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 |
|---|---|---|---|---|---|
| 2024/12/30 | 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 |
| 2024/10/21 | 310 | 324 | 308 | 316 | 52,000 |
| 2024/10/18 | 314 | 319 | 309 | 310 | 70,800 |
| 2024/10/17 | 317 | 329 | 312 | 315 | 148,900 |
| 2024/10/16 | 309 | 316 | 307 | 307 | 47,500 |
| 2024/10/15 | 321 | 323 | 311 | 312 | 88,900 |
| 2024/10/11 | 322 | 329 | 317 | 318 | 80,200 |
| 2024/10/10 | 343 | 360 | 321 | 323 | 349,700 |
| 2024/10/09 | 330 | 350 | 327 | 335 | 473,500 |
| 2024/10/08 | 335 | 338 | 323 | 326 | 80,600 |
| 2024/10/07 | 345 | 350 | 329 | 335 | 137,900 |
| 2024/10/04 | 336 | 346 | 333 | 343 | 62,700 |
| 2024/10/03 | 338 | 344 | 332 | 336 | 51,800 |
| 2024/10/02 | 342 | 346 | 330 | 330 | 97,900 |
| 2024/10/01 | 348 | 352 | 341 | 347 | 96,500 |
| 2024/09/30 | 348 | 357 | 348 | 349 | 93,900 |
| 2024/09/27 | 363 | 373 | 353 | 360 | 163,400 |
| 2024/09/26 | 355 | 369 | 345 | 366 | 282,600 |
| 2024/09/25 | 373 | 439 | 368 | 370 | 1,920,200 |
| 2024/09/24 | 378 | 378 | 361 | 364 | 112,300 |
| 2024/09/20 | 378 | 389 | 360 | 370 | 303,100 |
| 2024/09/19 | 385 | 440 | 378 | 388 | 1,741,200 |
| 2024/09/18 | 435 | 438 | 381 | 388 | 470,600 |
| 2024/09/17 | 462 | 473 | 407 | 427 | 1,160,600 |
| 2024/09/13 | 525 | 555 | 478 | 483 | 4,083,500 |
| 2024/09/12 | 431 | 475 | 431 | 475 | 819,600 |
| 2024/09/11 | 475 | 504 | 390 | 395 | 2,283,900 |
| 2024/09/10 | 348 | 427 | 335 | 427 | 1,925,300 |
| 2024/09/09 | 380 | 381 | 347 | 347 | 1,245,600 |
| 2024/09/06 | 386 | 432 | 333 | 427 | 3,719,000 |
| 2024/09/05 | 272 | 352 | 272 | 352 | 1,209,400 |
| 2024/09/04 | 283 | 321 | 272 | 272 | 320,200 |
| 2024/09/03 | 285 | 290 | 284 | 284 | 6,400 |
| 2024/09/02 | 285 | 285 | 278 | 284 | 11,400 |
| 2024/08/30 | 284 | 287 | 280 | 285 | 8,600 |
| 2024/08/29 | 282 | 288 | 282 | 284 | 6,200 |
| 2024/08/28 | 285 | 288 | 281 | 284 | 6,100 |
| 2024/08/27 | 287 | 290 | 281 | 286 | 6,500 |
| 2024/08/26 | 287 | 292 | 281 | 288 | 12,100 |
| 2024/08/23 | 295 | 296 | 288 | 288 | 13,800 |
| 2024/08/22 | 295 | 301 | 295 | 295 | 19,300 |
| 2024/08/21 | 298 | 299 | 295 | 299 | 4,700 |
| 2024/08/20 | 297 | 303 | 293 | 297 | 7,400 |
| 2024/08/19 | 296 | 300 | 290 | 290 | 18,300 |
| 2024/08/16 | 290 | 304 | 290 | 298 | 32,700 |
