スペースシャワーＳＫＩＹＡＫＩホールディングス(4838)の株価時系列情報
スペースシャワーＳＫＩＹＡＫＩホールディングス(4838)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 424 | 424 | 417 | 417 | 4,800 |
| 2024/07/25 | 422 | 425 | 412 | 416 | 19,700 |
| 2024/07/24 | 429 | 429 | 425 | 425 | 4,100 |
| 2024/07/23 | 428 | 430 | 425 | 427 | 10,000 |
| 2024/07/22 | 430 | 431 | 429 | 429 | 7,800 |
| 2024/07/19 | 432 | 433 | 430 | 432 | 5,300 |
| 2024/07/18 | 431 | 433 | 431 | 432 | 3,900 |
| 2024/07/17 | 434 | 434 | 430 | 431 | 6,800 |
| 2024/07/16 | 433 | 434 | 432 | 434 | 2,200 |
| 2024/07/12 | 431 | 434 | 431 | 432 | 4,200 |
| 2024/07/11 | 431 | 433 | 430 | 432 | 5,700 |
| 2024/07/10 | 433 | 434 | 431 | 431 | 5,600 |
| 2024/07/09 | 433 | 436 | 432 | 433 | 7,000 |
| 2024/07/08 | 434 | 436 | 433 | 433 | 4,000 |
| 2024/07/05 | 433 | 435 | 433 | 434 | 8,600 |
| 2024/07/04 | 436 | 436 | 433 | 435 | 3,200 |
| 2024/07/03 | 436 | 437 | 432 | 437 | 10,000 |
| 2024/07/02 | 433 | 437 | 431 | 433 | 10,400 |
| 2024/07/01 | 440 | 441 | 433 | 434 | 8,500 |
| 2024/06/28 | 439 | 442 | 436 | 440 | 2,200 |
| 2024/06/27 | 443 | 443 | 439 | 439 | 6,500 |
| 2024/06/26 | 440 | 444 | 440 | 440 | 3,200 |
| 2024/06/25 | 444 | 444 | 440 | 443 | 2,400 |
| 2024/06/24 | 454 | 454 | 437 | 438 | 17,000 |
| 2024/06/21 | 441 | 461 | 436 | 438 | 23,600 |
| 2024/06/20 | 441 | 441 | 439 | 441 | 5,500 |
| 2024/06/19 | 441 | 441 | 439 | 441 | 3,800 |
| 2024/06/18 | 440 | 441 | 439 | 441 | 1,000 |
| 2024/06/17 | 439 | 439 | 437 | 439 | 7,900 |
| 2024/06/14 | 439 | 444 | 438 | 439 | 2,900 |
| 2024/06/13 | 439 | 450 | 436 | 438 | 33,400 |
| 2024/06/12 | 443 | 443 | 435 | 441 | 16,000 |
| 2024/06/11 | 440 | 443 | 436 | 441 | 12,400 |
| 2024/06/10 | 452 | 452 | 440 | 444 | 20,900 |
| 2024/06/07 | 450 | 452 | 450 | 450 | 2,400 |
| 2024/06/06 | 450 | 453 | 448 | 453 | 5,700 |
| 2024/06/05 | 452 | 455 | 450 | 454 | 2,900 |
| 2024/06/04 | 454 | 480 | 448 | 452 | 41,200 |
| 2024/06/03 | 450 | 455 | 450 | 454 | 4,100 |
| 2024/05/31 | 450 | 455 | 450 | 453 | 3,500 |
| 2024/05/30 | 450 | 457 | 449 | 451 | 5,800 |
| 2024/05/29 | 455 | 463 | 453 | 455 | 7,000 |
| 2024/05/28 | 461 | 463 | 458 | 458 | 5,000 |
| 2024/05/27 | 459 | 463 | 454 | 463 | 26,500 |
| 2024/05/24 | 457 | 457 | 452 | 454 | 12,400 |
| 2024/05/23 | 446 | 456 | 445 | 456 | 17,000 |
| 2024/05/22 | 446 | 448 | 445 | 446 | 1,300 |
| 2024/05/21 | 443 | 451 | 440 | 446 | 11,200 |
