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
2007/12/28 851 855 849 850 4,200
2007/12/27 867 868 853 855 2,600
2007/12/26 875 875 868 868 1,500
2007/12/25 879 885 879 885 7,800
2007/12/21 869 891 869 890 77,600
2007/12/20 918 932 918 929 47,600
2007/12/19 910 925 906 918 24,800
2007/12/18 904 919 904 915 12,800
2007/12/17 908 920 905 905 7,200
2007/12/14 916 920 913 915 7,000
2007/12/13 916 920 916 916 8,200
2007/12/12 913 919 900 919 2,800
2007/12/11 912 924 912 918 2,800
2007/12/10 933 936 914 914 11,200
2007/12/07 919 927 909 923 7,100
2007/12/06 890 910 890 910 9,900
2007/12/05 880 895 880 889 8,100
2007/12/04 891 891 891 891 7,900
2007/12/03 886 897 866 893 11,000
2007/11/30 887 898 864 896 8,500
2007/11/29 860 889 860 875 20,800
2007/11/28 860 865 852 853 4,800
2007/11/27 840 850 836 850 3,300
2007/11/26 836 845 836 845 5,300
2007/11/22 850 850 811 844 5,000
2007/11/21 850 852 850 852 19,400
2007/11/20 830 845 825 845 8,200
2007/11/19 830 833 820 830 4,100
2007/11/16 830 830 815 830 7,700
2007/11/15 838 840 838 840 6,700
2007/11/14 824 839 824 835 4,600
2007/11/13 820 822 812 822 1,000
2007/11/12 834 834 815 820 9,000
2007/11/09 830 835 822 835 3,800
2007/11/08 834 834 820 821 11,800
2007/11/07 835 836 835 835 2,600
2007/11/06 832 841 828 836 10,100
2007/11/05 838 842 834 834 3,900
2007/11/02 835 840 835 838 1,500
2007/11/01 844 844 838 844 2,100
2007/10/31 845 846 834 846 1,300
2007/10/30 837 845 837 840 10,100
2007/10/29 840 840 835 838 3,600
2007/10/26 820 834 820 834 1,400
2007/10/25 822 822 822 822 1,000
2007/10/24 830 835 820 821 9,500
2007/10/23 816 836 816 830 3,100
2007/10/22 831 831 805 820 23,800
2007/10/19 843 843 831 840 17,000
2007/10/18 840 840 838 840 5,000
2007/10/17 840 849 836 839 3,600
2007/10/16 850 850 842 842 1,300
2007/10/15 855 860 851 853 7,500
2007/10/12 857 858 850 857 15,000
2007/10/11 840 855 840 850 14,600
2007/10/10 842 855 825 838 46,800
2007/10/09 840 841 838 840 43,400
2007/10/05 841 841 836 838 8,900
2007/10/04 839 840 838 838 2,400
2007/10/03 837 841 836 836 5,300
2007/10/02 842 842 836 838 2,200
2007/10/01 862 862 830 839 53,500
2007/09/28 812 820 812 812 11,500
2007/09/27 805 810 802 810 8,000
2007/09/26 806 813 798 798 15,400
2007/09/25 810 812 806 806 9,000
2007/09/21 830 830 807 808 26,300
2007/09/20 851 858 841 848 16,700
2007/09/19 835 852 835 846 6,500
2007/09/18 836 841 835 835 5,900
2007/09/14 845 850 845 846 6,200
2007/09/13 844 852 840 840 14,300
2007/09/12 841 853 841 847 3,200
2007/09/11 845 881 842 843 16,300
2007/09/10 868 868 845 855 14,600
2007/09/07 869 879 864 879 6,800
2007/09/06 851 868 848 861 2,400
2007/09/05 867 870 852 870 6,200
2007/09/04 869 870 865 866 1,600
2007/09/03 860 875 860 875 1,600
2007/08/31 851 870 850 870 7,200
2007/08/30 861 867 850 860 4,100
2007/08/29 876 876 847 861 11,600
2007/08/28 883 888 876 887 7,100
2007/08/27 868 880 863 880 7,800
2007/08/24 860 865 857 865 7,900
2007/08/23 854 860 850 860 4,200
2007/08/22 840 849 830 845 1,400