| 2024/08/15 | 282 | 300 | 281 | 285 | 114,300 |
| 2024/08/14 | 298 | 315 | 286 | 306 | 57,900 |
| 2024/08/13 | 280 | 300 | 274 | 298 | 35,500 |
| 2024/08/09 | 283 | 283 | 274 | 276 | 40,200 |
| 2024/08/08 | 262 | 286 | 254 | 278 | 360,700 |
| 2024/08/07 | 231 | 277 | 231 | 270 | 162,000 |
| 2024/08/06 | 260 | 260 | 235 | 247 | 87,200 |
| 2024/08/05 | 263 | 267 | 207 | 220 | 232,600 |
| 2024/08/02 | 290 | 296 | 280 | 287 | 53,700 |
| 2024/08/01 | 324 | 325 | 299 | 310 | 52,400 |
| 2024/07/31 | 315 | 326 | 315 | 324 | 17,300 |
| 2024/07/30 | 322 | 324 | 320 | 324 | 7,200 |
| 2024/07/29 | 315 | 326 | 310 | 324 | 20,900 |
| 2024/07/26 | 310 | 320 | 308 | 316 | 16,500 |
| 2024/07/25 | 315 | 321 | 306 | 314 | 50,900 |
| 2024/07/24 | 342 | 342 | 316 | 321 | 39,200 |
| 2024/07/23 | 346 | 346 | 335 | 337 | 262,000 |
| 2024/07/22 | 346 | 352 | 323 | 344 | 84,500 |
| 2024/07/19 | 336 | 349 | 328 | 347 | 95,400 |
| 2024/07/18 | 328 | 328 | 320 | 321 | 16,200 |
| 2024/07/17 | 318 | 329 | 318 | 328 | 14,200 |
| 2024/07/16 | 317 | 324 | 312 | 318 | 31,900 |
| 2024/07/12 | 314 | 318 | 311 | 312 | 16,800 |
| 2024/07/11 | 308 | 312 | 306 | 308 | 28,300 |
| 2024/07/10 | 310 | 312 | 307 | 309 | 5,200 |
| 2024/07/09 | 315 | 318 | 306 | 309 | 15,500 |
| 2024/07/08 | 306 | 318 | 303 | 314 | 83,400 |
| 2024/07/05 | 306 | 306 | 301 | 302 | 48,000 |
| 2024/07/04 | 300 | 300 | 295 | 299 | 8,200 |
| 2024/07/03 | 303 | 304 | 296 | 299 | 9,200 |
| 2024/07/02 | 300 | 302 | 296 | 298 | 9,700 |
| 2024/07/01 | 297 | 302 | 293 | 295 | 7,300 |
| 2024/06/28 | 303 | 303 | 295 | 296 | 12,100 |
| 2024/06/27 | 293 | 307 | 293 | 301 | 42,900 |
| 2024/06/26 | 297 | 297 | 290 | 293 | 10,800 |
| 2024/06/25 | 295 | 296 | 292 | 294 | 12,900 |
| 2024/06/24 | 295 | 297 | 294 | 294 | 26,900 |
| 2024/06/21 | 294 | 294 | 288 | 293 | 33,800 |
| 2024/06/20 | 292 | 292 | 288 | 289 | 8,400 |
| 2024/06/19 | 297 | 297 | 291 | 294 | 5,600 |
| 2024/06/18 | 301 | 301 | 291 | 293 | 12,100 |
| 2024/06/17 | 293 | 293 | 288 | 288 | 11,100 |
| 2024/06/14 | 285 | 290 | 285 | 287 | 5,900 |
| 2024/06/13 | 289 | 294 | 285 | 288 | 22,200 |
| 2024/06/12 | 296 | 300 | 291 | 292 | 11,100 |
| 2024/06/11 | 298 | 302 | 290 | 296 | 30,400 |
| 2024/06/10 | 294 | 303 | 286 | 299 | 74,100 |
| 2024/06/07 | 286 | 289 | 284 | 286 | 12,400 |
