スペース(9622)の株価時系列情報
スペース(9622)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,147 | 1,148 | 1,131 | 1,140 | 35,100 |
| 2025/06/12 | 1,159 | 1,160 | 1,145 | 1,150 | 21,800 |
| 2025/06/11 | 1,158 | 1,159 | 1,152 | 1,157 | 16,600 |
| 2025/06/10 | 1,168 | 1,176 | 1,151 | 1,158 | 46,100 |
| 2025/06/09 | 1,175 | 1,181 | 1,168 | 1,173 | 33,900 |
| 2025/06/06 | 1,162 | 1,176 | 1,162 | 1,169 | 26,000 |
| 2025/06/05 | 1,148 | 1,168 | 1,147 | 1,168 | 46,000 |
| 2025/06/04 | 1,150 | 1,152 | 1,144 | 1,150 | 19,300 |
| 2025/06/03 | 1,152 | 1,152 | 1,133 | 1,143 | 25,200 |
| 2025/06/02 | 1,160 | 1,166 | 1,142 | 1,145 | 20,000 |
| 2025/05/30 | 1,148 | 1,158 | 1,147 | 1,158 | 17,600 |
| 2025/05/29 | 1,151 | 1,155 | 1,143 | 1,155 | 19,700 |
| 2025/05/28 | 1,157 | 1,157 | 1,144 | 1,149 | 18,800 |
| 2025/05/27 | 1,148 | 1,155 | 1,141 | 1,141 | 15,400 |
| 2025/05/26 | 1,137 | 1,148 | 1,137 | 1,145 | 18,100 |
| 2025/05/23 | 1,131 | 1,144 | 1,131 | 1,137 | 23,100 |
| 2025/05/22 | 1,130 | 1,135 | 1,124 | 1,131 | 20,600 |
| 2025/05/21 | 1,145 | 1,151 | 1,120 | 1,134 | 53,300 |
| 2025/05/20 | 1,155 | 1,164 | 1,142 | 1,146 | 35,000 |
| 2025/05/19 | 1,148 | 1,161 | 1,145 | 1,154 | 35,200 |
| 2025/05/16 | 1,160 | 1,161 | 1,142 | 1,152 | 29,300 |
| 2025/05/15 | 1,124 | 1,171 | 1,122 | 1,160 | 106,000 |
| 2025/05/14 | 1,121 | 1,154 | 1,112 | 1,139 | 90,400 |
| 2025/05/13 | 1,137 | 1,145 | 1,126 | 1,128 | 21,400 |
| 2025/05/12 | 1,134 | 1,143 | 1,125 | 1,141 | 25,400 |
| 2025/05/09 | 1,122 | 1,138 | 1,120 | 1,135 | 22,700 |
| 2025/05/08 | 1,108 | 1,122 | 1,094 | 1,118 | 32,400 |
| 2025/05/07 | 1,100 | 1,125 | 1,097 | 1,112 | 74,800 |
| 2025/05/02 | 1,091 | 1,104 | 1,090 | 1,101 | 18,200 |
| 2025/05/01 | 1,098 | 1,108 | 1,090 | 1,095 | 48,500 |
| 2025/04/30 | 1,098 | 1,098 | 1,083 | 1,095 | 20,200 |
| 2025/04/28 | 1,089 | 1,091 | 1,083 | 1,090 | 17,000 |
| 2025/04/25 | 1,085 | 1,085 | 1,072 | 1,081 | 16,500 |
| 2025/04/24 | 1,098 | 1,098 | 1,070 | 1,072 | 18,800 |
| 2025/04/23 | 1,100 | 1,100 | 1,080 | 1,088 | 36,200 |
| 2025/04/22 | 1,090 | 1,105 | 1,081 | 1,087 | 29,000 |
| 2025/04/21 | 1,087 | 1,094 | 1,083 | 1,083 | 30,200 |
| 2025/04/18 | 1,083 | 1,100 | 1,083 | 1,100 | 32,000 |
| 2025/04/17 | 1,068 | 1,079 | 1,064 | 1,079 | 21,200 |
