |
2023/10/25 | 335 | 344 | 330 | 330 | 38,600 |
2023/10/24 | 335 | 344 | 317 | 334 | 114,200 |
2023/10/23 | 331 | 343 | 327 | 328 | 92,000 |
2023/10/20 | 346 | 350 | 333 | 333 | 90,500 |
2023/10/19 | 358 | 366 | 350 | 350 | 64,400 |
2023/10/18 | 352 | 364 | 342 | 364 | 72,900 |
2023/10/17 | 369 | 369 | 348 | 352 | 140,400 |
2023/10/16 | 348 | 364 | 348 | 362 | 124,300 |
2023/10/13 | 359 | 365 | 347 | 354 | 98,600 |
2023/10/12 | 356 | 361 | 336 | 359 | 145,400 |
2023/10/11 | 335 | 357 | 335 | 352 | 226,400 |
2023/10/10 | 349 | 349 | 332 | 332 | 47,300 |
2023/10/06 | 336 | 344 | 331 | 341 | 53,100 |
2023/10/05 | 335 | 340 | 327 | 333 | 50,600 |
2023/10/04 | 320 | 337 | 320 | 327 | 89,400 |
2023/10/03 | 331 | 335 | 322 | 322 | 70,900 |
2023/10/02 | 358 | 359 | 337 | 337 | 116,600 |
2023/09/29 | 345 | 357 | 340 | 357 | 160,100 |
2023/09/28 | 332 | 352 | 321 | 345 | 180,600 |
2023/09/27 | 327 | 340 | 327 | 331 | 60,500 |
2023/09/26 | 329 | 334 | 324 | 325 | 32,200 |
2023/09/25 | 320 | 335 | 320 | 332 | 76,500 |
2023/09/22 | 311 | 324 | 311 | 322 | 61,500 |
2023/09/21 | 321 | 321 | 310 | 310 | 102,000 |
2023/09/20 | 326 | 328 | 322 | 325 | 24,000 |
2023/09/19 | 317 | 324 | 316 | 323 | 52,300 |
2023/09/15 | 335 | 335 | 318 | 320 | 167,500 |
2023/09/14 | 337 | 339 | 327 | 337 | 112,300 |
2023/09/13 | 342 | 344 | 337 | 337 | 49,600 |
2023/09/12 | 332 | 348 | 332 | 340 | 78,500 |
2023/09/11 | 341 | 349 | 333 | 333 | 108,000 |
2023/09/08 | 347 | 352 | 343 | 344 | 115,400 |
2023/09/07 | 352 | 354 | 345 | 353 | 97,200 |
2023/09/06 | 364 | 369 | 350 | 352 | 128,700 |
2023/09/05 | 346 | 360 | 342 | 359 | 148,300 |
2023/09/04 | 344 | 350 | 338 | 346 | 91,200 |
2023/09/01 | 349 | 349 | 335 | 344 | 116,700 |
2023/08/31 | 349 | 357 | 345 | 345 | 121,900 |
2023/08/30 | 355 | 359 | 345 | 351 | 107,700 |
2023/08/29 | 358 | 372 | 354 | 355 | 154,500 |
2023/08/28 | 364 | 372 | 354 | 358 | 151,800 |
2023/08/25 | 371 | 384 | 363 | 367 | 164,500 |
2023/08/24 | 380 | 395 | 366 | 373 | 320,900 |
2023/08/23 | 353 | 377 | 353 | 372 | 287,100 |
2023/08/22 | 342 | 354 | 340 | 354 | 136,500 |
2023/08/21 | 330 | 345 | 329 | 335 | 137,300 |
2023/08/18 | 334 | 334 | 326 | 327 | 110,500 |
2023/08/17 | 337 | 344 | 327 | 337 | 223,900 |
2023/08/16 | 345 | 351 | 338 | 340 | 479,900 |
2023/08/15 | 364 | 372 | 352 | 353 | 291,900 |
2023/08/14 | 383 | 389 | 346 | 356 | 682,300 |
2023/08/10 | 390 | 400 | 374 | 391 | 380,500 |
2023/08/09 | 381 | 400 | 381 | 394 | 178,600 |
2023/08/08 | 400 | 400 | 382 | 387 | 291,600 |
2023/08/07 | 415 | 419 | 397 | 403 | 358,900 |
2023/08/04 | 396 | 416 | 395 | 411 | 285,600 |
2023/08/03 | 385 | 402 | 382 | 402 | 170,600 |
2023/08/02 | 392 | 398 | 381 | 386 | 180,600 |
2023/08/01 | 398 | 403 | 390 | 392 | 199,100 |
2023/07/31 | 383 | 406 | 382 | 400 | 414,600 |
2023/07/28 | 387 | 409 | 370 | 375 | 493,500 |
2023/07/27 | 378 | 396 | 374 | 391 | 452,200 |
2023/07/26 | 413 | 419 | 386 | 386 | 498,600 |
2023/07/25 | 414 | 419 | 401 | 415 | 422,600 |
2023/07/24 | 410 | 419 | 383 | 414 | 1,117,900 |
2023/07/21 | 452 | 485 | 397 | 397 | 3,690,100 |
2023/07/20 | 470 | 475 | 414 | 444 | 1,869,800 |
2023/07/19 | 465 | 482 | 442 | 454 | 1,281,500 |
2023/07/18 | 451 | 524 | 445 | 457 | 2,229,700 |
2023/07/14 | 445 | 510 | 444 | 463 | 2,612,900 |
2023/07/13 | 433 | 489 | 432 | 441 | 1,461,600 |
2023/07/12 | 471 | 477 | 429 | 441 | 831,200 |
2023/07/11 | 500 | 529 | 442 | 463 | 3,652,800 |
2023/07/10 | 578 | 579 | 478 | 478 | 4,923,100 |
2023/07/07 | 519 | 568 | 500 | 568 | 803,800 |
2023/07/06 | 410 | 488 | 407 | 488 | 1,704,000 |
2023/07/05 | 405 | 414 | 390 | 408 | 229,000 |
2023/07/04 | 362 | 428 | 359 | 409 | 714,100 |
2023/07/03 | 368 | 378 | 354 | 366 | 200,300 |
2023/06/30 | 322 | 366 | 322 | 364 | 170,300 |
2023/06/29 | 339 | 354 | 326 | 329 | 89,900 |
2023/06/28 | 335 | 349 | 330 | 342 | 129,600 |
2023/06/27 | 322 | 347 | 316 | 339 | 154,900 |
2023/06/26 | 308 | 350 | 305 | 328 | 235,400 |
2023/06/23 | 312 | 321 | 299 | 313 | 74,600 |
2023/06/22 | 309 | 311 | 301 | 309 | 32,700 |
2023/06/21 | 314 | 314 | 299 | 309 | 35,600 |
2023/06/20 | 310 | 310 | 299 | 308 | 73,300 |
2023/06/19 | 300 | 322 | 298 | 313 | 78,800 |
2023/06/16 | 292 | 300 | 290 | 299 | 32,200 |
2023/06/15 | 289 | 301 | 289 | 295 | 66,500 |
2023/06/14 | 305 | 307 | 290 | 290 | 91,200 |
2023/06/13 | 314 | 320 | 301 | 304 | 88,800 |
2023/06/12 | 324 | 330 | 313 | 313 | 62,600 |
2023/06/09 | 332 | 332 | 316 | 316 | 81,600 |
2023/06/08 | 322 | 336 | 317 | 331 | 201,300 |
2023/06/07 | 307 | 349 | 300 | 323 | 551,800 |