日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2004/12/30 1,000 1,005 999 1,005 2,600
2004/12/29 985 1,000 980 1,000 5,100
2004/12/28 1,000 1,000 987 991 4,800
2004/12/27 1,020 1,020 1,005 1,005 2,000
2004/12/24 1,044 1,050 1,040 1,050 6,600
2004/12/22 1,039 1,069 1,010 1,050 14,500
2004/12/21 1,156 1,156 1,027 1,079 72,900
2004/12/20 993 1,020 993 1,016 15,100
2004/12/17 995 999 990 990 11,200
2004/12/16 997 999 995 996 3,500
2004/12/15 990 998 990 997 2,300
2004/12/14 999 1,000 983 1,000 6,000
2004/12/13 990 1,000 990 996 6,400
2004/12/10 990 990 986 990 8,300
2004/12/09 979 984 971 984 9,100
2004/12/08 965 975 965 975 3,400
2004/12/07 975 975 960 967 3,300
2004/12/06 965 968 960 965 3,900
2004/12/03 979 979 952 955 7,800
2004/12/02 960 960 945 960 6,500
2004/12/01 955 960 951 960 7,900
2004/11/30 956 957 952 957 1,600
2004/11/29 956 969 956 957 6,700
2004/11/26 951 965 951 956 11,100
2004/11/25 961 961 952 961 3,300
2004/11/24 960 965 943 965 8,400
2004/11/22 975 975 960 960 20,000
2004/11/19 987 990 972 990 13,800
2004/11/18 962 990 962 985 14,100
2004/11/17 974 980 972 972 9,000
2004/11/16 975 979 972 974 8,400
2004/11/15 980 980 972 973 4,400
2004/11/12 967 984 965 973 10,200
2004/11/11 989 989 967 972 15,000
2004/11/10 990 990 970 975 6,800
2004/11/09 970 970 953 970 4,600
2004/11/08 966 966 962 962 2,500
2004/11/05 948 978 948 976 40,600
2004/11/04 948 948 944 947 9,200
2004/11/02 948 948 945 947 5,200
2004/11/01 987 987 945 949 9,800
2004/10/29 992 992 985 985 1,600
2004/10/28 996 1,000 985 1,000 4,900
2004/10/27 1,000 1,000 980 996 7,800
2004/10/26 997 1,000 994 1,000 2,400
2004/10/25 998 998 993 997 1,100
2004/10/22 999 1,004 993 1,004 8,600
2004/10/21 1,010 1,010 999 1,005 15,900
2004/10/20 1,002 1,010 1,001 1,010 5,800
2004/10/19 1,009 1,009 1,000 1,003 13,700
2004/10/18 1,020 1,020 1,000 1,000 12,800
2004/10/15 1,009 1,015 1,008 1,015 1,600
2004/10/14 1,018 1,020 1,008 1,020 4,800
2004/10/13 1,025 1,030 1,012 1,018 9,500
2004/10/12 1,046 1,046 1,025 1,026 5,700
2004/10/08 1,030 1,046 1,030 1,039 7,300
2004/10/07 1,032 1,050 1,028 1,050 3,500
2004/10/06 1,037 1,037 1,032 1,032 3,400
2004/10/05 1,050 1,050 1,035 1,040 6,600
2004/10/04 1,050 1,070 1,030 1,050 9,000
2004/10/01 1,068 1,068 1,031 1,065 29,200
2004/09/30 1,027 1,028 1,010 1,028 4,400
2004/09/29 1,020 1,020 1,010 1,020 3,200
2004/09/28 1,008 1,020 1,004 1,020 4,000
2004/09/27 1,030 1,030 1,001 1,028 2,100
2004/09/24 1,035 1,035 1,020 1,031 10,200
2004/09/22 1,040 1,040 1,034 1,040 3,800
2004/09/21 1,056 1,056 1,034 1,040 12,200
2004/09/17 1,040 1,040 1,031 1,036 14,900
2004/09/16 1,024 1,040 1,024 1,040 5,400
2004/09/15 1,021 1,039 1,021 1,021 1,700
2004/09/14 1,015 1,039 1,015 1,039 3,600
2004/09/13 1,035 1,035 1,020 1,035 8,700
2004/09/10 1,039 1,039 1,039 1,039 3,200
2004/09/09 1,040 1,040 1,018 1,040 8,500
2004/09/08 1,026 1,039 1,011 1,025 8,300
2004/09/07 1,032 1,040 1,030 1,030 6,000
2004/09/06 1,030 1,050 1,030 1,040 3,100
2004/09/03 1,051 1,051 1,050 1,050 2,900
2004/09/02 1,062 1,063 1,041 1,050 1,300
2004/09/01 1,070 1,070 1,055 1,070 2,100