2007/08/21 858 858 830 830 18,200
2007/08/20 819 837 819 837 7,300
2007/08/17 828 833 794 804 35,700
2007/08/16 840 845 820 824 9,400
2007/08/15 855 856 840 840 10,400
2007/08/14 860 888 843 855 17,600
2007/08/13 850 860 845 855 8,500
2007/08/10 835 845 820 845 25,100
2007/08/09 842 849 835 849 18,900
2007/08/08 842 850 840 841 11,700
2007/08/07 861 869 840 847 11,900
2007/08/06 870 872 848 855 17,400
2007/08/03 877 884 871 878 6,600
2007/08/02 876 880 875 877 16,600
2007/08/01 899 900 866 866 22,700
2007/07/31 911 920 900 900 8,400
2007/07/30 900 915 900 905 1,400
2007/07/27 901 910 899 903 11,200
2007/07/26 920 920 912 915 3,200
2007/07/25 924 925 917 917 5,700
2007/07/24 919 925 917 925 6,100
2007/07/23 936 936 915 917 27,500
2007/07/20 940 943 930 943 22,800
2007/07/19 936 947 931 947 9,500
2007/07/18 955 956 945 950 23,900
2007/07/17 957 958 955 955 7,700
2007/07/13 957 977 955 957 10,300
2007/07/12 963 966 958 958 4,700
2007/07/11 966 969 962 969 9,800
2007/07/10 970 979 970 973 10,600
2007/07/09 973 977 973 977 4,900
2007/07/06 972 977 972 977 2,100
2007/07/05 977 977 970 970 4,700
2007/07/04 978 979 977 977 2,100
2007/07/03 986 987 975 985 5,600
2007/07/02 990 991 977 990 27,500
2007/06/29 977 994 973 994 11,400
2007/06/28 972 980 972 980 5,800
2007/06/27 970 975 964 968 9,000
2007/06/26 974 974 966 972 14,000
2007/06/25 995 1,004 992 996 5,700
2007/06/22 1,000 1,009 999 1,009 6,800
2007/06/21 1,002 1,004 995 1,003 10,600
2007/06/20 990 1,008 990 1,008 14,100
2007/06/19 985 999 985 990 22,000
2007/06/18 991 999 991 995 23,500
2007/06/15 980 987 979 986 18,500
2007/06/14 970 980 969 972 10,700
2007/06/13 979 979 965 968 16,000
2007/06/12 980 980 962 979 12,500
2007/06/11 980 987 979 980 21,000
2007/06/08 981 987 980 984 13,800
2007/06/07 986 992 984 985 20,800
2007/06/06 992 992 985 987 7,600
2007/06/05 992 995 992 994 6,700
2007/06/04 992 994 992 992 3,400
2007/06/01 991 995 991 992 9,500
2007/05/31 993 994 991 994 4,200
2007/05/30 996 996 984 996 6,500
2007/05/29 986 995 986 995 1,600
2007/05/28 1,002 1,002 984 987 8,600
2007/05/25 996 1,000 996 1,000 2,800
2007/05/24 996 998 995 998 900
2007/05/23 995 1,012 991 996 9,800
2007/05/22 1,006 1,014 984 989 17,700
2007/05/21 998 1,016 998 1,006 23,600
2007/05/18 993 993 985 990 15,100
2007/05/17 992 999 991 992 4,000
2007/05/16 1,010 1,018 991 992 8,000
2007/05/15 1,010 1,010 1,000 1,001 1,400
2007/05/14 1,011 1,011 1,006 1,010 2,900
2007/05/11 1,007 1,010 1,005 1,008 1,700
2007/05/10 1,023 1,023 1,001 1,010 12,100
2007/05/09 1,002 1,018 1,002 1,018 4,800
2007/05/08 1,002 1,006 1,002 1,005 4,300
2007/05/07 1,001 1,005 1,000 1,001 3,900
2007/05/02 998 1,009 998 1,009 2,300
2007/05/01 1,009 1,009 996 998 900
2007/04/27 991 1,015 991 1,000 7,900
2007/04/26 990 999 982 991 6,300
2007/04/25 1,013 1,015 990 997 10,300
2007/04/24 1,021 1,030 1,008 1,013 3,400
2007/04/23 1,049 1,049 1,030 1,030 8,000
2007/04/20 1,048 1,049 1,030 1,049 4,100
2007/04/19 1,021 1,048 1,020 1,048 4,200