| 2024/05/20 | 444 | 445 | 438 | 445 | 1,400 |
| 2024/05/17 | 437 | 444 | 437 | 444 | 2,200 |
| 2024/05/16 | 440 | 442 | 435 | 442 | 14,800 |
| 2024/05/15 | 445 | 446 | 435 | 436 | 44,000 |
| 2024/05/14 | 451 | 454 | 444 | 448 | 16,200 |
| 2024/05/13 | 441 | 453 | 436 | 453 | 27,400 |
| 2024/05/10 | 441 | 442 | 435 | 438 | 17,400 |
| 2024/05/09 | 442 | 442 | 435 | 441 | 4,600 |
| 2024/05/08 | 432 | 441 | 432 | 436 | 8,600 |
| 2024/05/07 | 433 | 437 | 430 | 431 | 11,200 |
| 2024/05/02 | 427 | 432 | 427 | 432 | 4,400 |
| 2024/05/01 | 431 | 432 | 422 | 427 | 4,800 |
| 2024/04/30 | 418 | 431 | 418 | 428 | 13,400 |
| 2024/04/26 | 424 | 431 | 424 | 431 | 5,700 |
| 2024/04/25 | 429 | 429 | 423 | 423 | 6,700 |
| 2024/04/24 | 426 | 429 | 425 | 429 | 7,400 |
| 2024/04/23 | 425 | 426 | 414 | 418 | 16,400 |
| 2024/04/22 | 412 | 422 | 411 | 421 | 14,400 |
| 2024/04/19 | 411 | 412 | 401 | 410 | 57,300 |
| 2024/04/18 | 405 | 414 | 405 | 412 | 26,900 |
| 2024/04/17 | 413 | 416 | 408 | 410 | 55,700 |
| 2024/04/16 | 420 | 422 | 413 | 414 | 62,200 |
| 2024/04/15 | 420 | 424 | 420 | 421 | 32,000 |
| 2024/04/12 | 427 | 431 | 425 | 425 | 18,400 |
| 2024/04/11 | 433 | 434 | 425 | 428 | 21,900 |
| 2024/04/10 | 433 | 436 | 429 | 430 | 19,600 |
| 2024/04/09 | 445 | 445 | 433 | 433 | 29,500 |
| 2024/04/08 | 432 | 442 | 430 | 442 | 28,700 |
| 2024/04/05 | 439 | 439 | 428 | 429 | 45,900 |
| 2024/04/04 | 445 | 445 | 439 | 440 | 16,100 |
| 2024/04/03 | 441 | 444 | 436 | 442 | 54,000 |
| 2024/04/02 | 467 | 467 | 438 | 445 | 119,800 |
| 2024/04/01 | 485 | 485 | 462 | 467 | 136,000 |
| 2024/03/29 | 491 | 496 | 487 | 493 | 22,800 |
| 2024/03/28 | 495 | 498 | 488 | 496 | 11,700 |
| 2024/03/27 | 509 | 515 | 506 | 515 | 13,100 |
| 2024/03/26 | 503 | 509 | 503 | 509 | 5,800 |
| 2024/03/25 | 508 | 508 | 500 | 508 | 11,500 |
| 2024/03/22 | 502 | 507 | 502 | 505 | 7,000 |
| 2024/03/21 | 501 | 505 | 500 | 502 | 9,000 |
| 2024/03/19 | 502 | 503 | 495 | 500 | 11,000 |
| 2024/03/18 | 501 | 503 | 497 | 501 | 10,700 |
| 2024/03/15 | 497 | 502 | 497 | 502 | 7,900 |
| 2024/03/14 | 496 | 496 | 494 | 496 | 1,800 |
| 2024/03/13 | 497 | 497 | 494 | 495 | 4,800 |
| 2024/03/12 | 493 | 496 | 489 | 492 | 4,700 |
| 2024/03/11 | 496 | 498 | 494 | 494 | 7,800 |
| 2024/03/08 | 495 | 497 | 493 | 496 | 5,700 |
| 2024/03/07 | 494 | 496 | 492 | 495 | 6,300 |
| 2024/03/06 | 488 | 497 | 486 | 494 | 16,000 |
| 2024/03/05 | 484 | 492 | 480 | 487 | 18,800 |
