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 |
|---|---|---|---|---|---|
| 2024/12/30 | 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 |
| 2024/10/04 | 392 | 394 | 389 | 390 | 4,500 |
| 2024/10/03 | 397 | 405 | 389 | 392 | 21,700 |
| 2024/10/02 | 399 | 406 | 397 | 397 | 7,900 |
| 2024/10/01 | 398 | 407 | 398 | 405 | 15,900 |
| 2024/09/30 | 398 | 399 | 390 | 398 | 3,600 |
| 2024/09/27 | 389 | 407 | 385 | 399 | 29,400 |
| 2024/09/26 | 390 | 390 | 385 | 386 | 4,600 |
| 2024/09/25 | 392 | 392 | 385 | 388 | 6,100 |
| 2024/09/24 | 386 | 391 | 384 | 386 | 9,500 |
| 2024/09/20 | 393 | 395 | 389 | 394 | 2,900 |
| 2024/09/19 | 391 | 399 | 381 | 389 | 20,700 |
| 2024/09/18 | 397 | 397 | 377 | 391 | 4,500 |
| 2024/09/17 | 393 | 397 | 392 | 397 | 2,400 |
| 2024/09/13 | 396 | 401 | 391 | 393 | 12,000 |
| 2024/09/12 | 397 | 400 | 395 | 396 | 10,400 |
| 2024/09/11 | 398 | 399 | 391 | 396 | 5,200 |
| 2024/09/10 | 398 | 399 | 390 | 398 | 2,700 |
| 2024/09/09 | 391 | 398 | 390 | 395 | 2,700 |
| 2024/09/06 | 408 | 408 | 399 | 403 | 1,600 |
| 2024/09/05 | 395 | 416 | 394 | 403 | 25,000 |
| 2024/09/04 | 397 | 405 | 395 | 396 | 8,800 |
| 2024/09/03 | 402 | 407 | 397 | 407 | 11,800 |
| 2024/09/02 | 400 | 407 | 393 | 407 | 28,200 |
| 2024/08/30 | 380 | 385 | 378 | 385 | 8,300 |
| 2024/08/29 | 376 | 380 | 370 | 380 | 4,900 |
| 2024/08/28 | 378 | 379 | 375 | 378 | 6,000 |
| 2024/08/27 | 368 | 380 | 368 | 378 | 13,300 |
| 2024/08/26 | 369 | 373 | 366 | 368 | 10,600 |
| 2024/08/23 | 371 | 372 | 367 | 370 | 4,500 |
| 2024/08/22 | 369 | 370 | 365 | 370 | 4,100 |
| 2024/08/21 | 365 | 368 | 364 | 368 | 3,900 |
| 2024/08/20 | 367 | 369 | 364 | 367 | 6,900 |
| 2024/08/19 | 366 | 366 | 362 | 366 | 5,900 |
| 2024/08/16 | 359 | 365 | 359 | 364 | 27,900 |
| 2024/08/15 | 345 | 357 | 345 | 357 | 17,300 |
| 2024/08/14 | 349 | 350 | 341 | 345 | 36,300 |
| 2024/08/13 | 333 | 359 | 330 | 347 | 66,000 |
| 2024/08/09 | 367 | 367 | 361 | 365 | 17,000 |
| 2024/08/08 | 346 | 362 | 346 | 362 | 8,800 |
| 2024/08/07 | 331 | 353 | 331 | 351 | 50,500 |
| 2024/08/06 | 341 | 345 | 330 | 339 | 41,700 |
| 2024/08/05 | 351 | 352 | 310 | 320 | 150,100 |
| 2024/08/02 | 404 | 405 | 388 | 390 | 58,000 |
| 2024/08/01 | 419 | 420 | 415 | 415 | 8,100 |
| 2024/07/31 | 423 | 427 | 421 | 427 | 9,200 |
| 2024/07/30 | 421 | 426 | 420 | 426 | 6,800 |
| 2024/07/29 | 420 | 427 | 420 | 423 | 13,400 |
| 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 |