2007/04/18 1,008 1,015 1,008 1,015 1,100
2007/04/17 1,005 1,025 1,005 1,008 4,000
2007/04/16 1,050 1,050 1,001 1,025 3,700
2007/04/13 1,063 1,064 1,050 1,050 2,000
2007/04/12 1,084 1,084 1,062 1,062 2,900
2007/04/11 1,081 1,082 1,077 1,082 57,700
2007/04/10 1,085 1,085 1,074 1,081 18,400
2007/04/09 1,081 1,087 1,078 1,084 8,000
2007/04/06 1,083 1,090 1,083 1,085 2,800
2007/04/05 1,091 1,091 1,085 1,090 2,900
2007/04/04 1,081 1,091 1,081 1,091 4,500
2007/04/03 1,090 1,090 1,089 1,089 1,800
2007/04/02 1,098 1,098 1,090 1,090 3,500
2007/03/30 1,080 1,100 1,075 1,090 5,700
2007/03/29 1,069 1,085 1,045 1,075 8,600
2007/03/28 1,066 1,070 1,064 1,070 800
2007/03/27 1,038 1,080 1,038 1,066 5,800
2007/03/26 1,051 1,055 1,045 1,052 5,100
2007/03/23 1,025 1,055 1,025 1,050 6,100
2007/03/22 1,050 1,050 1,005 1,038 11,200
2007/03/20 1,010 1,030 1,010 1,030 8,400
2007/03/19 1,007 1,015 1,006 1,008 1,800
2007/03/16 1,011 1,011 999 1,005 3,300
2007/03/15 1,006 1,014 1,006 1,007 7,800
2007/03/14 1,010 1,010 1,000 1,001 1,500
2007/03/13 1,040 1,045 1,030 1,038 1,800
2007/03/12 1,075 1,075 1,028 1,028 4,200
2007/03/09 1,001 1,040 1,001 1,039 3,700
2007/03/08 1,019 1,019 999 1,015 2,500
2007/03/07 1,006 1,006 1,002 1,002 2,500
2007/03/06 980 999 980 987 11,500
2007/03/05 1,044 1,044 956 999 11,600
2007/03/02 1,047 1,049 1,045 1,046 1,300
2007/03/01 1,073 1,073 1,050 1,061 1,500
2007/02/28 1,070 1,089 1,039 1,070 9,400
2007/02/27 1,100 1,100 1,078 1,078 4,100
2007/02/26 1,070 1,080 1,070 1,080 3,100
2007/02/23 1,055 1,061 1,055 1,061 15,700
2007/02/22 1,070 1,080 1,061 1,061 7,900
2007/02/21 1,119 1,119 1,080 1,082 14,500
2007/02/20 1,091 1,119 1,080 1,119 10,300
2007/02/19 1,099 1,100 1,090 1,090 5,900
2007/02/16 1,037 1,074 1,029 1,073 12,900
2007/02/15 1,035 1,043 1,023 1,043 7,800
2007/02/14 1,042 1,050 1,035 1,037 11,400
2007/02/13 1,050 1,060 1,045 1,050 11,100
2007/02/09 1,032 1,050 1,032 1,044 17,200
2007/02/08 1,044 1,044 1,030 1,032 3,900
2007/02/07 1,050 1,052 1,042 1,044 15,600
2007/02/06 1,079 1,079 1,068 1,068 7,000
2007/02/05 1,100 1,100 1,078 1,084 21,700
2007/02/02 1,060 1,085 1,060 1,075 4,500
2007/02/01 1,055 1,060 1,041 1,052 10,500
2007/01/31 1,090 1,090 1,080 1,080 8,600
2007/01/30 1,107 1,107 1,090 1,090 8,000
2007/01/29 1,115 1,115 1,101 1,101 8,900
2007/01/26 1,090 1,115 1,090 1,115 5,600
2007/01/25 1,075 1,095 1,075 1,090 6,700
2007/01/24 1,131 1,138 1,075 1,075 18,700
2007/01/23 1,080 1,130 1,080 1,123 23,500
2007/01/22 1,166 1,169 1,069 1,080 37,500
2007/01/19 1,138 1,146 1,135 1,146 15,000
2007/01/18 1,116 1,138 1,116 1,138 15,700
2007/01/17 1,105 1,121 1,104 1,115 18,500
2007/01/16 1,091 1,100 1,091 1,095 25,600
2007/01/15 1,073 1,092 1,069 1,090 23,200
2007/01/12 1,048 1,080 1,039 1,069 32,400
2007/01/11 1,045 1,058 1,044 1,057 29,300
2007/01/10 1,035 1,047 1,031 1,045 31,400
2007/01/09 991 1,020 991 1,017 20,600
2007/01/05 960 988 960 988 24,700
2007/01/04 954 955 950 950 2,600

このページの先頭へ