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
2021/12/30 834 837 814 837 16,400
2021/12/29 822 848 820 834 14,300
2021/12/28 825 828 807 822 45,800
2021/12/27 848 855 799 810 36,300
2021/12/24 845 866 831 855 24,500
2021/12/23 889 889 823 850 22,800
2021/12/22 841 876 837 859 25,500
2021/12/21 830 845 800 831 25,700
2021/12/20 835 841 797 812 54,400
2021/12/17 864 875 832 835 34,200
2021/12/16 910 925 876 880 46,800
2021/12/15 881 913 878 889 23,300
2021/12/14 935 935 868 876 23,400
2021/12/13 914 936 895 936 25,000
2021/12/10 976 976 909 914 40,900
2021/12/09 1,004 1,004 954 961 32,700
2021/12/08 991 1,008 977 1,002 23,700
2021/12/07 987 1,000 963 976 41,900
2021/12/06 955 977 888 942 84,000
2021/12/03 859 910 847 910 21,800
2021/12/02 900 910 836 844 86,700
2021/12/01 897 922 873 911 42,200
2021/11/30 945 945 895 912 12,000
2021/11/29 923 945 900 905 36,100
2021/11/26 971 975 925 953 46,500
2021/11/25 991 1,020 967 980 18,000
2021/11/24 1,000 1,016 989 989 28,400
2021/11/22 1,037 1,037 980 1,013 40,600
2021/11/19 1,018 1,052 1,001 1,037 35,400
2021/11/18 1,050 1,054 1,013 1,017 48,300
2021/11/17 1,100 1,100 1,021 1,050 95,800
2021/11/16 1,224 1,225 1,109 1,113 135,600
2021/11/15 1,105 1,233 1,051 1,225 255,000
2021/11/12 1,030 1,049 994 1,015 26,800
2021/11/11 1,053 1,065 1,028 1,038 19,100
2021/11/10 1,103 1,110 1,050 1,064 24,300
2021/11/09 1,100 1,124 1,057 1,073 31,100
2021/11/08 1,090 1,115 1,029 1,106 43,900
2021/11/05 1,075 1,100 1,042 1,080 19,000
2021/11/04 1,016 1,100 1,016 1,075 62,800
2021/11/02 1,037 1,041 1,013 1,014 11,900
2021/11/01 1,050 1,067 1,002 1,030 27,700
2021/10/29 965 1,070 961 1,056 143,100
2021/10/28 929 962 920 959 11,800
2021/10/27 936 946 929 929 5,900
2021/10/26 940 967 930 951 11,500
2021/10/25 919 928 911 923 8,500
2021/10/22 911 932 901 928 15,300
2021/10/21 957 964 913 916 44,900
2021/10/20 955 973 952 961 11,800
2021/10/19 962 966 934 960 30,500
2021/10/18 1,018 1,038 955 972 61,700
2021/10/15 1,005 1,037 995 1,029 27,300
2021/10/14 1,001 1,006 981 1,005 12,900
2021/10/13 990 1,017 981 986 58,100
2021/10/12 1,016 1,016 985 989 26,900
2021/10/11 1,005 1,019 982 1,016 38,500
2021/10/08 992 1,020 978 1,010 37,800
2021/10/07 1,000 1,013 965 977 44,500
2021/10/06 1,055 1,077 991 1,000 76,900
2021/10/05 1,053 1,097 985 1,085 105,400
2021/10/04 1,130 1,150 1,036 1,036 132,000
2021/10/01 1,083 1,150 1,068 1,141 191,100
2021/09/30 1,108 1,119 1,022 1,053 74,200
2021/09/29 1,015 1,115 1,001 1,096 110,300
2021/09/28 1,000 1,048 985 1,048 78,400
2021/09/27 945 1,040 945 1,040 101,700
2021/09/24 900 959 900 945 54,200
2021/09/22 900 913 888 888 24,300
2021/09/21 895 904 876 898 23,200
2021/09/17 873 934 873 927 23,800
2021/09/16 900 901 868 876 20,000
2021/09/15 934 934 883 889 45,700
2021/09/14 960 960 920 934 18,100
2021/09/13 937 962 926 953 19,800
2021/09/10 928 973 906 933 75,500