2004/08/31 1,041 1,055 1,039 1,055 9,300
2004/08/30 1,070 1,078 1,040 1,040 9,000
2004/08/27 1,079 1,079 1,070 1,070 300
2004/08/26 1,080 1,085 1,050 1,080 7,800
2004/08/25 1,070 1,075 1,055 1,072 6,800
2004/08/24 1,085 1,085 1,050 1,071 9,800
2004/08/23 1,110 1,110 1,050 1,085 16,200
2004/08/20 1,002 1,050 1,000 1,050 10,200
2004/08/19 1,000 1,020 1,000 1,020 2,800
2004/08/18 1,005 1,007 987 1,007 3,000
2004/08/17 1,000 1,005 1,000 1,001 1,400
2004/08/16 1,010 1,019 999 1,001 3,300
2004/08/13 1,020 1,020 1,010 1,020 3,100
2004/08/12 1,029 1,029 1,020 1,025 900
2004/08/11 1,015 1,030 1,015 1,026 3,000
2004/08/10 1,035 1,035 1,020 1,025 5,300
2004/08/09 1,000 1,020 1,000 1,013 4,800
2004/08/06 1,030 1,045 1,030 1,035 3,800
2004/08/05 1,010 1,050 1,010 1,050 3,300
2004/08/04 1,010 1,020 1,005 1,020 6,400
2004/08/03 1,052 1,052 1,008 1,008 12,900
2004/08/02 1,035 1,050 1,035 1,050 3,600
2004/07/30 1,037 1,052 1,037 1,050 1,800
2004/07/29 1,070 1,070 1,050 1,051 10,700
2004/07/28 1,020 1,070 1,020 1,070 8,100
2004/07/27 1,070 1,070 1,022 1,022 9,000
2004/07/26 1,130 1,130 1,070 1,070 12,100
2004/07/23 1,120 1,130 1,120 1,125 10,200
2004/07/22 1,140 1,146 1,130 1,130 16,300
2004/07/21 1,145 1,145 1,138 1,140 32,600
2004/07/20 1,130 1,130 1,120 1,123 6,500
2004/07/16 1,102 1,113 1,102 1,113 1,600
2004/07/15 1,101 1,139 1,101 1,102 12,800
2004/07/14 1,130 1,140 1,120 1,140 25,100
2004/07/13 1,141 1,151 1,130 1,132 18,400
2004/07/12 1,110 1,135 1,110 1,132 15,600
2004/07/09 1,090 1,111 1,090 1,102 19,300
2004/07/08 1,085 1,106 1,085 1,100 12,900
2004/07/07 1,080 1,095 1,065 1,080 9,400
2004/07/06 1,083 1,110 1,070 1,100 14,900
2004/07/05 1,090 1,100 1,085 1,090 16,300
2004/07/02 1,060 1,100 1,050 1,090 35,200
2004/07/01 1,065 1,070 1,041 1,060 36,000
2004/06/30 1,003 1,045 1,003 1,045 18,400
2004/06/29 1,004 1,020 995 1,020 14,700
2004/06/28 1,005 1,008 990 1,000 14,000
2004/06/25 1,028 1,028 1,015 1,020 1,700
2004/06/24 1,045 1,045 1,025 1,030 11,900
2004/06/23 1,032 1,050 1,030 1,037 22,200
2004/06/22 1,040 1,041 1,032 1,032 8,100
2004/06/21 1,080 1,080 1,040 1,041 19,800
2004/06/18 1,000 1,028 1,000 1,020 22,200
2004/06/17 996 1,000 995 1,000 6,200
2004/06/16 990 995 975 995 8,600
2004/06/15 986 990 980 980 15,200
2004/06/14 979 999 979 985 12,600
2004/06/11 970 971 965 970 7,500
2004/06/10 970 971 965 970 7,800
2004/06/09 980 980 969 970 11,500
2004/06/08 969 979 962 974 3,600
2004/06/07 954 970 954 962 12,500
2004/06/04 954 955 942 954 11,500
2004/06/03 982 982 950 955 14,300
2004/06/02 995 995 982 983 2,300
2004/06/01 991 996 991 993 2,600
2004/05/31 1,017 1,017 985 988 7,400
2004/05/28 996 1,019 996 1,012 9,000
2004/05/27 990 998 987 992 4,800
2004/05/26 977 998 970 998 9,800
2004/05/25 955 960 946 947 7,900
2004/05/24 943 955 943 945 18,800
2004/05/21 925 940 919 935 37,800
2004/05/20 931 940 921 929 55,400
2004/05/19 954 960 920 921 49,600
2004/05/18 940 983 930 953 32,800
2004/05/17 995 996 924 950 43,600
2004/05/14 980 1,005 980 995 16,000
2004/05/13 981 995 980 980 25,300
2004/05/12 1,000 1,019 999 1,010 21,400