| 2025/04/16 | 1,074 | 1,079 | 1,063 | 1,064 | 16,600 |
| 2025/04/15 | 1,071 | 1,079 | 1,066 | 1,072 | 24,700 |
| 2025/04/14 | 1,065 | 1,068 | 1,060 | 1,060 | 24,400 |
| 2025/04/11 | 1,044 | 1,056 | 1,028 | 1,052 | 50,200 |
| 2025/04/10 | 1,080 | 1,082 | 1,057 | 1,074 | 47,200 |
| 2025/04/09 | 1,026 | 1,044 | 1,020 | 1,032 | 72,600 |
| 2025/04/08 | 1,020 | 1,053 | 1,015 | 1,051 | 65,900 |
| 2025/04/07 | 1,005 | 1,015 | 976 | 994 | 168,700 |
| 2025/04/04 | 1,062 | 1,073 | 1,020 | 1,035 | 66,100 |
| 2025/04/03 | 1,079 | 1,098 | 1,073 | 1,092 | 125,900 |
| 2025/04/02 | 1,117 | 1,119 | 1,099 | 1,108 | 39,500 |
| 2025/04/01 | 1,118 | 1,128 | 1,115 | 1,117 | 24,200 |
| 2025/03/31 | 1,122 | 1,132 | 1,100 | 1,109 | 55,500 |
| 2025/03/28 | 1,141 | 1,148 | 1,136 | 1,141 | 46,500 |
| 2025/03/27 | 1,147 | 1,149 | 1,126 | 1,148 | 57,000 |
| 2025/03/26 | 1,132 | 1,149 | 1,126 | 1,143 | 45,400 |
| 2025/03/25 | 1,128 | 1,128 | 1,116 | 1,128 | 22,100 |
| 2025/03/24 | 1,126 | 1,126 | 1,113 | 1,116 | 18,900 |
| 2025/03/21 | 1,117 | 1,129 | 1,112 | 1,129 | 44,500 |
| 2025/03/19 | 1,110 | 1,120 | 1,110 | 1,120 | 31,400 |
| 2025/03/18 | 1,113 | 1,123 | 1,106 | 1,109 | 44,600 |
| 2025/03/17 | 1,096 | 1,101 | 1,092 | 1,099 | 36,200 |
| 2025/03/14 | 1,080 | 1,095 | 1,076 | 1,094 | 53,800 |
| 2025/03/13 | 1,077 | 1,087 | 1,077 | 1,084 | 15,600 |
| 2025/03/12 | 1,076 | 1,084 | 1,076 | 1,081 | 21,800 |
| 2025/03/11 | 1,070 | 1,074 | 1,061 | 1,069 | 28,300 |
| 2025/03/10 | 1,083 | 1,084 | 1,075 | 1,084 | 27,100 |
| 2025/03/07 | 1,082 | 1,089 | 1,071 | 1,080 | 29,600 |
| 2025/03/06 | 1,094 | 1,099 | 1,083 | 1,092 | 32,500 |
| 2025/03/05 | 1,080 | 1,094 | 1,080 | 1,091 | 22,800 |
| 2025/03/04 | 1,091 | 1,091 | 1,072 | 1,086 | 25,900 |
| 2025/03/03 | 1,083 | 1,089 | 1,079 | 1,088 | 24,100 |
| 2025/02/28 | 1,080 | 1,080 | 1,070 | 1,077 | 19,300 |
| 2025/02/27 | 1,068 | 1,078 | 1,062 | 1,078 | 22,600 |
| 2025/02/26 | 1,066 | 1,066 | 1,048 | 1,061 | 35,500 |
| 2025/02/25 | 1,058 | 1,068 | 1,056 | 1,066 | 17,700 |
| 2025/02/21 | 1,072 | 1,072 | 1,058 | 1,063 | 40,500 |
| 2025/02/20 | 1,088 | 1,088 | 1,067 | 1,073 | 40,500 |
| 2025/02/19 | 1,087 | 1,092 | 1,084 | 1,086 | 19,300 |
| 2025/02/18 | 1,093 | 1,093 | 1,085 | 1,086 | 20,100 |