2021/09/09 885 907 880 900 19,900
2021/09/08 880 890 875 885 11,100
2021/09/07 890 890 870 885 6,500
2021/09/06 871 890 865 880 8,200
2021/09/03 864 878 862 873 9,400
2021/09/02 895 896 868 868 20,200
2021/09/01 882 904 880 904 9,400
2021/08/31 893 902 879 883 27,800
2021/08/30 900 914 899 905 11,500
2021/08/27 891 908 885 904 17,300
2021/08/26 883 900 867 899 20,700
2021/08/25 896 909 881 884 13,700
2021/08/24 929 929 897 901 23,200
2021/08/23 877 923 877 915 35,900
2021/08/20 856 883 856 867 11,300
2021/08/19 868 899 843 874 38,300
2021/08/18 879 899 840 898 54,800
2021/08/17 883 894 848 876 42,500
2021/08/16 888 914 885 893 29,300
2021/08/13 935 950 900 909 74,100
2021/08/12 914 938 881 938 104,100
2021/08/11 830 937 811 929 299,400
2021/08/10 788 788 788 788 13,300
2021/08/06 668 694 651 688 51,200
2021/08/05 725 760 644 653 255,700
2021/08/04 745 756 722 722 39,900
2021/08/03 761 800 734 750 30,200
2021/08/02 781 815 758 761 79,100
2021/07/30 815 819 780 780 25,500
2021/07/29 820 839 800 800 26,500
2021/07/28 854 854 820 826 14,900
2021/07/27 845 854 831 854 5,200
2021/07/26 845 860 844 845 8,400
2021/07/21 869 869 851 858 11,400
2021/07/20 886 886 859 867 10,300
2021/07/19 826 888 826 888 10,900
2021/07/16 825 852 820 841 34,500
2021/07/15 860 860 825 827 15,600
2021/07/14 855 864 841 845 18,900
2021/07/13 870 882 860 860 15,700
2021/07/12 898 898 861 871 16,300
2021/07/09 934 945 857 889 33,700
2021/07/08 905 905 890 904 12,500
2021/07/07 914 915 896 903 14,400
2021/07/06 905 926 905 916 6,200
2021/07/05 915 929 907 911 8,600
2021/07/02 899 939 899 925 15,000
2021/07/01 909 914 896 901 15,600
2021/06/30 936 936 908 914 9,300
2021/06/29 947 950 935 935 9,000
2021/06/28 924 950 919 949 6,200
2021/06/25 924 931 920 924 7,600
2021/06/24 949 950 918 929 24,100
2021/06/23 969 975 940 941 9,400
2021/06/22 963 975 955 969 21,500
2021/06/21 984 991 930 954 89,700
2021/06/18 976 1,028 976 1,010 72,100
2021/06/17 966 990 952 976 33,100
2021/06/16 983 983 961 970 13,900
2021/06/15 974 985 952 985 18,600
2021/06/14 960 990 953 974 20,200
2021/06/11 1,000 1,011 951 955 47,000
2021/06/10 968 1,011 951 1,009 118,300
2021/06/09 928 961 923 953 30,700
2021/06/08 954 968 933 940 32,300
2021/06/07 950 982 926 949 111,200
2021/06/04 898 943 894 937 43,300
2021/06/03 866 916 857 907 92,600
2021/06/02 846 863 840 851 11,500
2021/06/01 844 869 841 852 10,300
2021/05/31 860 870 841 859 16,700
2021/05/28 826 857 826 852 22,900
2021/05/27 841 854 821 821 19,900
2021/05/26 814 846 812 841 41,700
2021/05/25 802 815 801 809 5,800
2021/05/24 810 812 804 808 10,000
2021/05/21 797 814 797 810 11,200
2021/05/20 790 813 790 805 11,000
2021/05/19 808 815 795 802 11,100
2021/05/18 774 809 774 809 31,500
2021/05/17 800 800 752 789 32,500
2021/05/14 807 814 795 806 22,700
2021/05/13 808 811 780 794 27,000
2021/05/12 819 842 811 813 22,700
2021/05/11 832 846 819 819 40,800
