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 |
|---|---|---|---|---|---|
| 2025/08/15 | 418 | 421 | 402 | 412 | 157,000 |
| 2025/08/14 | 426 | 440 | 423 | 435 | 97,300 |
| 2025/08/13 | 425 | 430 | 422 | 428 | 33,300 |
| 2025/08/12 | 425 | 435 | 418 | 425 | 62,900 |
| 2025/08/08 | 417 | 426 | 401 | 421 | 133,500 |
| 2025/08/07 | 413 | 417 | 411 | 416 | 17,100 |
| 2025/08/06 | 416 | 420 | 410 | 413 | 15,500 |
| 2025/08/05 | 418 | 418 | 411 | 415 | 17,100 |
| 2025/08/04 | 406 | 414 | 405 | 411 | 9,500 |
| 2025/08/01 | 409 | 421 | 404 | 414 | 75,800 |
| 2025/07/31 | 406 | 410 | 401 | 409 | 21,800 |
| 2025/07/30 | 406 | 406 | 399 | 403 | 22,100 |
| 2025/07/29 | 408 | 408 | 401 | 404 | 15,000 |
| 2025/07/28 | 405 | 410 | 402 | 408 | 26,800 |
| 2025/07/25 | 409 | 410 | 403 | 406 | 29,700 |
| 2025/07/24 | 414 | 414 | 407 | 407 | 30,000 |
| 2025/07/23 | 418 | 420 | 407 | 414 | 70,100 |
| 2025/07/22 | 400 | 414 | 400 | 411 | 76,200 |
| 2025/07/18 | 406 | 412 | 399 | 399 | 51,800 |
| 2025/07/17 | 396 | 415 | 396 | 408 | 99,200 |
| 2025/07/16 | 371 | 407 | 371 | 402 | 318,200 |
| 2025/07/15 | 391 | 394 | 369 | 371 | 128,100 |
| 2025/07/14 | 401 | 404 | 386 | 391 | 130,000 |
| 2025/07/11 | 410 | 473 | 385 | 398 | 3,424,100 |
| 2025/07/10 | 418 | 418 | 405 | 409 | 44,700 |
| 2025/07/09 | 403 | 418 | 401 | 418 | 54,100 |
| 2025/07/08 | 400 | 422 | 399 | 400 | 160,100 |
| 2025/07/07 | 395 | 405 | 387 | 392 | 66,800 |
| 2025/07/04 | 379 | 389 | 378 | 387 | 46,500 |
| 2025/07/03 | 375 | 380 | 367 | 377 | 57,400 |
| 2025/07/02 | 388 | 392 | 379 | 379 | 74,200 |
| 2025/07/01 | 413 | 430 | 391 | 392 | 164,800 |
| 2025/06/30 | 396 | 423 | 373 | 410 | 401,400 |
| 2025/06/27 | 375 | 375 | 360 | 360 | 46,400 |
| 2025/06/26 | 368 | 376 | 363 | 371 | 55,100 |
| 2025/06/25 | 382 | 394 | 366 | 368 | 189,600 |
| 2025/06/24 | 355 | 415 | 354 | 382 | 1,223,600 |
| 2025/06/23 | 345 | 355 | 340 | 349 | 38,900 |
| 2025/06/20 | 359 | 359 | 346 | 346 | 37,900 |
| 2025/06/19 | 357 | 361 | 352 | 357 | 25,000 |
| 2025/06/18 | 356 | 363 | 353 | 357 | 61,700 |
| 2025/06/17 | 345 | 357 | 345 | 356 | 43,800 |
| 2025/06/16 | 330 | 348 | 315 | 345 | 44,500 |
| 2025/06/13 | 341 | 345 | 331 | 331 | 44,200 |
| 2025/06/12 | 341 | 342 | 334 | 341 | 39,100 |
| 2025/06/11 | 342 | 358 | 328 | 344 | 673,500 |
| 2025/06/10 | 329 | 340 | 329 | 338 | 41,100 |
| 2025/06/09 | 322 | 329 | 319 | 329 | 19,700 |
