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
2020/12/30 761 783 759 770 41,300
2020/12/29 735 769 732 767 40,000
2020/12/28 761 761 720 735 204,600
2020/12/25 774 792 761 765 79,900
2020/12/24 771 793 757 782 61,200
2020/12/23 770 790 758 771 124,200
2020/12/22 807 810 750 768 140,900
2020/12/21 814 825 800 822 52,500
2020/12/18 820 827 808 818 24,900
2020/12/17 849 849 822 824 31,000
2020/12/16 848 851 828 840 31,200
2020/12/15 845 859 840 853 25,200
2020/12/14 859 859 840 853 26,500
2020/12/11 834 870 823 844 74,500
2020/12/10 816 820 802 809 123,900
2020/12/09 841 847 819 828 49,500
2020/12/08 845 860 840 845 65,300
2020/12/07 869 887 832 839 77,100
2020/12/04 870 870 844 858 47,400
2020/12/03 892 898 856 870 88,300
2020/12/02 891 906 875 877 111,000
2020/12/01 866 890 851 876 31,500
2020/11/30 860 899 839 853 70,200
2020/11/27 883 884 852 855 72,200
2020/11/26 875 896 861 868 35,900
2020/11/25 902 910 871 878 54,600
2020/11/24 900 912 887 900 44,700
2020/11/20 888 902 861 900 47,400
2020/11/19 882 898 820 888 251,700
2020/11/18 938 963 903 904 115,700
2020/11/17 1,020 1,020 929 938 181,300
2020/11/16 1,017 1,020 991 1,000 116,600
2020/11/13 1,062 1,065 977 992 225,100
2020/11/12 1,020 1,100 1,020 1,075 188,400
2020/11/11 1,143 1,143 1,011 1,028 277,700
2020/11/10 1,048 1,125 1,006 1,125 488,500
2020/11/09 952 1,006 945 975 317,700
2020/11/06 1,074 1,112 1,061 1,087 190,000
2020/11/05 1,042 1,077 1,028 1,045 74,100
2020/11/04 1,034 1,046 1,005 1,016 86,100
2020/11/02 1,058 1,076 1,002 1,005 134,400
2020/10/30 1,086 1,137 1,068 1,068 314,700
2020/10/29 1,066 1,090 1,028 1,056 193,700
2020/10/28 1,062 1,106 1,040 1,096 170,100
2020/10/27 1,018 1,075 1,003 1,064 224,300
2020/10/26 1,077 1,148 1,055 1,066 392,400
2020/10/23 1,098 1,105 1,015 1,047 234,100
2020/10/22 1,125 1,155 1,078 1,080 284,600
2020/10/21 1,090 1,164 1,075 1,144 459,200
2020/10/20 1,038 1,099 1,037 1,076 166,200
2020/10/19 1,023 1,064 1,000 1,041 105,900
2020/10/16 1,033 1,070 990 1,023 182,600
2020/10/15 1,057 1,063 987 1,035 280,900
2020/10/14 1,048 1,090 1,044 1,065 123,200
2020/10/13 1,047 1,074 1,025 1,055 111,200
2020/10/12 1,078 1,079 1,025 1,042 118,400
2020/10/09 1,085 1,085 1,024 1,052 197,900
2020/10/08 1,120 1,159 1,050 1,062 384,700
2020/10/07 1,101 1,170 1,091 1,147 262,100
2020/10/06 1,095 1,148 1,081 1,114 431,100
2020/10/05 1,016 1,070 1,003 1,050 189,700
2020/10/02 1,050 1,110 995 1,014 452,600
2020/09/30 1,067 1,084 1,000 1,002 308,600
2020/09/29 962 1,078 942 1,068 804,000
2020/09/28 982 990 903 935 111,400
2020/09/25 921 978 921 973 141,700
2020/09/24 964 997 897 915 211,400
2020/09/23 960 1,013 960 964 112,500
2020/09/18 989 1,005 964 967 91,200
2020/09/17 981 1,016 953 991 177,900
2020/09/16 945 1,003 945 991 251,000
2020/09/15 898 941 885 933 190,500
2020/09/14 880 927 879 898 194,800
2020/09/11 850 864 830 855 74,900
2020/09/10 868 868 836 842 38,500
2020/09/09 847 868 832 855 56,800
2020/09/08 846 872 828 871 84,400
2020/09/07 857 879 822 831 95,800
2020/09/04 860 871 852 857 72,900
2020/09/03 902 902 881 890 39,500
