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
2022/12/30 277 293 272 289 94,600
2022/12/29 268 277 262 272 73,000
2022/12/28 257 280 257 268 96,300
2022/12/27 260 267 260 261 31,000
2022/12/26 248 261 248 259 70,300
2022/12/23 254 254 239 248 64,400
2022/12/22 254 256 250 254 36,000
2022/12/21 245 254 244 250 51,100
2022/12/20 267 267 245 249 195,200
2022/12/19 270 271 264 268 50,600
2022/12/16 276 280 270 272 67,200
2022/12/15 277 278 274 275 28,200
2022/12/14 282 282 276 278 18,700
2022/12/13 281 283 277 279 26,000
2022/12/12 282 291 278 279 51,600
2022/12/09 288 289 280 285 36,700
2022/12/08 276 282 270 277 57,300
2022/12/07 275 280 269 277 53,100
2022/12/06 279 280 273 275 51,000
2022/12/05 285 287 279 279 84,800
2022/12/02 293 294 284 286 75,500
2022/12/01 296 297 290 292 44,300
2022/11/30 302 302 290 291 43,200
2022/11/29 297 302 292 298 29,600
2022/11/28 298 300 291 298 53,700
2022/11/25 303 308 299 299 68,500
2022/11/24 301 312 301 310 154,000
2022/11/22 312 312 297 298 115,900
2022/11/21 314 314 302 308 170,100
2022/11/18 294 312 294 309 261,900
2022/11/17 294 296 288 294 41,100
2022/11/16 282 296 280 295 104,400
2022/11/15 280 286 276 286 55,900
2022/11/14 279 291 274 284 142,600
2022/11/11 270 277 266 272 83,600
2022/11/10 279 279 263 265 57,600
2022/11/09 270 279 270 276 43,900
2022/11/08 269 274 265 266 38,500
2022/11/07 267 271 263 269 29,800
2022/11/04 266 272 262 266 90,800
2022/11/02 274 274 267 267 37,400
2022/11/01 275 280 270 270 54,000
2022/10/31 275 280 274 276 59,500
2022/10/28 282 283 274 274 60,800
2022/10/27 285 294 271 285 202,100
2022/10/26 297 298 287 288 163,000
2022/10/25 304 324 290 300 517,400
2022/10/24 300 317 296 296 271,700
2022/10/21 300 318 295 295 640,000
2022/10/20 281 303 281 300 334,900
2022/10/19 281 284 274 281 66,000
2022/10/18 279 285 279 280 59,100
2022/10/17 270 287 263 279 112,500
2022/10/14 275 279 266 267 111,300
2022/10/13 280 280 263 263 93,600
2022/10/12 274 281 270 277 94,900
2022/10/11 275 281 270 278 117,500
2022/10/07 274 285 270 280 173,400
2022/10/06 272 280 264 275 206,400
2022/10/05 282 284 265 272 206,700
2022/10/04 253 289 253 280 480,300
2022/10/03 251 254 241 249 171,800
2022/09/30 260 264 255 255 151,600
2022/09/29 272 277 261 262 215,200
2022/09/28 292 295 256 268 625,400
2022/09/27 308 326 287 289 497,600
2022/09/26 314 322 300 300 526,400
2022/09/22 318 351 307 324 877,800
2022/09/21 335 343 311 311 728,800
2022/09/20 421 424 333 341 2,555,100
2022/09/16 394 442 372 405 6,110,600
2022/09/15 318 379 318 362 1,798,600
2022/09/14 321 331 314 317 494,900
2022/09/13 367 407 324 337 2,321,400
2022/09/12 316 365 299 337 443,300
2022/09/09 328 328 319 324 31,800
2022/09/08 317 321 314 320 8,800
2022/09/07 312 316 310 313 19,000
2022/09/06 314 318 311 315 30,000
