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 |
|---|---|---|---|---|---|
| 2025/07/31 | 540 | 543 | 527 | 539 | 10,300 |
| 2025/07/30 | 536 | 541 | 536 | 540 | 4,100 |
| 2025/07/29 | 538 | 539 | 532 | 536 | 2,700 |
| 2025/07/28 | 543 | 543 | 531 | 538 | 9,100 |
| 2025/07/25 | 537 | 539 | 529 | 537 | 10,700 |
| 2025/07/24 | 530 | 532 | 529 | 529 | 4,200 |
| 2025/07/23 | 532 | 533 | 526 | 529 | 4,900 |
| 2025/07/22 | 530 | 530 | 523 | 529 | 10,700 |
| 2025/07/18 | 527 | 533 | 526 | 529 | 5,800 |
| 2025/07/17 | 530 | 531 | 523 | 527 | 7,200 |
| 2025/07/16 | 535 | 535 | 525 | 530 | 5,000 |
| 2025/07/15 | 535 | 535 | 528 | 529 | 6,600 |
| 2025/07/14 | 529 | 540 | 529 | 535 | 16,100 |
| 2025/07/11 | 522 | 535 | 522 | 527 | 13,000 |
| 2025/07/10 | 516 | 521 | 514 | 518 | 22,900 |
| 2025/07/09 | 517 | 517 | 507 | 515 | 11,600 |
| 2025/07/08 | 511 | 515 | 510 | 514 | 8,200 |
| 2025/07/07 | 520 | 521 | 513 | 516 | 7,900 |
| 2025/07/04 | 514 | 521 | 511 | 513 | 8,200 |
| 2025/07/03 | 521 | 521 | 513 | 514 | 6,400 |
| 2025/07/02 | 514 | 516 | 502 | 511 | 15,800 |
| 2025/07/01 | 523 | 537 | 514 | 515 | 45,900 |
| 2025/06/30 | 511 | 527 | 511 | 517 | 19,500 |
| 2025/06/27 | 512 | 520 | 505 | 506 | 42,800 |
| 2025/06/26 | 526 | 526 | 511 | 511 | 24,900 |
| 2025/06/25 | 527 | 532 | 523 | 526 | 14,500 |
| 2025/06/24 | 531 | 542 | 517 | 527 | 46,400 |
| 2025/06/23 | 533 | 539 | 531 | 535 | 6,000 |
| 2025/06/20 | 545 | 552 | 528 | 539 | 16,300 |
| 2025/06/19 | 552 | 552 | 548 | 549 | 8,200 |
| 2025/06/18 | 551 | 555 | 546 | 554 | 9,000 |
| 2025/06/17 | 547 | 551 | 543 | 551 | 7,700 |
| 2025/06/16 | 530 | 550 | 530 | 547 | 32,400 |
| 2025/06/13 | 563 | 565 | 535 | 535 | 53,700 |
| 2025/06/12 | 550 | 562 | 548 | 560 | 40,500 |
| 2025/06/11 | 544 | 552 | 537 | 548 | 18,100 |
| 2025/06/10 | 550 | 550 | 532 | 545 | 18,100 |
| 2025/06/09 | 548 | 548 | 541 | 548 | 7,300 |
| 2025/06/06 | 548 | 548 | 540 | 546 | 6,200 |
| 2025/06/05 | 530 | 545 | 530 | 544 | 18,700 |
| 2025/06/04 | 543 | 546 | 530 | 530 | 44,000 |
| 2025/06/03 | 544 | 552 | 544 | 549 | 10,600 |
| 2025/06/02 | 540 | 549 | 540 | 547 | 8,700 |
| 2025/05/30 | 551 | 552 | 544 | 545 | 12,700 |
| 2025/05/29 | 555 | 558 | 549 | 549 | 22,700 |
| 2025/05/28 | 544 | 553 | 544 | 548 | 25,700 |
| 2025/05/27 | 539 | 548 | 539 | 546 | 44,100 |
| 2025/05/26 | 547 | 549 | 538 | 544 | 50,600 |
| 2025/05/23 | 547 | 555 | 547 | 550 | 10,400 |