| 2025/06/06 | 320 | 322 | 315 | 321 | 33,900 |
| 2025/06/05 | 325 | 330 | 320 | 320 | 36,700 |
| 2025/06/04 | 323 | 329 | 323 | 328 | 22,200 |
| 2025/06/03 | 326 | 331 | 322 | 322 | 26,500 |
| 2025/06/02 | 325 | 336 | 325 | 328 | 51,300 |
| 2025/05/30 | 321 | 325 | 318 | 325 | 35,700 |
| 2025/05/29 | 332 | 332 | 322 | 324 | 69,500 |
| 2025/05/28 | 335 | 339 | 329 | 332 | 54,400 |
| 2025/05/27 | 326 | 339 | 325 | 335 | 69,100 |
| 2025/05/26 | 327 | 335 | 325 | 326 | 66,100 |
| 2025/05/23 | 339 | 340 | 327 | 328 | 104,900 |
| 2025/05/22 | 351 | 355 | 337 | 340 | 120,200 |
| 2025/05/21 | 356 | 367 | 352 | 361 | 211,100 |
| 2025/05/20 | 338 | 385 | 337 | 356 | 2,904,200 |
| 2025/05/19 | 367 | 390 | 335 | 342 | 7,239,300 |
| 2025/05/16 | 333 | 397 | 309 | 367 | 5,556,000 |
| 2025/05/15 | 311 | 339 | 300 | 317 | 805,100 |
| 2025/05/14 | 328 | 344 | 299 | 306 | 957,400 |
| 2025/05/13 | 301 | 378 | 298 | 322 | 4,800,600 |
| 2025/05/12 | 298 | 301 | 297 | 301 | 11,000 |
| 2025/05/09 | 295 | 299 | 294 | 298 | 6,200 |
| 2025/05/08 | 297 | 297 | 288 | 294 | 5,600 |
| 2025/05/07 | 293 | 298 | 293 | 297 | 7,400 |
| 2025/05/02 | 298 | 299 | 292 | 293 | 8,200 |
| 2025/05/01 | 298 | 301 | 292 | 298 | 19,100 |
| 2025/04/30 | 300 | 302 | 291 | 295 | 16,900 |
| 2025/04/28 | 303 | 303 | 297 | 300 | 11,400 |
| 2025/04/25 | 308 | 308 | 301 | 302 | 30,700 |
| 2025/04/24 | 294 | 310 | 294 | 310 | 80,100 |
| 2025/04/23 | 296 | 296 | 288 | 291 | 22,300 |
| 2025/04/22 | 289 | 295 | 280 | 294 | 57,500 |
| 2025/04/21 | 280 | 286 | 279 | 286 | 13,300 |
| 2025/04/18 | 274 | 280 | 273 | 277 | 14,300 |
| 2025/04/17 | 273 | 281 | 270 | 274 | 14,100 |
| 2025/04/16 | 285 | 297 | 256 | 266 | 207,100 |
| 2025/04/15 | 284 | 285 | 270 | 282 | 18,300 |
| 2025/04/14 | 265 | 298 | 265 | 284 | 125,000 |
| 2025/04/11 | 260 | 267 | 249 | 260 | 37,700 |
| 2025/04/10 | 264 | 269 | 259 | 262 | 21,700 |
| 2025/04/09 | 233 | 253 | 233 | 248 | 28,200 |
| 2025/04/08 | 238 | 258 | 235 | 241 | 32,400 |
| 2025/04/07 | 230 | 237 | 218 | 218 | 64,100 |
| 2025/04/04 | 267 | 272 | 243 | 265 | 33,700 |
| 2025/04/03 | 270 | 280 | 269 | 274 | 35,100 |
| 2025/04/02 | 283 | 284 | 277 | 283 | 17,800 |
| 2025/04/01 | 292 | 293 | 280 | 284 | 33,100 |
| 2025/03/31 | 294 | 294 | 283 | 287 | 58,800 |
| 2025/03/28 | 299 | 299 | 296 | 298 | 13,700 |
| 2025/03/27 | 300 | 302 | 299 | 299 | 14,000 |
| 2025/03/26 | 299 | 305 | 297 | 302 | 18,100 |
| 2025/03/25 | 299 | 304 | 298 | 298 | 30,800 |