| 2025/02/17 | 1,087 | 1,103 | 1,087 | 1,101 | 20,400 |
| 2025/02/14 | 1,115 | 1,120 | 1,083 | 1,084 | 84,200 |
| 2025/02/13 | 1,116 | 1,144 | 1,116 | 1,144 | 51,400 |
| 2025/02/12 | 1,119 | 1,131 | 1,115 | 1,120 | 34,100 |
| 2025/02/10 | 1,108 | 1,114 | 1,105 | 1,106 | 22,200 |
| 2025/02/07 | 1,117 | 1,123 | 1,110 | 1,110 | 17,900 |
| 2025/02/06 | 1,106 | 1,120 | 1,106 | 1,120 | 27,400 |
| 2025/02/05 | 1,095 | 1,104 | 1,095 | 1,096 | 12,000 |
| 2025/02/04 | 1,101 | 1,102 | 1,093 | 1,095 | 13,600 |
| 2025/02/03 | 1,107 | 1,107 | 1,083 | 1,087 | 26,800 |
| 2025/01/31 | 1,116 | 1,116 | 1,105 | 1,116 | 13,800 |
| 2025/01/30 | 1,098 | 1,112 | 1,093 | 1,110 | 36,200 |
| 2025/01/29 | 1,096 | 1,097 | 1,090 | 1,090 | 14,200 |
| 2025/01/28 | 1,087 | 1,097 | 1,085 | 1,095 | 22,800 |
| 2025/01/27 | 1,081 | 1,094 | 1,081 | 1,087 | 14,700 |
| 2025/01/24 | 1,080 | 1,084 | 1,069 | 1,079 | 16,300 |
| 2025/01/23 | 1,084 | 1,084 | 1,073 | 1,077 | 26,400 |
| 2025/01/22 | 1,097 | 1,099 | 1,076 | 1,084 | 30,500 |
| 2025/01/21 | 1,095 | 1,095 | 1,075 | 1,092 | 52,000 |
| 2025/01/20 | 1,090 | 1,090 | 1,078 | 1,089 | 32,900 |
| 2025/01/17 | 1,080 | 1,084 | 1,070 | 1,078 | 24,300 |
| 2025/01/16 | 1,077 | 1,088 | 1,077 | 1,083 | 25,500 |
| 2025/01/15 | 1,070 | 1,082 | 1,070 | 1,072 | 27,600 |
| 2025/01/14 | 1,074 | 1,080 | 1,063 | 1,070 | 35,800 |
| 2025/01/10 | 1,065 | 1,070 | 1,058 | 1,068 | 25,000 |
| 2025/01/09 | 1,065 | 1,068 | 1,057 | 1,068 | 36,400 |
| 2025/01/08 | 1,085 | 1,088 | 1,071 | 1,074 | 37,400 |
| 2025/01/07 | 1,103 | 1,103 | 1,081 | 1,094 | 40,900 |
| 2025/01/06 | 1,119 | 1,119 | 1,093 | 1,093 | 51,700 |
| 2024/12/30 | 1,125 | 1,127 | 1,114 | 1,119 | 37,100 |
| 2024/12/27 | 1,119 | 1,125 | 1,111 | 1,114 | 55,100 |
| 2024/12/26 | 1,140 | 1,152 | 1,137 | 1,147 | 64,400 |
| 2024/12/25 | 1,138 | 1,140 | 1,133 | 1,140 | 28,500 |
| 2024/12/24 | 1,154 | 1,154 | 1,135 | 1,137 | 29,200 |
| 2024/12/23 | 1,161 | 1,161 | 1,139 | 1,147 | 78,800 |
| 2024/12/20 | 1,158 | 1,164 | 1,150 | 1,162 | 35,000 |
| 2024/12/19 | 1,150 | 1,159 | 1,145 | 1,159 | 30,600 |
| 2024/12/18 | 1,171 | 1,173 | 1,145 | 1,155 | 90,700 |
| 2024/12/17 | 1,199 | 1,200 | 1,179 | 1,181 | 71,100 |
| 2024/12/16 | 1,174 | 1,198 | 1,174 | 1,187 | 40,500 |
| 2024/12/13 | 1,146 | 1,162 | 1,146 | 1,159 | 34,200 |
