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
2006/12/29 961 961 940 944 10,400
2006/12/28 974 977 955 972 7,900
2006/12/27 956 977 956 970 23,400
2006/12/26 975 985 959 971 13,600
2006/12/25 1,025 1,035 988 1,005 17,500
2006/12/22 1,082 1,082 1,011 1,040 16,500
2006/12/21 1,080 1,083 1,062 1,081 95,300
2006/12/20 1,013 1,040 1,013 1,040 31,300
2006/12/19 1,011 1,013 1,008 1,011 17,500
2006/12/18 1,006 1,012 1,004 1,011 14,100
2006/12/15 1,002 1,006 998 1,006 12,000
2006/12/14 994 1,007 993 1,002 29,900
2006/12/13 981 999 976 992 30,500
2006/12/12 982 982 976 981 13,900
2006/12/11 973 984 973 977 22,400
2006/12/08 949 963 947 963 14,100
2006/12/07 940 950 938 950 18,000
2006/12/06 932 945 931 945 12,400
2006/12/05 928 932 925 931 8,000
2006/12/04 916 920 910 920 4,800
2006/12/01 910 915 905 915 10,600
2006/11/30 884 908 884 907 10,700
2006/11/29 878 887 878 884 4,400
2006/11/28 876 878 873 878 4,200
2006/11/27 879 879 875 876 3,600
2006/11/24 865 875 861 869 10,700
2006/11/22 870 870 865 865 7,200
2006/11/21 875 880 870 870 26,900
2006/11/20 898 898 868 875 23,300
2006/11/17 890 898 866 898 15,300
2006/11/16 925 925 915 917 34,800
2006/11/15 913 926 910 926 22,300
2006/11/14 910 925 906 921 22,900
2006/11/13 905 915 901 910 25,100
2006/11/10 889 910 889 900 62,900
2006/11/09 862 888 862 888 9,500
2006/11/08 890 890 861 861 44,100
2006/11/07 898 898 891 891 27,800
2006/11/06 874 889 874 889 51,600
2006/11/02 840 869 836 868 51,300
2006/11/01 819 856 819 845 49,400
2006/10/31 801 818 800 818 34,900
2006/10/30 800 804 798 799 51,600
2006/10/27 805 807 799 799 75,200
2006/10/26 801 805 798 800 73,500
2006/10/25 800 805 798 800 66,900
2006/10/24 809 809 794 798 77,000
2006/10/23 820 820 804 807 67,600
2006/10/20 832 833 821 825 44,200
2006/10/19 839 840 833 833 34,900
2006/10/18 840 850 837 843 29,500
2006/10/17 845 850 836 850 26,200
2006/10/16 825 850 825 836 34,700
2006/10/13 823 825 821 823 56,400
2006/10/12 821 825 816 825 17,700
2006/10/11 841 845 821 821 29,500
2006/10/10 851 855 850 853 48,200
2006/10/06 886 886 863 868 28,800
2006/10/05 890 895 882 888 12,500
2006/10/04 903 907 884 885 19,600
2006/10/03 891 909 891 903 15,800
2006/10/02 917 917 891 891 61,600
2006/09/29 914 920 902 907 25,800
2006/09/28 920 923 911 919 12,400
2006/09/27 920 922 918 920 10,200
2006/09/26 931 932 920 923 9,600
2006/09/25 930 933 920 933 12,900
2006/09/22 947 947 941 943 5,900
2006/09/21 952 952 944 952 20,300
2006/09/20 950 952 947 952 15,200
2006/09/19 952 960 950 950 15,300
2006/09/15 962 962 951 951 29,900
2006/09/14 985 990 950 963 15,100
2006/09/13 997 997 986 990 15,400
2006/09/12 976 990 975 990 17,600
2006/09/11 970 979 969 975 20,700
2006/09/08 960 965 958 964 21,800
2006/09/07 957 960 952 960 10,000
2006/09/06 959 959 957 958 3,200
2006/09/05 955 959 954 959 8,700
2006/09/04 947 957 942 956 18,600
2006/09/01 952 956 951 952 3,600
2006/08/31 953 955 950 952 19,700
2006/08/30 951 953 951 952 5,900
2006/08/29 960 960 950 952 14,800
2006/08/28 955 955 952 952 6,800
2006/08/25 967 974 952 963 10,300
2006/08/24 944 965 944 965 16,200
2006/08/23 936 944 936 944 7,200
2006/08/22 934 940 934 934 9,000