| 2025/05/22 | 557 | 561 | 545 | 547 | 29,400 |
| 2025/05/21 | 560 | 561 | 551 | 561 | 16,500 |
| 2025/05/20 | 549 | 569 | 542 | 560 | 80,100 |
| 2025/05/19 | 520 | 547 | 520 | 545 | 77,600 |
| 2025/05/16 | 516 | 523 | 515 | 518 | 22,600 |
| 2025/05/15 | 525 | 550 | 510 | 525 | 236,600 |
| 2025/05/14 | 485 | 502 | 477 | 502 | 42,500 |
| 2025/05/13 | 479 | 496 | 473 | 496 | 37,400 |
| 2025/05/12 | 475 | 477 | 471 | 476 | 10,700 |
| 2025/05/09 | 472 | 477 | 472 | 475 | 6,900 |
| 2025/05/08 | 467 | 478 | 467 | 474 | 32,300 |
| 2025/05/07 | 465 | 479 | 463 | 470 | 103,400 |
| 2025/05/02 | 475 | 484 | 465 | 469 | 90,700 |
| 2025/05/01 | 476 | 479 | 474 | 479 | 6,600 |
| 2025/04/30 | 474 | 478 | 474 | 475 | 5,700 |
| 2025/04/28 | 484 | 504 | 472 | 475 | 91,900 |
| 2025/04/25 | 480 | 506 | 457 | 484 | 435,800 |
| 2025/04/24 | 475 | 479 | 475 | 478 | 2,900 |
| 2025/04/23 | 475 | 481 | 470 | 475 | 8,900 |
| 2025/04/22 | 480 | 483 | 474 | 474 | 4,000 |
| 2025/04/21 | 480 | 486 | 480 | 480 | 4,000 |
| 2025/04/18 | 487 | 487 | 480 | 480 | 5,300 |
| 2025/04/17 | 471 | 490 | 463 | 487 | 45,500 |
| 2025/04/16 | 472 | 497 | 432 | 473 | 185,700 |
| 2025/04/15 | 476 | 476 | 470 | 471 | 3,400 |
| 2025/04/14 | 467 | 479 | 465 | 476 | 31,200 |
| 2025/04/11 | 449 | 467 | 445 | 467 | 37,800 |
| 2025/04/10 | 480 | 480 | 458 | 461 | 25,500 |
| 2025/04/09 | 427 | 457 | 427 | 446 | 33,300 |
| 2025/04/08 | 428 | 448 | 415 | 448 | 67,000 |
| 2025/04/07 | 379 | 406 | 375 | 388 | 151,700 |
| 2025/04/04 | 449 | 452 | 431 | 443 | 49,600 |
| 2025/04/03 | 455 | 469 | 455 | 461 | 49,200 |
| 2025/04/02 | 469 | 473 | 469 | 471 | 4,100 |
| 2025/04/01 | 472 | 477 | 464 | 467 | 13,700 |
| 2025/03/31 | 474 | 474 | 467 | 471 | 11,600 |
| 2025/03/28 | 476 | 497 | 471 | 482 | 34,100 |
| 2025/03/27 | 498 | 500 | 496 | 496 | 23,300 |
| 2025/03/26 | 479 | 503 | 479 | 496 | 117,600 |
| 2025/03/25 | 482 | 486 | 480 | 483 | 13,900 |
| 2025/03/24 | 489 | 489 | 482 | 484 | 17,400 |
| 2025/03/21 | 500 | 500 | 492 | 492 | 24,700 |
| 2025/03/19 | 501 | 501 | 490 | 496 | 14,800 |
| 2025/03/18 | 500 | 500 | 489 | 498 | 35,600 |
| 2025/03/17 | 470 | 500 | 469 | 490 | 93,100 |
| 2025/03/14 | 459 | 480 | 459 | 469 | 136,000 |
| 2025/03/13 | 446 | 465 | 445 | 459 | 65,600 |
| 2025/03/12 | 437 | 455 | 436 | 445 | 66,900 |
| 2025/03/11 | 438 | 438 | 436 | 436 | 4,100 |
| 2025/03/10 | 437 | 438 | 436 | 438 | 5,100 |