| 2025/03/24 | 307 | 307 | 301 | 303 | 19,700 |
| 2025/03/21 | 310 | 310 | 305 | 306 | 11,700 |
| 2025/03/19 | 306 | 312 | 306 | 308 | 17,500 |
| 2025/03/18 | 306 | 311 | 305 | 309 | 55,100 |
| 2025/03/17 | 310 | 310 | 304 | 305 | 15,900 |
| 2025/03/14 | 302 | 308 | 302 | 308 | 7,900 |
| 2025/03/13 | 304 | 308 | 303 | 303 | 22,500 |
| 2025/03/12 | 301 | 310 | 300 | 310 | 18,200 |
| 2025/03/11 | 301 | 305 | 298 | 298 | 37,900 |
| 2025/03/10 | 311 | 313 | 307 | 310 | 10,700 |
| 2025/03/07 | 306 | 311 | 306 | 310 | 7,700 |
| 2025/03/06 | 311 | 315 | 308 | 311 | 10,100 |
| 2025/03/05 | 310 | 313 | 305 | 310 | 12,100 |
| 2025/03/04 | 307 | 308 | 303 | 308 | 15,300 |
| 2025/03/03 | 308 | 316 | 308 | 312 | 10,900 |
| 2025/02/28 | 312 | 313 | 305 | 306 | 14,500 |
| 2025/02/27 | 308 | 315 | 308 | 313 | 10,200 |
| 2025/02/26 | 320 | 322 | 304 | 308 | 55,600 |
| 2025/02/25 | 323 | 324 | 320 | 320 | 13,900 |
| 2025/02/21 | 324 | 329 | 322 | 324 | 12,900 |
| 2025/02/20 | 334 | 334 | 324 | 324 | 24,100 |
| 2025/02/19 | 334 | 335 | 327 | 334 | 17,900 |
| 2025/02/18 | 325 | 334 | 324 | 334 | 25,000 |
| 2025/02/17 | 329 | 337 | 315 | 323 | 108,600 |
| 2025/02/14 | 338 | 366 | 338 | 353 | 59,100 |
| 2025/02/13 | 349 | 349 | 338 | 340 | 23,700 |
| 2025/02/12 | 359 | 360 | 348 | 352 | 30,200 |
| 2025/02/10 | 334 | 352 | 332 | 349 | 60,500 |
| 2025/02/07 | 328 | 335 | 326 | 330 | 9,600 |
| 2025/02/06 | 328 | 331 | 326 | 328 | 6,800 |
| 2025/02/05 | 323 | 331 | 323 | 327 | 10,400 |
| 2025/02/04 | 323 | 329 | 320 | 325 | 8,300 |
| 2025/02/03 | 328 | 328 | 322 | 322 | 7,300 |
| 2025/01/31 | 331 | 338 | 327 | 330 | 11,500 |
| 2025/01/30 | 331 | 340 | 328 | 333 | 36,200 |
| 2025/01/29 | 331 | 339 | 326 | 330 | 31,500 |
| 2025/01/28 | 320 | 329 | 317 | 329 | 17,300 |
| 2025/01/27 | 323 | 327 | 322 | 322 | 13,800 |
| 2025/01/24 | 315 | 326 | 315 | 323 | 27,800 |
| 2025/01/23 | 320 | 320 | 315 | 317 | 5,300 |
| 2025/01/22 | 318 | 323 | 317 | 320 | 24,300 |
| 2025/01/21 | 314 | 321 | 314 | 319 | 18,900 |
| 2025/01/20 | 308 | 315 | 308 | 314 | 11,500 |
| 2025/01/17 | 305 | 309 | 304 | 305 | 14,900 |
| 2025/01/16 | 303 | 312 | 302 | 310 | 20,000 |
| 2025/01/15 | 312 | 312 | 301 | 302 | 31,100 |
| 2025/01/14 | 314 | 317 | 311 | 312 | 7,100 |
| 2025/01/10 | 310 | 322 | 309 | 317 | 14,400 |
| 2025/01/09 | 320 | 320 | 313 | 313 | 5,000 |
| 2025/01/08 | 320 | 320 | 313 | 320 | 14,900 |