2004/05/11 1,000 1,059 995 999 13,600
2004/05/10 1,099 1,110 1,080 1,100 58,900
2004/05/07 1,100 1,120 1,080 1,100 37,500
2004/05/06 1,123 1,123 1,080 1,092 32,500
2004/04/30 1,119 1,134 1,110 1,120 5,000
2004/04/28 1,165 1,165 1,110 1,150 9,400
2004/04/27 1,169 1,169 1,145 1,160 18,500
2004/04/26 1,150 1,176 1,150 1,176 16,000
2004/04/23 1,150 1,172 1,140 1,150 23,600
2004/04/22 1,151 1,177 1,140 1,150 20,500
2004/04/21 1,099 1,189 1,099 1,184 55,800
2004/04/20 1,076 1,100 1,075 1,094 29,400
2004/04/19 1,053 1,066 1,050 1,055 52,900
2004/04/16 1,045 1,065 1,030 1,050 38,000
2004/04/15 1,080 1,080 1,025 1,050 28,100
2004/04/14 1,060 1,080 1,059 1,078 27,100
2004/04/13 1,052 1,070 1,030 1,060 53,400
2004/04/12 1,024 1,029 1,010 1,015 48,400
2004/04/09 1,000 1,000 980 984 42,400
2004/04/08 980 1,035 968 1,005 71,500
2004/04/07 930 960 929 955 49,800
2004/04/06 914 935 900 935 62,000
2004/04/05 880 910 875 910 50,700
2004/04/02 845 867 845 866 31,900
2004/04/01 849 850 846 849 18,200
2004/03/31 840 849 838 849 10,900
2004/03/30 846 849 840 840 7,500
2004/03/29 836 845 836 838 9,700
2004/03/26 845 846 830 837 17,100
2004/03/25 845 846 837 840 16,000
2004/03/24 835 842 835 842 7,800
2004/03/23 840 840 820 840 18,000
2004/03/22 843 843 834 843 18,400
2004/03/19 837 840 825 833 11,100
2004/03/18 840 857 832 839 17,300
2004/03/17 820 840 820 831 55,200
2004/03/16 795 825 791 820 49,800
2004/03/15 770 785 763 785 30,700
2004/03/12 767 769 762 769 9,500
2004/03/11 777 779 765 770 30,600
2004/03/10 780 783 777 777 11,100
2004/03/09 773 784 773 780 9,400
2004/03/08 784 785 772 773 22,800
2004/03/05 790 795 785 790 7,400
2004/03/04 789 791 776 790 4,900
2004/03/03 782 799 780 788 14,600
2004/03/02 793 800 792 792 24,500
2004/03/01 800 805 790 790 30,500
2004/02/27 790 815 785 805 36,100
2004/02/26 790 798 784 793 12,900
2004/02/25 781 800 779 792 49,400
2004/02/24 764 780 760 771 19,900
2004/02/23 769 769 750 764 17,300
2004/02/20 760 766 754 766 13,800
2004/02/19 765 767 760 760 6,300
2004/02/18 750 760 750 760 11,500
2004/02/17 741 750 738 743 3,600
2004/02/16 760 760 737 737 7,800
2004/02/13 765 765 751 760 7,400
2004/02/12 790 800 763 777 22,700
2004/02/10 701 710 697 710 17,200
2004/02/09 679 697 678 695 11,300
2004/02/06 675 678 667 678 9,400
2004/02/05 670 670 665 665 1,700
2004/02/04 666 676 665 676 25,300
2004/02/03 645 665 642 665 16,300
2004/02/02 641 650 641 645 3,400
2004/01/30 641 647 641 645 2,800
2004/01/29 642 650 641 644 3,700
2004/01/28 641 645 641 643 1,800
2004/01/27 650 650 640 650 9,500
2004/01/26 646 650 642 649 5,400
2004/01/23 662 662 640 640 3,800
2004/01/22 665 669 663 664 9,400
2004/01/21 666 668 660 665 21,000
2004/01/20 658 667 651 666 9,500
2004/01/19 646 660 644 659 3,100
2004/01/16 644 652 641 642 7,400
2004/01/15 649 659 642 654 3,200
2004/01/14 660 664 659 659 2,700
2004/01/13 659 662 650 660 24,700
2004/01/09 620 650 615 642 23,000
2004/01/08 609 622 608 620 12,500
2004/01/07 614 614 609 609 7,700
2004/01/06 623 623 570 610 31,000
2004/01/05 616 622 616 622 1,000

このページの先頭へ