| 2024/03/04 | 506 | 506 | 477 | 480 | 69,000 |
| 2024/03/01 | 515 | 517 | 506 | 509 | 12,100 |
| 2024/02/29 | 508 | 511 | 507 | 510 | 6,300 |
| 2024/02/28 | 504 | 513 | 501 | 507 | 19,700 |
| 2024/02/27 | 503 | 504 | 497 | 504 | 10,700 |
| 2024/02/26 | 498 | 502 | 496 | 497 | 9,000 |
| 2024/02/22 | 494 | 495 | 488 | 492 | 8,300 |
| 2024/02/21 | 496 | 497 | 488 | 491 | 9,500 |
| 2024/02/20 | 498 | 499 | 494 | 495 | 11,600 |
| 2024/02/19 | 494 | 496 | 489 | 492 | 12,300 |
| 2024/02/16 | 482 | 493 | 460 | 486 | 67,300 |
| 2024/02/15 | 525 | 525 | 488 | 496 | 42,800 |
| 2024/02/14 | 504 | 530 | 493 | 520 | 88,800 |
| 2024/02/13 | 554 | 574 | 554 | 574 | 69,900 |
| 2024/02/09 | 540 | 549 | 538 | 549 | 9,600 |
| 2024/02/08 | 541 | 545 | 533 | 542 | 3,200 |
| 2024/02/07 | 544 | 544 | 537 | 541 | 6,600 |
| 2024/02/06 | 543 | 543 | 539 | 541 | 2,800 |
| 2024/02/05 | 535 | 545 | 532 | 543 | 23,700 |
| 2024/02/02 | 535 | 547 | 535 | 545 | 11,500 |
| 2024/02/01 | 536 | 542 | 530 | 540 | 13,600 |
| 2024/01/31 | 539 | 539 | 535 | 535 | 5,200 |
| 2024/01/30 | 539 | 539 | 535 | 539 | 2,500 |
| 2024/01/29 | 535 | 539 | 535 | 539 | 3,800 |
| 2024/01/26 | 536 | 540 | 530 | 534 | 11,000 |
| 2024/01/25 | 517 | 538 | 517 | 536 | 13,400 |
| 2024/01/24 | 529 | 529 | 515 | 521 | 9,600 |
| 2024/01/23 | 536 | 536 | 526 | 527 | 5,900 |
| 2024/01/22 | 518 | 525 | 515 | 525 | 7,900 |
| 2024/01/19 | 510 | 518 | 510 | 518 | 8,200 |
| 2024/01/18 | 521 | 528 | 509 | 510 | 23,800 |
| 2024/01/17 | 532 | 543 | 528 | 528 | 10,200 |
| 2024/01/16 | 525 | 554 | 522 | 535 | 29,800 |
| 2024/01/15 | 515 | 537 | 515 | 530 | 32,200 |
| 2024/01/12 | 509 | 513 | 500 | 512 | 8,100 |
| 2024/01/11 | 510 | 515 | 504 | 511 | 16,000 |
| 2024/01/10 | 503 | 504 | 500 | 504 | 13,400 |
| 2024/01/09 | 495 | 503 | 495 | 498 | 19,500 |
| 2024/01/05 | 495 | 495 | 492 | 495 | 7,100 |
| 2024/01/04 | 499 | 499 | 485 | 487 | 24,400 |
| 2023/12/29 | 497 | 504 | 492 | 500 | 18,300 |
| 2023/12/28 | 493 | 497 | 490 | 497 | 10,500 |
| 2023/12/27 | 488 | 497 | 488 | 493 | 12,100 |
| 2023/12/26 | 495 | 495 | 488 | 488 | 5,600 |
| 2023/12/25 | 497 | 498 | 490 | 495 | 9,100 |
| 2023/12/22 | 500 | 502 | 495 | 498 | 8,200 |
| 2023/12/21 | 496 | 499 | 488 | 496 | 7,900 |
| 2023/12/20 | 505 | 514 | 490 | 503 | 13,700 |
| 2023/12/19 | 479 | 540 | 477 | 504 | 88,600 |
| 2023/12/18 | 460 | 466 | 460 | 466 | 13,700 |