| 2025/03/07 | 439 | 439 | 433 | 436 | 7,200 |
| 2025/03/06 | 438 | 439 | 435 | 439 | 15,800 |
| 2025/03/05 | 433 | 438 | 432 | 438 | 6,700 |
| 2025/03/04 | 435 | 435 | 430 | 433 | 19,600 |
| 2025/03/03 | 437 | 437 | 434 | 435 | 8,400 |
| 2025/02/28 | 429 | 435 | 428 | 431 | 30,600 |
| 2025/02/27 | 431 | 433 | 429 | 433 | 8,900 |
| 2025/02/26 | 435 | 435 | 429 | 429 | 12,500 |
| 2025/02/25 | 436 | 437 | 433 | 433 | 5,200 |
| 2025/02/21 | 434 | 435 | 430 | 434 | 7,900 |
| 2025/02/20 | 435 | 437 | 434 | 435 | 10,800 |
| 2025/02/19 | 435 | 438 | 435 | 435 | 11,900 |
| 2025/02/18 | 439 | 440 | 433 | 435 | 16,000 |
| 2025/02/17 | 438 | 438 | 434 | 437 | 18,100 |
| 2025/02/14 | 430 | 438 | 424 | 438 | 54,800 |
| 2025/02/13 | 434 | 441 | 434 | 438 | 19,300 |
| 2025/02/12 | 431 | 434 | 431 | 432 | 10,600 |
| 2025/02/10 | 430 | 432 | 429 | 429 | 4,400 |
| 2025/02/07 | 423 | 430 | 423 | 430 | 15,400 |
| 2025/02/06 | 421 | 425 | 421 | 423 | 18,000 |
| 2025/02/05 | 415 | 423 | 415 | 422 | 28,800 |
| 2025/02/04 | 412 | 417 | 412 | 413 | 18,400 |
| 2025/02/03 | 417 | 418 | 411 | 411 | 16,200 |
| 2025/01/31 | 417 | 418 | 415 | 417 | 5,500 |
| 2025/01/30 | 415 | 418 | 415 | 415 | 3,000 |
| 2025/01/29 | 412 | 416 | 412 | 415 | 8,100 |
| 2025/01/28 | 417 | 417 | 414 | 414 | 4,400 |
| 2025/01/27 | 416 | 416 | 414 | 415 | 12,300 |
| 2025/01/24 | 413 | 415 | 413 | 413 | 6,700 |
| 2025/01/23 | 410 | 411 | 408 | 410 | 5,000 |
| 2025/01/22 | 410 | 414 | 410 | 411 | 4,600 |
| 2025/01/21 | 410 | 410 | 404 | 410 | 8,400 |
| 2025/01/20 | 410 | 414 | 403 | 409 | 14,600 |
| 2025/01/17 | 411 | 412 | 404 | 412 | 9,000 |
| 2025/01/16 | 415 | 415 | 411 | 411 | 5,100 |
| 2025/01/15 | 420 | 420 | 412 | 413 | 5,700 |
| 2025/01/14 | 413 | 417 | 411 | 412 | 9,900 |
| 2025/01/10 | 420 | 420 | 412 | 415 | 15,200 |
| 2025/01/09 | 414 | 420 | 414 | 419 | 22,100 |
| 2025/01/08 | 412 | 415 | 407 | 414 | 21,200 |
| 2025/01/07 | 399 | 410 | 399 | 408 | 34,200 |
| 2025/01/06 | 399 | 405 | 396 | 399 | 33,200 |
| 2024/12/30 | 393 | 396 | 392 | 393 | 7,300 |
| 2024/12/27 | 389 | 392 | 385 | 392 | 18,900 |
| 2024/12/26 | 390 | 390 | 388 | 388 | 26,000 |
| 2024/12/25 | 392 | 392 | 389 | 390 | 12,200 |
| 2024/12/24 | 392 | 392 | 390 | 392 | 13,000 |
| 2024/12/23 | 391 | 391 | 388 | 390 | 20,400 |
| 2024/12/20 | 393 | 393 | 386 | 388 | 33,900 |
| 2024/12/19 | 394 | 395 | 390 | 393 | 43,200 |