2006/08/21 945 945 931 932 30,000
2006/08/18 938 944 933 943 13,700
2006/08/17 938 942 930 933 18,300
2006/08/16 938 944 935 938 12,900
2006/08/15 942 944 931 932 13,900
2006/08/14 960 960 930 932 13,200
2006/08/11 975 975 945 960 12,200
2006/08/10 970 975 938 975 27,200
2006/08/09 948 967 948 967 15,600
2006/08/08 930 948 930 948 16,700
2006/08/07 936 940 933 937 10,900
2006/08/04 937 944 933 940 7,000
2006/08/03 942 943 937 937 9,200
2006/08/02 959 959 940 940 7,300
2006/08/01 956 956 950 950 9,800
2006/07/31 950 970 950 956 3,100
2006/07/28 955 957 948 950 16,200
2006/07/27 970 970 956 957 4,400
2006/07/26 975 980 960 970 5,300
2006/07/25 974 983 971 975 5,200
2006/07/24 982 982 970 975 5,800
2006/07/21 1,000 1,000 980 982 21,700
2006/07/20 991 1,010 990 1,000 23,700
2006/07/19 999 999 985 987 28,600
2006/07/18 995 1,002 995 999 17,500
2006/07/14 1,001 1,001 995 998 6,700
2006/07/13 1,030 1,030 1,000 1,000 14,400
2006/07/12 1,020 1,030 1,010 1,030 10,200
2006/07/11 994 1,050 992 1,040 28,800
2006/07/10 1,005 1,005 985 999 14,100
2006/07/07 997 1,000 995 995 4,200
2006/07/06 1,000 1,000 997 997 2,200
2006/07/05 996 1,001 995 997 9,100
2006/07/04 997 1,001 994 996 5,500
2006/07/03 1,009 1,009 995 996 27,800
2006/06/30 990 1,000 990 1,000 18,300
2006/06/29 990 990 976 980 9,100
2006/06/28 1,000 1,000 980 980 4,200
2006/06/27 1,009 1,009 1,000 1,000 6,300
2006/06/26 1,012 1,022 1,010 1,016 6,800
2006/06/23 1,024 1,024 1,015 1,015 3,100
2006/06/22 1,025 1,027 1,008 1,027 7,200
2006/06/21 1,029 1,029 1,009 1,009 17,300
2006/06/20 1,029 1,029 1,013 1,025 9,100
2006/06/19 1,021 1,030 1,015 1,015 10,000
2006/06/16 1,012 1,022 1,012 1,020 15,500
2006/06/15 1,009 1,019 1,007 1,011 10,100
2006/06/14 1,000 1,026 1,000 1,026 14,900
2006/06/13 1,003 1,010 1,003 1,010 8,000
2006/06/12 1,014 1,020 1,002 1,010 26,100
2006/06/09 1,010 1,019 993 1,011 30,300
2006/06/08 1,022 1,025 1,014 1,024 45,600
2006/06/07 1,030 1,039 1,020 1,036 27,800
2006/06/06 1,020 1,030 1,000 1,009 20,300
2006/06/05 1,030 1,031 1,021 1,031 21,600
2006/06/02 1,020 1,030 1,000 1,030 20,300
2006/06/01 1,029 1,032 1,020 1,022 23,500
2006/05/31 1,005 1,021 996 1,021 24,800
2006/05/30 1,030 1,031 1,020 1,023 41,500
2006/05/29 980 1,050 980 1,032 21,300
2006/05/26 951 989 951 989 5,500
2006/05/25 980 985 950 950 6,400
2006/05/24 997 997 965 970 19,500
2006/05/23 1,000 1,000 986 990 11,300
2006/05/22 1,040 1,040 990 1,015 24,400
2006/05/19 995 995 982 990 13,600
2006/05/18 1,004 1,005 985 992 11,300
2006/05/17 1,003 1,015 1,003 1,005 8,300
2006/05/16 1,043 1,044 1,005 1,015 30,100
2006/05/15 1,030 1,044 1,027 1,044 17,500
2006/05/12 1,051 1,061 1,049 1,060 20,700
2006/05/11 1,068 1,069 1,055 1,056 9,300
2006/05/10 1,070 1,071 1,062 1,065 27,000
2006/05/09 1,070 1,080 1,068 1,072 31,700
2006/05/08 1,059 1,074 1,052 1,070 30,200
2006/05/02 1,062 1,062 1,048 1,049 22,700
2006/05/01 1,060 1,061 1,056 1,059 5,500
2006/04/28 1,065 1,070 1,060 1,060 6,800
2006/04/27 1,064 1,070 1,062 1,064 3,300
2006/04/26 1,069 1,069 1,060 1,069 5,100
2006/04/25 1,062 1,067 1,050 1,056 10,600
2006/04/24 1,100 1,100 1,050 1,062 11,500
2006/04/21 1,105 1,105 1,082 1,097 15,500