2021/05/10 878 878 828 862 53,600
2021/05/07 813 854 787 845 179,300
2021/05/06 819 819 800 810 16,100
2021/04/30 817 817 801 804 11,300
2021/04/28 807 813 797 813 15,800
2021/04/27 820 832 811 818 14,500
2021/04/26 778 817 774 816 23,300
2021/04/23 783 794 774 774 50,100
2021/04/22 812 812 795 795 11,800
2021/04/21 820 832 782 800 63,400
2021/04/20 850 854 822 826 43,300
2021/04/19 853 870 847 850 31,500
2021/04/16 859 866 846 847 36,200
2021/04/15 862 879 855 859 38,800
2021/04/14 900 900 867 867 24,200
2021/04/13 900 908 884 889 17,700
2021/04/12 895 904 888 892 11,900
2021/04/09 913 913 901 905 9,400
2021/04/08 889 910 885 898 34,000
2021/04/07 896 910 885 897 19,500
2021/04/06 909 909 893 896 11,500
2021/04/05 922 940 913 916 23,700
2021/04/02 919 935 900 909 26,200
2021/04/01 890 932 883 929 45,800
2021/03/31 880 895 870 888 11,700
2021/03/30 880 890 867 874 26,300
2021/03/29 895 897 869 870 35,100
2021/03/26 893 895 872 895 18,800
2021/03/25 870 879 858 879 21,200
2021/03/24 892 892 862 883 51,700
2021/03/23 910 927 884 897 21,000
2021/03/22 911 929 890 913 20,300
2021/03/19 909 930 909 911 17,500
2021/03/18 925 930 903 909 39,000
2021/03/17 944 954 925 932 29,500
2021/03/16 939 965 930 959 49,100
2021/03/15 910 927 891 927 25,500
2021/03/12 889 919 889 905 30,400
2021/03/11 876 897 868 881 14,900
2021/03/10 900 902 874 880 22,500
2021/03/09 850 882 835 882 25,400
2021/03/08 891 906 837 851 67,800
2021/03/05 920 922 868 885 82,500
2021/03/04 955 955 899 935 40,900
2021/03/03 953 979 941 955 39,600
2021/03/02 935 998 935 951 93,900
2021/03/01 957 959 916 929 65,700
2021/02/26 913 989 902 976 143,100
2021/02/25 961 961 925 927 37,900
2021/02/24 927 969 902 939 88,000
2021/02/22 876 927 876 924 36,500
2021/02/19 890 890 851 875 30,900
2021/02/18 930 930 893 894 27,400
2021/02/17 880 933 875 917 60,300
2021/02/16 868 910 866 889 40,600
2021/02/15 868 876 845 868 52,900
2021/02/12 891 916 857 874 152,600
2021/02/10 923 938 910 938 51,100
2021/02/09 955 955 908 908 66,100
2021/02/08 956 956 916 925 51,900
2021/02/05 944 1,005 908 968 122,800
2021/02/04 902 975 888 948 136,800
2021/02/03 850 920 838 887 110,600
2021/02/02 801 850 787 848 51,000
2021/02/01 791 806 788 801 8,800
2021/01/29 833 833 781 791 31,900
2021/01/28 800 827 783 826 25,100
2021/01/27 820 830 802 810 16,200
2021/01/26 818 818 806 814 19,100
2021/01/25 815 838 815 818 19,300
2021/01/22 814 821 801 808 25,700
2021/01/21 790 828 790 824 63,900
2021/01/20 775 820 765 788 122,900
2021/01/19 777 777 750 767 16,300
2021/01/18 780 780 758 765 18,400
2021/01/15 780 780 755 775 23,700
2021/01/14 785 789 761 771 28,300
2021/01/13 770 780 765 778 18,100
2021/01/12 770 780 756 766 15,700
2021/01/08 791 791 770 770 32,100
2021/01/07 780 795 765 776 23,700
2021/01/06 765 799 763 776 26,300
2021/01/05 760 764 745 760 24,300
2021/01/04 781 782 749 770 33,000

このページの先頭へ