2020/09/02 904 915 871 906 138,000
2020/09/01 846 905 846 904 150,100
2020/08/31 837 875 836 845 103,900
2020/08/28 879 879 799 822 202,000
2020/08/27 877 935 856 879 235,800
2020/08/26 876 881 862 875 73,600
2020/08/25 885 898 846 876 106,400
2020/08/24 836 877 826 876 118,900
2020/08/21 835 845 822 837 59,900
2020/08/20 833 839 822 826 40,000
2020/08/19 837 839 825 839 43,500
2020/08/18 835 843 819 825 49,700
2020/08/17 842 849 821 841 78,100
2020/08/14 837 888 832 842 224,500
2020/08/13 842 895 836 882 149,900
2020/08/12 834 843 817 829 40,300
2020/08/11 850 853 830 833 33,800
2020/08/07 837 856 825 842 34,300
2020/08/06 863 872 825 845 75,900
2020/08/05 824 945 813 876 351,800
2020/08/04 820 872 797 809 100,900
2020/08/03 802 850 802 820 47,500
2020/07/31 880 880 815 830 90,600
2020/07/30 907 907 856 881 51,400
2020/07/29 900 907 896 903 54,200
2020/07/28 899 921 897 905 94,700
2020/07/27 870 881 853 861 35,700
2020/07/22 900 901 865 885 50,300
2020/07/21 904 919 896 903 63,900
2020/07/20 907 920 896 900 61,800
2020/07/17 872 907 872 904 113,100
2020/07/16 905 912 862 871 93,500
2020/07/15 900 931 892 905 123,400
2020/07/14 855 882 849 877 104,800
2020/07/13 870 870 848 852 78,200
2020/07/10 915 915 850 855 250,700
2020/07/09 935 979 925 938 453,700
2020/07/08 865 923 846 921 289,400
2020/07/07 817 868 806 848 206,700
2020/07/06 793 876 743 827 416,000
2020/07/03 779 807 732 763 140,100
2020/07/02 831 835 764 764 173,800
2020/07/01 866 875 808 811 198,300
2020/06/30 887 890 840 875 154,200
2020/06/29 909 918 848 869 197,900
2020/06/26 998 999 914 930 256,800
2020/06/25 1,019 1,024 987 1,002 150,200
2020/06/24 1,090 1,097 1,025 1,030 153,100
2020/06/23 1,101 1,112 1,073 1,075 150,200
2020/06/22 1,160 1,160 1,091 1,103 156,200
2020/06/19 1,176 1,178 1,135 1,150 60,000
2020/06/18 1,188 1,190 1,140 1,154 103,300
2020/06/17 1,099 1,190 1,073 1,183 122,700
2020/06/16 1,100 1,120 1,063 1,096 116,100
2020/06/15 1,180 1,180 1,012 1,040 164,200
2020/06/12 1,057 1,168 1,050 1,151 241,300
2020/06/11 1,253 1,310 1,151 1,160 619,100
2020/06/10 1,130 1,256 1,118 1,255 707,300
2020/06/09 1,070 1,173 1,054 1,140 590,900
2020/06/08 1,068 1,078 1,032 1,050 97,400
2020/06/05 1,014 1,031 997 1,030 84,500
2020/06/04 1,031 1,054 1,005 1,024 78,200
2020/06/03 1,093 1,095 1,026 1,030 140,400
2020/06/02 1,082 1,093 1,056 1,071 92,800
2020/06/01 1,082 1,130 1,063 1,073 164,700
2020/05/29 1,060 1,060 1,008 1,023 126,200
2020/05/28 1,134 1,138 1,064 1,068 167,000
2020/05/27 1,112 1,194 1,103 1,104 354,800
2020/05/26 1,172 1,173 1,070 1,082 558,400
2020/05/25 1,067 1,142 1,060 1,142 827,900
2020/05/22 900 995 899 992 511,200
2020/05/21 843 893 842 885 183,700
2020/05/20 855 869 835 856 122,600
2020/05/19 873 875 835 844 110,600
2020/05/18 898 898 838 848 223,400
2020/05/15 890 930 871 928 139,600
2020/05/14 915 923 885 899 127,800
2020/05/13 926 944 907 935 134,600
2020/05/12 954 987 939 956 202,300
2020/05/11 906 961 901 961 314,500
2020/05/08 939 940 878 899 307,500
2020/05/07 897 931 871 929 439,300
2020/05/01 860 925 803 849 583,900