| 2023/12/15 | 466 | 470 | 453 | 460 | 27,500 |
| 2023/12/14 | 490 | 490 | 465 | 470 | 20,000 |
| 2023/12/13 | 488 | 490 | 485 | 485 | 2,400 |
| 2023/12/12 | 494 | 495 | 485 | 485 | 5,200 |
| 2023/12/11 | 498 | 498 | 490 | 494 | 8,100 |
| 2023/12/08 | 489 | 490 | 484 | 490 | 6,100 |
| 2023/12/07 | 490 | 492 | 486 | 489 | 5,900 |
| 2023/12/06 | 489 | 490 | 483 | 490 | 5,400 |
| 2023/12/05 | 491 | 493 | 489 | 489 | 4,000 |
| 2023/12/04 | 492 | 494 | 486 | 494 | 5,000 |
| 2023/12/01 | 495 | 495 | 483 | 493 | 14,900 |
| 2023/11/30 | 493 | 494 | 485 | 494 | 12,900 |
| 2023/11/29 | 481 | 484 | 475 | 480 | 9,400 |
| 2023/11/28 | 491 | 491 | 481 | 481 | 5,900 |
| 2023/11/27 | 485 | 485 | 480 | 485 | 5,700 |
| 2023/11/24 | 485 | 486 | 477 | 479 | 8,500 |
| 2023/11/22 | 488 | 488 | 479 | 485 | 10,700 |
| 2023/11/21 | 491 | 497 | 480 | 487 | 12,700 |
| 2023/11/20 | 490 | 496 | 484 | 496 | 13,000 |
| 2023/11/17 | 510 | 514 | 485 | 490 | 51,600 |
| 2023/11/16 | 540 | 540 | 506 | 507 | 18,700 |
| 2023/11/15 | 546 | 547 | 538 | 541 | 12,500 |
| 2023/11/14 | 533 | 545 | 525 | 543 | 21,900 |
| 2023/11/13 | 559 | 559 | 525 | 533 | 72,100 |
| 2023/11/10 | 567 | 571 | 555 | 568 | 25,800 |
| 2023/11/09 | 554 | 558 | 548 | 558 | 3,000 |
| 2023/11/08 | 554 | 561 | 554 | 556 | 4,400 |
| 2023/11/07 | 553 | 557 | 551 | 551 | 4,200 |
| 2023/11/06 | 543 | 550 | 543 | 550 | 1,700 |
| 2023/11/02 | 540 | 544 | 536 | 543 | 3,500 |
| 2023/11/01 | 536 | 540 | 533 | 540 | 2,100 |
| 2023/10/31 | 533 | 542 | 533 | 542 | 1,400 |
| 2023/10/30 | 540 | 540 | 534 | 537 | 500 |
| 2023/10/27 | 533 | 540 | 527 | 540 | 9,200 |
| 2023/10/26 | 545 | 545 | 525 | 534 | 6,900 |
| 2023/10/25 | 549 | 549 | 543 | 546 | 2,000 |
| 2023/10/24 | 550 | 553 | 525 | 541 | 14,400 |
| 2023/10/23 | 545 | 551 | 545 | 550 | 2,700 |
| 2023/10/20 | 550 | 552 | 542 | 542 | 2,000 |
| 2023/10/19 | 542 | 551 | 542 | 550 | 900 |
| 2023/10/18 | 546 | 548 | 542 | 542 | 5,900 |
| 2023/10/17 | 545 | 553 | 545 | 547 | 2,300 |
| 2023/10/16 | 554 | 554 | 545 | 553 | 3,900 |
| 2023/10/13 | 555 | 564 | 555 | 560 | 4,200 |
| 2023/10/12 | 556 | 563 | 555 | 563 | 6,900 |
| 2023/10/11 | 559 | 560 | 556 | 556 | 3,500 |
| 2023/10/10 | 557 | 560 | 555 | 560 | 1,900 |
| 2023/10/06 | 551 | 558 | 550 | 554 | 1,500 |
| 2023/10/05 | 542 | 557 | 541 | 550 | 2,300 |
| 2023/10/04 | 550 | 554 | 540 | 542 | 14,500 |
| 2023/10/03 | 571 | 571 | 555 | 560 | 9,800 |