| 2024/06/06 | 297 | 297 | 286 | 288 | 36,000 |
| 2024/06/05 | 297 | 298 | 289 | 290 | 46,200 |
| 2024/06/04 | 283 | 310 | 283 | 303 | 207,800 |
| 2024/06/03 | 280 | 287 | 275 | 279 | 35,000 |
| 2024/05/31 | 278 | 281 | 276 | 279 | 17,300 |
| 2024/05/30 | 272 | 281 | 271 | 275 | 27,500 |
| 2024/05/29 | 281 | 282 | 271 | 278 | 32,800 |
| 2024/05/28 | 274 | 282 | 272 | 276 | 28,600 |
| 2024/05/27 | 273 | 275 | 266 | 275 | 26,500 |
| 2024/05/24 | 268 | 278 | 267 | 271 | 37,100 |
| 2024/05/23 | 286 | 286 | 270 | 271 | 78,000 |
| 2024/05/22 | 293 | 293 | 286 | 286 | 23,100 |
| 2024/05/21 | 294 | 294 | 288 | 294 | 30,300 |
| 2024/05/20 | 290 | 293 | 280 | 292 | 82,600 |
| 2024/05/17 | 289 | 294 | 283 | 289 | 99,800 |
| 2024/05/16 | 291 | 293 | 265 | 293 | 700,500 |
| 2024/05/15 | 330 | 336 | 310 | 319 | 270,600 |
| 2024/05/14 | 319 | 330 | 319 | 325 | 33,400 |
| 2024/05/13 | 322 | 323 | 315 | 317 | 17,500 |
| 2024/05/10 | 326 | 327 | 320 | 321 | 13,200 |
| 2024/05/09 | 335 | 335 | 320 | 324 | 40,000 |
| 2024/05/08 | 323 | 337 | 323 | 334 | 35,400 |
| 2024/05/07 | 325 | 326 | 315 | 322 | 24,900 |
| 2024/05/02 | 319 | 328 | 319 | 322 | 16,700 |
| 2024/05/01 | 322 | 347 | 316 | 319 | 101,700 |
| 2024/04/30 | 310 | 317 | 310 | 316 | 18,600 |
| 2024/04/26 | 317 | 320 | 312 | 320 | 15,700 |
| 2024/04/25 | 322 | 322 | 312 | 318 | 28,800 |
| 2024/04/24 | 314 | 322 | 314 | 320 | 39,300 |
| 2024/04/23 | 308 | 313 | 304 | 313 | 13,000 |
| 2024/04/22 | 308 | 308 | 297 | 302 | 36,200 |
| 2024/04/19 | 306 | 309 | 294 | 300 | 78,300 |
| 2024/04/18 | 307 | 323 | 307 | 321 | 35,000 |
| 2024/04/17 | 321 | 321 | 302 | 306 | 76,600 |
| 2024/04/16 | 313 | 320 | 302 | 320 | 62,300 |
| 2024/04/15 | 326 | 326 | 318 | 318 | 26,000 |
| 2024/04/12 | 327 | 328 | 324 | 327 | 13,100 |
| 2024/04/11 | 334 | 334 | 320 | 327 | 36,800 |
| 2024/04/10 | 338 | 340 | 333 | 333 | 7,600 |
| 2024/04/09 | 331 | 339 | 331 | 339 | 12,600 |
| 2024/04/08 | 332 | 337 | 329 | 329 | 11,800 |
| 2024/04/05 | 331 | 338 | 325 | 331 | 71,200 |
| 2024/04/04 | 347 | 347 | 335 | 336 | 35,800 |
| 2024/04/03 | 342 | 349 | 340 | 347 | 64,900 |
| 2024/04/02 | 357 | 357 | 342 | 344 | 83,800 |
| 2024/04/01 | 366 | 366 | 345 | 351 | 69,300 |
| 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 |