2020/04/30 954 1,007 845 845 914,200
2020/04/28 904 1,013 879 909 2,361,900
2020/04/27 759 879 750 874 1,094,000
2020/04/24 715 771 670 729 705,200
2020/04/23 650 724 641 693 445,200
2020/04/22 636 640 602 624 186,400
2020/04/21 801 810 654 668 524,500
2020/04/20 677 786 674 786 377,400
2020/04/17 679 710 657 686 261,800
2020/04/16 686 686 640 664 125,600
2020/04/15 699 704 672 681 133,000
2020/04/14 661 705 660 689 247,000
2020/04/13 734 740 642 659 502,600
2020/04/10 667 735 627 719 409,600
2020/04/09 602 698 602 687 524,200
2020/04/08 593 598 552 598 308,200
2020/04/07 506 556 496 553 395,000
2020/04/06 457 489 453 476 78,000
2020/04/03 500 508 453 458 79,400
2020/04/02 478 503 469 498 68,100
2020/04/01 493 507 477 478 84,000
2020/03/31 515 519 491 502 136,200
2020/03/30 497 517 478 499 225,800
2020/03/27 600 615 507 535 427,800
2020/03/26 602 619 562 563 294,000
2020/03/25 632 662 595 662 284,600
2020/03/24 506 562 506 562 345,700
2020/03/23 452 497 411 482 224,200
2020/03/19 580 599 460 460 461,100
2020/03/18 619 661 560 560 278,200
2020/03/17 500 618 485 618 299,100
2020/03/16 545 586 505 519 193,900
2020/03/13 500 528 462 525 505,400
2020/03/12 592 616 558 558 314,100
2020/03/11 731 744 591 612 375,000
2020/03/10 650 724 597 724 402,000
2020/03/09 780 786 688 688 348,900
2020/03/06 860 887 835 838 266,700
2020/03/05 850 900 838 850 309,400
2020/03/04 816 846 792 831 168,000
2020/03/03 897 909 812 815 294,000
2020/03/02 829 901 818 867 301,200
2020/02/28 850 887 802 802 490,800
2020/02/27 944 945 860 878 431,900
2020/02/26 1,010 1,019 921 954 346,500
2020/02/25 998 1,015 977 995 475,300
2020/02/21 1,121 1,154 1,080 1,080 388,300
2020/02/20 1,227 1,253 1,107 1,121 651,900
2020/02/19 1,273 1,315 1,211 1,214 344,800
2020/02/18 1,286 1,299 1,210 1,243 362,800
2020/02/17 1,420 1,438 1,307 1,316 510,500
2020/02/14 1,606 1,606 1,452 1,496 2,529,600
2020/02/13 1,250 1,388 1,250 1,306 795,300
2020/02/12 1,074 1,280 1,062 1,224 424,300
2020/02/10 1,078 1,086 1,036 1,044 90,100
2020/02/07 1,127 1,134 1,086 1,087 114,800
2020/02/06 1,099 1,126 1,084 1,107 140,500
2020/02/05 1,158 1,174 1,093 1,100 167,300
2020/02/04 1,111 1,173 1,082 1,158 126,400
2020/02/03 1,090 1,129 1,083 1,118 168,100
2020/01/31 1,192 1,240 1,165 1,165 176,600
2020/01/30 1,247 1,247 1,066 1,162 442,000
2020/01/29 1,370 1,380 1,211 1,260 339,700
2020/01/28 1,380 1,390 1,357 1,366 132,400
2020/01/27 1,397 1,422 1,352 1,404 161,100
2020/01/24 1,455 1,460 1,396 1,457 256,300
2020/01/23 1,529 1,610 1,460 1,481 1,399,800
2020/01/22 1,394 1,520 1,393 1,520 574,200
2020/01/21 1,375 1,387 1,345 1,381 118,200
2020/01/20 1,385 1,394 1,340 1,352 162,100
2020/01/17 1,453 1,454 1,397 1,398 202,700
2020/01/16 1,395 1,445 1,370 1,430 243,000
2020/01/15 1,371 1,420 1,353 1,407 365,900
2020/01/14 1,438 1,438 1,353 1,353 518,700
2020/01/10 1,550 1,554 1,453 1,461 623,300
2020/01/09 1,638 1,638 1,560 1,561 563,800
2020/01/08 1,673 1,673 1,510 1,562 1,236,600
2020/01/07 1,668 1,718 1,643 1,663 1,981,500
2020/01/06 1,600 1,780 1,600 1,640 7,236,400

このページの先頭へ