| 2024/12/18 | 384 | 393 | 384 | 390 | 48,400 |
| 2024/12/17 | 381 | 383 | 380 | 380 | 28,300 |
| 2024/12/16 | 383 | 384 | 380 | 381 | 24,200 |
| 2024/12/13 | 382 | 383 | 380 | 383 | 23,600 |
| 2024/12/12 | 382 | 384 | 380 | 381 | 13,100 |
| 2024/12/11 | 382 | 383 | 381 | 383 | 19,800 |
| 2024/12/10 | 381 | 382 | 378 | 381 | 28,100 |
| 2024/12/09 | 383 | 383 | 378 | 381 | 23,000 |
| 2024/12/06 | 383 | 384 | 382 | 383 | 11,500 |
| 2024/12/05 | 385 | 387 | 382 | 383 | 22,700 |
| 2024/12/04 | 385 | 388 | 384 | 384 | 20,200 |
| 2024/12/03 | 389 | 390 | 387 | 390 | 10,400 |
| 2024/12/02 | 390 | 391 | 389 | 389 | 5,900 |
| 2024/11/29 | 387 | 390 | 387 | 390 | 9,600 |
| 2024/11/28 | 389 | 390 | 389 | 390 | 1,900 |
| 2024/11/27 | 389 | 390 | 385 | 386 | 8,200 |
| 2024/11/26 | 390 | 390 | 388 | 390 | 6,300 |
| 2024/11/25 | 390 | 391 | 389 | 390 | 14,600 |
| 2024/11/22 | 390 | 391 | 389 | 390 | 25,300 |
| 2024/11/21 | 389 | 390 | 385 | 390 | 6,200 |
| 2024/11/20 | 390 | 393 | 385 | 390 | 17,500 |
| 2024/11/19 | 385 | 390 | 382 | 390 | 19,100 |
| 2024/11/18 | 384 | 385 | 380 | 385 | 9,300 |
| 2024/11/15 | 384 | 385 | 380 | 385 | 7,700 |
| 2024/11/14 | 390 | 390 | 377 | 384 | 59,000 |
| 2024/11/13 | 379 | 380 | 374 | 377 | 9,400 |
| 2024/11/12 | 376 | 380 | 375 | 375 | 10,100 |
| 2024/11/11 | 377 | 380 | 375 | 375 | 3,100 |
| 2024/11/08 | 373 | 377 | 373 | 377 | 16,800 |
| 2024/11/07 | 369 | 372 | 369 | 371 | 14,600 |
| 2024/11/06 | 367 | 371 | 367 | 369 | 2,800 |
| 2024/11/05 | 370 | 371 | 367 | 370 | 7,500 |
| 2024/11/01 | 364 | 368 | 364 | 367 | 3,200 |
| 2024/10/31 | 370 | 371 | 367 | 370 | 13,200 |
| 2024/10/30 | 368 | 370 | 368 | 368 | 2,700 |
| 2024/10/29 | 364 | 369 | 361 | 369 | 11,700 |
| 2024/10/28 | 368 | 368 | 361 | 365 | 3,900 |
| 2024/10/25 | 372 | 372 | 361 | 363 | 9,300 |
| 2024/10/24 | 370 | 370 | 366 | 370 | 6,600 |
| 2024/10/23 | 371 | 372 | 367 | 372 | 5,400 |
| 2024/10/22 | 377 | 377 | 371 | 371 | 8,600 |
| 2024/10/21 | 382 | 383 | 375 | 377 | 19,600 |
| 2024/10/18 | 381 | 383 | 381 | 381 | 2,700 |
| 2024/10/17 | 384 | 385 | 383 | 383 | 2,000 |
| 2024/10/16 | 386 | 387 | 382 | 383 | 5,700 |
| 2024/10/15 | 386 | 389 | 384 | 389 | 4,900 |
| 2024/10/11 | 390 | 390 | 386 | 386 | 2,000 |
| 2024/10/10 | 387 | 390 | 386 | 388 | 1,900 |
| 2024/10/09 | 390 | 395 | 387 | 387 | 4,500 |
| 2024/10/08 | 390 | 392 | 389 | 391 | 2,500 |
| 2024/10/07 | 394 | 394 | 387 | 390 | 5,000 |