2022/09/05 313 325 313 314 17,700
2022/09/02 323 324 317 318 31,600
2022/09/01 331 340 325 325 52,900
2022/08/31 340 342 335 335 26,200
2022/08/30 340 345 339 342 19,100
2022/08/29 350 350 335 340 34,400
2022/08/26 356 356 353 355 7,400
2022/08/25 352 356 350 356 28,000
2022/08/24 364 367 351 354 38,200
2022/08/23 356 364 352 364 24,700
2022/08/22 360 364 359 361 25,100
2022/08/19 368 370 365 365 34,900
2022/08/18 373 373 366 366 27,300
2022/08/17 380 380 365 373 71,700
2022/08/16 372 374 363 374 92,300
2022/08/15 405 406 380 384 138,600
2022/08/12 404 408 404 404 133,700
2022/08/10 483 484 464 484 17,800
2022/08/09 463 475 460 475 9,400
2022/08/08 455 464 453 455 7,400
2022/08/05 455 464 455 457 6,200
2022/08/04 456 467 455 467 7,400
2022/08/03 465 468 457 458 6,300
2022/08/02 460 466 456 465 6,600
2022/08/01 461 467 456 465 11,800
2022/07/29 484 484 466 466 5,500
2022/07/28 482 484 476 477 5,000
2022/07/27 475 483 462 480 7,700
2022/07/26 494 494 475 478 2,800
2022/07/25 513 513 482 489 8,800
2022/07/22 515 515 490 504 8,400
2022/07/21 486 505 486 505 14,600
2022/07/20 478 489 471 486 12,900
2022/07/19 470 480 464 473 5,900
2022/07/15 465 473 452 473 19,400
2022/07/14 450 463 448 460 17,300
2022/07/13 454 460 454 458 5,300
2022/07/12 460 465 453 454 7,700
2022/07/11 473 473 462 462 6,800
2022/07/08 481 481 462 476 10,600
2022/07/07 466 467 460 465 2,900
2022/07/06 452 477 452 456 16,200
2022/07/05 461 464 454 456 18,400
2022/07/04 456 468 447 453 38,800
2022/07/01 476 476 450 450 16,700
2022/06/30 476 478 460 460 8,100
2022/06/29 478 480 460 460 6,000
2022/06/28 476 481 470 481 4,500
2022/06/27 477 489 467 481 6,800
2022/06/24 463 501 463 476 22,000
2022/06/23 480 480 460 461 3,900
2022/06/22 491 491 467 472 12,200
2022/06/21 452 479 444 475 11,000
2022/06/20 459 459 444 452 6,200
2022/06/17 460 460 440 451 14,500
2022/06/16 483 483 463 463 6,200
2022/06/15 502 502 470 471 27,200
2022/06/14 486 504 469 504 8,500
2022/06/13 499 505 492 497 16,800
2022/06/10 511 522 494 519 20,100
2022/06/09 487 508 487 508 13,100
2022/06/08 487 487 476 483 3,600
2022/06/07 488 489 473 482 5,300
2022/06/06 480 485 480 484 4,300
2022/06/03 481 481 462 474 16,000
2022/06/02 473 477 462 477 16,300
2022/06/01 477 484 472 476 5,600
2022/05/31 481 485 465 481 17,300
2022/05/30 448 473 443 473 18,900
2022/05/27 441 450 432 432 13,200
2022/05/26 434 453 434 441 24,400
2022/05/25 440 440 425 425 9,000
2022/05/24 474 474 436 436 18,200
2022/05/23 459 469 447 468 25,700
2022/05/20 426 443 420 443 50,300
2022/05/19 432 442 422 422 29,100
2022/05/18 443 458 438 438 12,600
2022/05/17 454 454 432 443 28,100
2022/05/16 469 481 445 457 55,300
2022/05/13 456 485 456 474 38,000
2022/05/12 499 500 464 464 51,200
2022/05/11 482 509 482 509 10,600
2022/05/10 514 514 471 489 36,200