| 2024/12/12 | 1,149 | 1,166 | 1,146 | 1,160 | 39,300 |
| 2024/12/11 | 1,145 | 1,149 | 1,136 | 1,144 | 29,400 |
| 2024/12/10 | 1,145 | 1,149 | 1,138 | 1,142 | 30,500 |
| 2024/12/09 | 1,135 | 1,142 | 1,127 | 1,137 | 46,700 |
| 2024/12/06 | 1,133 | 1,140 | 1,124 | 1,140 | 17,000 |
| 2024/12/05 | 1,124 | 1,131 | 1,122 | 1,126 | 24,100 |
| 2024/12/04 | 1,139 | 1,150 | 1,120 | 1,124 | 42,600 |
| 2024/12/03 | 1,147 | 1,150 | 1,142 | 1,146 | 24,200 |
| 2024/12/02 | 1,129 | 1,145 | 1,123 | 1,143 | 35,400 |
| 2024/11/29 | 1,135 | 1,138 | 1,125 | 1,126 | 17,000 |
| 2024/11/28 | 1,134 | 1,141 | 1,129 | 1,135 | 17,600 |
| 2024/11/27 | 1,149 | 1,149 | 1,126 | 1,136 | 29,900 |
| 2024/11/26 | 1,126 | 1,141 | 1,120 | 1,141 | 25,100 |
| 2024/11/25 | 1,125 | 1,133 | 1,117 | 1,133 | 40,600 |
| 2024/11/22 | 1,092 | 1,118 | 1,088 | 1,118 | 25,500 |
| 2024/11/21 | 1,096 | 1,096 | 1,074 | 1,092 | 44,400 |
| 2024/11/20 | 1,088 | 1,097 | 1,082 | 1,097 | 46,900 |
| 2024/11/19 | 1,097 | 1,103 | 1,061 | 1,088 | 106,400 |
| 2024/11/18 | 1,100 | 1,101 | 1,085 | 1,096 | 49,300 |
| 2024/11/15 | 1,111 | 1,116 | 1,096 | 1,096 | 42,800 |
| 2024/11/14 | 1,134 | 1,134 | 1,105 | 1,108 | 34,900 |
| 2024/11/13 | 1,150 | 1,150 | 1,111 | 1,132 | 121,300 |
| 2024/11/12 | 1,184 | 1,186 | 1,167 | 1,170 | 30,000 |
| 2024/11/11 | 1,178 | 1,188 | 1,160 | 1,172 | 69,300 |
| 2024/11/08 | 1,147 | 1,148 | 1,136 | 1,148 | 23,000 |
| 2024/11/07 | 1,146 | 1,149 | 1,134 | 1,141 | 18,900 |
| 2024/11/06 | 1,138 | 1,144 | 1,128 | 1,136 | 13,000 |
| 2024/11/05 | 1,144 | 1,144 | 1,126 | 1,128 | 11,800 |
| 2024/11/01 | 1,142 | 1,145 | 1,130 | 1,130 | 18,400 |
| 2024/10/31 | 1,139 | 1,159 | 1,139 | 1,151 | 11,000 |
| 2024/10/30 | 1,154 | 1,163 | 1,139 | 1,139 | 41,100 |
| 2024/10/29 | 1,149 | 1,160 | 1,148 | 1,160 | 17,000 |
| 2024/10/28 | 1,116 | 1,147 | 1,116 | 1,147 | 10,200 |
| 2024/10/25 | 1,140 | 1,140 | 1,120 | 1,125 | 15,800 |
| 2024/10/24 | 1,131 | 1,153 | 1,128 | 1,148 | 24,600 |
| 2024/10/23 | 1,130 | 1,148 | 1,123 | 1,128 | 50,100 |
| 2024/10/22 | 1,180 | 1,180 | 1,139 | 1,141 | 36,900 |
| 2024/10/21 | 1,187 | 1,187 | 1,167 | 1,173 | 31,300 |
| 2024/10/18 | 1,207 | 1,207 | 1,186 | 1,187 | 24,600 |
| 2024/10/17 | 1,214 | 1,214 | 1,190 | 1,190 | 22,400 |