2006/04/20 1,104 1,105 1,095 1,105 10,400
2006/04/19 1,103 1,107 1,100 1,104 6,100
2006/04/18 1,079 1,093 1,075 1,093 6,100
2006/04/17 1,120 1,120 1,080 1,092 8,600
2006/04/14 1,122 1,134 1,119 1,120 4,700
2006/04/13 1,141 1,141 1,121 1,141 9,800
2006/04/12 1,155 1,159 1,143 1,143 14,600
2006/04/11 1,170 1,170 1,142 1,152 49,600
2006/04/10 1,154 1,156 1,148 1,155 24,700
2006/04/07 1,150 1,160 1,147 1,157 30,100
2006/04/06 1,149 1,154 1,143 1,147 24,500
2006/04/05 1,149 1,152 1,141 1,142 22,200
2006/04/04 1,132 1,155 1,132 1,144 33,900
2006/04/03 1,150 1,160 1,145 1,149 30,400
2006/03/31 1,101 1,149 1,101 1,136 31,800
2006/03/30 1,080 1,110 1,080 1,097 25,600
2006/03/29 1,070 1,078 1,070 1,076 32,400
2006/03/28 1,059 1,065 1,056 1,065 22,300
2006/03/27 1,052 1,058 1,051 1,057 13,700
2006/03/24 1,050 1,055 1,050 1,050 6,400
2006/03/23 1,061 1,064 1,050 1,052 10,300
2006/03/22 1,074 1,074 1,062 1,062 13,200
2006/03/20 1,060 1,070 1,060 1,070 7,000
2006/03/17 1,065 1,073 1,060 1,061 4,600
2006/03/16 1,073 1,073 1,068 1,070 3,800
2006/03/15 1,072 1,085 1,071 1,075 4,500
2006/03/14 1,080 1,089 1,073 1,073 3,600
2006/03/13 1,070 1,077 1,069 1,070 10,000
2006/03/10 1,060 1,070 1,051 1,061 13,700
2006/03/09 1,043 1,060 1,043 1,055 10,200
2006/03/08 1,035 1,047 1,035 1,042 3,100
2006/03/07 1,050 1,050 1,032 1,032 7,100
2006/03/06 1,050 1,050 1,032 1,050 12,900
2006/03/03 1,085 1,085 1,050 1,050 7,800
2006/03/02 1,090 1,092 1,090 1,090 8,000
2006/03/01 1,091 1,105 1,090 1,090 8,600
2006/02/28 1,129 1,129 1,091 1,099 4,800
2006/02/27 1,100 1,109 1,085 1,109 11,700
2006/02/24 1,069 1,090 1,069 1,090 8,000
2006/02/23 1,060 1,085 1,060 1,069 6,800
2006/02/22 1,031 1,051 1,031 1,050 4,800
2006/02/21 1,089 1,089 1,020 1,030 12,500
2006/02/20 1,050 1,050 1,003 1,039 10,600
2006/02/17 1,114 1,129 1,090 1,100 6,200
2006/02/16 1,135 1,135 1,120 1,120 3,000
2006/02/15 1,129 1,150 1,128 1,142 6,300
2006/02/14 1,140 1,156 1,130 1,149 7,600
2006/02/13 1,193 1,197 1,160 1,160 8,200
2006/02/10 1,198 1,198 1,191 1,196 10,000
2006/02/09 1,183 1,195 1,183 1,193 8,300
2006/02/08 1,190 1,195 1,177 1,189 11,000
2006/02/07 1,185 1,195 1,181 1,189 10,400
2006/02/06 1,170 1,198 1,168 1,178 19,600
2006/02/03 1,155 1,180 1,155 1,165 26,000
2006/02/02 1,179 1,179 1,149 1,158 21,800
2006/02/01 1,190 1,190 1,171 1,178 10,400
2006/01/31 1,200 1,200 1,191 1,191 2,900
2006/01/30 1,200 1,200 1,189 1,199 10,100
2006/01/27 1,209 1,209 1,187 1,188 5,200
2006/01/26 1,197 1,207 1,185 1,205 15,000
2006/01/25 1,193 1,193 1,177 1,179 8,500
2006/01/24 1,180 1,200 1,180 1,199 8,800
2006/01/23 1,250 1,250 1,200 1,200 15,300
2006/01/20 1,236 1,279 1,227 1,250 48,900
2006/01/19 1,200 1,250 1,189 1,216 18,600
2006/01/18 1,254 1,254 1,191 1,225 20,300
2006/01/17 1,285 1,300 1,255 1,256 18,700
2006/01/16 1,259 1,300 1,257 1,295 14,400
2006/01/13 1,251 1,262 1,250 1,254 12,000
2006/01/12 1,250 1,260 1,250 1,250 10,600
2006/01/11 1,268 1,268 1,221 1,250 13,700
2006/01/10 1,262 1,270 1,249 1,250 31,600
2006/01/06 1,200 1,220 1,191 1,220 28,600
2006/01/05 1,170 1,200 1,170 1,200 26,100
2006/01/04 1,226 1,226 1,186 1,190 12,900

このページの先頭へ