| 2025/01/07 | 315 | 321 | 310 | 320 | 22,800 |
| 2025/01/06 | 309 | 314 | 306 | 314 | 21,200 |
| 2024/12/30 | 310 | 316 | 310 | 312 | 12,600 |
| 2024/12/27 | 300 | 310 | 300 | 310 | 26,700 |
| 2024/12/26 | 308 | 309 | 299 | 300 | 70,600 |
| 2024/12/25 | 315 | 315 | 304 | 310 | 43,800 |
| 2024/12/24 | 326 | 326 | 311 | 317 | 36,400 |
| 2024/12/23 | 333 | 334 | 314 | 320 | 44,400 |
| 2024/12/20 | 318 | 333 | 318 | 328 | 79,300 |
| 2024/12/19 | 312 | 320 | 312 | 318 | 18,100 |
| 2024/12/18 | 312 | 321 | 311 | 318 | 18,600 |
| 2024/12/17 | 313 | 317 | 308 | 312 | 26,200 |
| 2024/12/16 | 313 | 317 | 312 | 312 | 10,300 |
| 2024/12/13 | 318 | 318 | 314 | 316 | 6,800 |
| 2024/12/12 | 318 | 319 | 313 | 314 | 7,700 |
| 2024/12/11 | 314 | 321 | 310 | 318 | 40,500 |
| 2024/12/10 | 316 | 319 | 312 | 314 | 15,600 |
| 2024/12/09 | 314 | 318 | 313 | 316 | 6,600 |
| 2024/12/06 | 309 | 321 | 309 | 314 | 19,900 |
| 2024/12/05 | 313 | 317 | 311 | 313 | 13,800 |
| 2024/12/04 | 319 | 319 | 311 | 313 | 21,700 |
| 2024/12/03 | 313 | 327 | 310 | 318 | 43,900 |
| 2024/12/02 | 310 | 317 | 310 | 314 | 11,500 |
| 2024/11/29 | 319 | 323 | 313 | 313 | 29,800 |
| 2024/11/28 | 312 | 320 | 310 | 314 | 31,900 |
| 2024/11/27 | 326 | 326 | 311 | 312 | 35,900 |
| 2024/11/26 | 341 | 341 | 323 | 323 | 44,400 |
| 2024/11/25 | 327 | 343 | 327 | 343 | 64,700 |
| 2024/11/22 | 325 | 332 | 325 | 327 | 31,200 |
| 2024/11/21 | 327 | 334 | 323 | 325 | 33,900 |
| 2024/11/20 | 329 | 334 | 325 | 329 | 67,200 |
| 2024/11/19 | 326 | 330 | 318 | 328 | 37,800 |
| 2024/11/18 | 310 | 326 | 310 | 326 | 32,500 |
| 2024/11/15 | 320 | 325 | 307 | 314 | 99,600 |
| 2024/11/14 | 310 | 310 | 303 | 308 | 42,200 |
| 2024/11/13 | 312 | 312 | 302 | 304 | 35,300 |
| 2024/11/12 | 305 | 312 | 304 | 312 | 25,600 |
| 2024/11/11 | 308 | 324 | 291 | 305 | 95,400 |
| 2024/11/08 | 305 | 309 | 301 | 301 | 13,700 |
| 2024/11/07 | 308 | 315 | 301 | 303 | 26,900 |
| 2024/11/06 | 303 | 310 | 302 | 303 | 19,300 |
| 2024/11/05 | 310 | 314 | 303 | 306 | 20,100 |
| 2024/11/01 | 311 | 322 | 310 | 316 | 38,500 |
| 2024/10/31 | 315 | 317 | 312 | 315 | 23,800 |
| 2024/10/30 | 317 | 320 | 314 | 316 | 25,500 |
| 2024/10/29 | 316 | 320 | 313 | 314 | 19,900 |
| 2024/10/28 | 304 | 320 | 304 | 315 | 51,600 |
| 2024/10/25 | 301 | 312 | 296 | 305 | 92,300 |
| 2024/10/24 | 310 | 310 | 302 | 302 | 52,200 |
| 2024/10/23 | 313 | 316 | 305 | 313 | 82,800 |
| 2024/10/22 | 321 | 323 | 313 | 313 | 47,800 |