| 2024/10/16 | 1,205 | 1,211 | 1,199 | 1,201 | 20,800 |
| 2024/10/15 | 1,200 | 1,215 | 1,194 | 1,205 | 28,100 |
| 2024/10/11 | 1,201 | 1,211 | 1,194 | 1,194 | 22,800 |
| 2024/10/10 | 1,217 | 1,217 | 1,198 | 1,204 | 24,100 |
| 2024/10/09 | 1,200 | 1,224 | 1,196 | 1,213 | 37,600 |
| 2024/10/08 | 1,203 | 1,203 | 1,182 | 1,184 | 37,000 |
| 2024/10/07 | 1,230 | 1,230 | 1,209 | 1,212 | 35,400 |
| 2024/10/04 | 1,235 | 1,240 | 1,205 | 1,219 | 32,200 |
| 2024/10/03 | 1,250 | 1,266 | 1,235 | 1,235 | 45,700 |
| 2024/10/02 | 1,234 | 1,260 | 1,223 | 1,240 | 72,100 |
| 2024/10/01 | 1,222 | 1,249 | 1,222 | 1,241 | 39,100 |
| 2024/09/30 | 1,195 | 1,250 | 1,151 | 1,222 | 155,500 |
| 2024/09/27 | 1,250 | 1,250 | 1,213 | 1,225 | 108,700 |
| 2024/09/26 | 1,197 | 1,245 | 1,187 | 1,245 | 88,300 |
| 2024/09/25 | 1,200 | 1,200 | 1,185 | 1,192 | 23,800 |
| 2024/09/24 | 1,199 | 1,208 | 1,187 | 1,200 | 53,000 |
| 2024/09/20 | 1,156 | 1,190 | 1,156 | 1,178 | 43,000 |
| 2024/09/19 | 1,135 | 1,165 | 1,135 | 1,152 | 41,500 |
| 2024/09/18 | 1,136 | 1,142 | 1,128 | 1,141 | 21,600 |
| 2024/09/17 | 1,110 | 1,135 | 1,110 | 1,118 | 34,200 |
| 2024/09/13 | 1,091 | 1,112 | 1,091 | 1,112 | 33,000 |
| 2024/09/12 | 1,075 | 1,109 | 1,075 | 1,103 | 26,600 |
| 2024/09/11 | 1,080 | 1,085 | 1,050 | 1,056 | 33,400 |
| 2024/09/10 | 1,102 | 1,102 | 1,080 | 1,081 | 29,500 |
| 2024/09/09 | 1,085 | 1,111 | 1,075 | 1,104 | 18,800 |
| 2024/09/06 | 1,121 | 1,121 | 1,100 | 1,106 | 18,400 |
| 2024/09/05 | 1,120 | 1,138 | 1,106 | 1,116 | 17,900 |
| 2024/09/04 | 1,133 | 1,162 | 1,111 | 1,118 | 24,200 |
| 2024/09/03 | 1,157 | 1,166 | 1,155 | 1,158 | 9,600 |
| 2024/09/02 | 1,182 | 1,182 | 1,147 | 1,159 | 20,400 |
| 2024/08/30 | 1,175 | 1,184 | 1,175 | 1,180 | 17,500 |
| 2024/08/29 | 1,177 | 1,177 | 1,167 | 1,175 | 10,800 |
| 2024/08/28 | 1,167 | 1,176 | 1,162 | 1,175 | 15,700 |
| 2024/08/27 | 1,175 | 1,175 | 1,159 | 1,171 | 19,400 |
| 2024/08/26 | 1,155 | 1,171 | 1,152 | 1,161 | 25,000 |
| 2024/08/23 | 1,144 | 1,155 | 1,137 | 1,146 | 17,600 |
| 2024/08/22 | 1,141 | 1,149 | 1,128 | 1,143 | 18,400 |
| 2024/08/21 | 1,104 | 1,134 | 1,092 | 1,134 | 56,600 |
| 2024/08/20 | 1,118 | 1,126 | 1,104 | 1,121 | 30,700 |
| 2024/08/19 | 1,120 | 1,123 | 1,100 | 1,104 | 19,100 |