2022/05/09 500 505 482 505 36,400
2022/05/06 512 516 492 500 31,400
2022/05/02 525 525 503 517 25,300
2022/04/28 517 525 509 525 15,100
2022/04/27 531 531 507 517 18,300
2022/04/26 519 536 519 534 6,500
2022/04/25 537 537 508 523 21,600
2022/04/22 556 556 524 538 40,700
2022/04/21 544 555 539 551 18,000
2022/04/20 540 568 534 534 37,000
2022/04/19 559 569 540 555 60,600
2022/04/18 549 549 521 536 28,700
2022/04/15 559 560 540 542 14,500
2022/04/14 580 580 556 568 12,600
2022/04/13 573 578 565 571 15,800
2022/04/12 577 577 557 563 25,600
2022/04/11 594 598 555 588 30,900
2022/04/08 604 604 562 600 33,800
2022/04/07 606 611 579 585 30,300
2022/04/06 618 632 606 616 39,900
2022/04/05 598 634 591 630 46,500
2022/04/04 572 605 569 605 24,600
2022/04/01 560 589 548 577 32,400
2022/03/31 558 580 549 561 30,600
2022/03/30 527 564 527 548 16,700
2022/03/29 513 538 502 537 24,900
2022/03/28 542 542 515 515 45,100
2022/03/25 548 552 541 548 3,300
2022/03/24 545 552 531 548 10,400
2022/03/23 535 568 535 552 47,500
2022/03/22 536 539 520 525 24,800
2022/03/18 510 548 482 536 47,200
2022/03/17 515 519 499 510 28,000
2022/03/16 474 497 462 497 39,600
2022/03/15 444 466 426 466 47,400
2022/03/14 462 480 452 452 45,200
2022/03/11 470 470 438 460 40,700
2022/03/10 467 485 459 469 29,900
2022/03/09 472 472 441 451 55,300
2022/03/08 470 485 456 464 44,400
2022/03/07 500 500 467 485 45,800
2022/03/04 520 526 500 505 36,300
2022/03/03 548 555 513 522 32,200
2022/03/02 543 548 525 543 40,900
2022/03/01 530 554 527 553 49,800
2022/02/28 514 527 505 510 40,400
2022/02/25 500 527 500 524 43,500
2022/02/24 520 520 476 484 77,200
2022/02/22 509 530 501 529 27,400
2022/02/21 520 526 501 509 37,800
2022/02/18 520 547 506 540 54,600
2022/02/17 559 592 513 520 213,700
2022/02/16 545 558 535 540 15,100
2022/02/15 560 569 511 535 164,700
2022/02/14 600 600 572 600 49,900
2022/02/10 586 618 585 618 46,900
2022/02/09 580 591 574 586 13,900
2022/02/08 601 610 571 571 31,600
2022/02/07 614 630 591 595 34,800
2022/02/04 635 636 592 622 52,200
2022/02/03 671 675 638 642 45,700
2022/02/02 658 680 645 679 88,300
2022/02/01 613 655 605 618 26,800
2022/01/31 580 609 566 605 36,100
2022/01/28 600 605 578 579 17,600
2022/01/27 650 650 563 576 122,600
2022/01/26 643 660 619 654 31,700
2022/01/25 657 662 602 603 133,700
2022/01/24 666 674 627 652 62,300
2022/01/21 689 689 658 680 26,200
2022/01/20 641 691 630 691 90,000
2022/01/19 723 723 625 640 125,100
2022/01/18 715 731 670 715 56,300
2022/01/17 716 747 710 714 23,600
2022/01/14 767 768 689 715 154,400
2022/01/13 788 788 765 767 7,300
2022/01/12 771 787 767 775 11,000
2022/01/11 790 798 768 771 16,000
2022/01/07 776 792 749 789 32,000
2022/01/06 747 768 738 768 95,900
2022/01/05 806 807 766 768 57,900
2022/01/04 824 826 806 808 18,400

このページの先頭へ