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
2014/12/30 1,176 1,184 1,160 1,164 16,400
2014/12/29 1,187 1,199 1,150 1,162 54,000
2014/12/26 1,179 1,195 1,179 1,187 25,000
2014/12/25 1,200 1,208 1,194 1,197 32,400
2014/12/24 1,200 1,203 1,189 1,196 54,900
2014/12/22 1,200 1,204 1,197 1,201 57,400
2014/12/19 1,192 1,208 1,192 1,200 52,700
2014/12/18 1,186 1,186 1,173 1,182 15,000
2014/12/17 1,160 1,180 1,160 1,169 19,400
2014/12/16 1,185 1,190 1,169 1,171 25,100
2014/12/15 1,201 1,218 1,191 1,191 35,000
2014/12/12 1,209 1,215 1,205 1,207 45,600
2014/12/11 1,229 1,235 1,213 1,219 22,400
2014/12/10 1,241 1,248 1,226 1,231 34,900
2014/12/09 1,245 1,246 1,237 1,241 13,000
2014/12/08 1,254 1,265 1,241 1,248 25,200
2014/12/05 1,245 1,251 1,238 1,250 15,900
2014/12/04 1,243 1,259 1,237 1,245 27,800
2014/12/03 1,248 1,259 1,242 1,242 26,500
2014/12/02 1,248 1,256 1,240 1,245 21,000
2014/12/01 1,261 1,267 1,240 1,251 22,400
2014/11/28 1,255 1,265 1,254 1,261 17,400
2014/11/27 1,274 1,278 1,260 1,265 17,700
2014/11/26 1,281 1,285 1,273 1,274 18,500
2014/11/25 1,292 1,292 1,281 1,286 8,600
2014/11/21 1,285 1,295 1,277 1,292 27,400
2014/11/20 1,291 1,296 1,270 1,284 12,800
2014/11/19 1,300 1,300 1,290 1,291 13,300
2014/11/18 1,276 1,291 1,270 1,290 16,500
2014/11/17 1,286 1,300 1,272 1,272 19,600
2014/11/14 1,284 1,292 1,277 1,290 33,700
2014/11/13 1,270 1,270 1,258 1,262 15,300
2014/11/12 1,296 1,296 1,260 1,270 35,700
2014/11/11 1,300 1,300 1,284 1,289 18,400
2014/11/10 1,279 1,304 1,271 1,298 43,900
2014/11/07 1,300 1,304 1,276 1,277 34,300
2014/11/06 1,310 1,312 1,280 1,281 39,800
2014/11/05 1,300 1,307 1,299 1,306 17,500
2014/11/04 1,330 1,330 1,300 1,300 34,200
2014/10/31 1,305 1,315 1,298 1,313 26,700
2014/10/30 1,280 1,300 1,276 1,292 48,800
2014/10/29 1,282 1,298 1,282 1,288 10,800
2014/10/28 1,313 1,313 1,273 1,278 14,400
2014/10/27 1,315 1,315 1,294 1,298 12,600
2014/10/24 1,320 1,323 1,297 1,300 10,400
2014/10/23 1,286 1,320 1,286 1,297 11,000
2014/10/22 1,290 1,304 1,290 1,304 15,300
2014/10/21 1,293 1,303 1,264 1,273 38,700
2014/10/20 1,250 1,285 1,250 1,280 23,400
2014/10/17 1,225 1,249 1,225 1,232 29,900
2014/10/16 1,236 1,242 1,219 1,229 24,800
2014/10/15 1,224 1,254 1,224 1,247 16,200
2014/10/14 1,210 1,237 1,210 1,227 19,500
2014/10/10 1,245 1,255 1,210 1,243 39,100
2014/10/09 1,280 1,286 1,268 1,271 20,100
2014/10/08 1,268 1,288 1,265 1,283 17,600
2014/10/07 1,320 1,330 1,290 1,297 36,300
2014/10/06 1,288 1,342 1,288 1,328 34,800
2014/10/03 1,252 1,288 1,252 1,284 31,300
2014/10/02 1,247 1,282 1,247 1,264 52,500
2014/10/01 1,282 1,297 1,279 1,281 36,900
2014/09/30 1,290 1,295 1,279 1,286 26,100
2014/09/29 1,280 1,310 1,278 1,289 36,900
2014/09/26 1,275 1,297 1,245 1,272 119,600
2014/09/25 1,220 1,260 1,191 1,245 53,100
2014/09/24 1,186 1,220 1,182 1,216 41,600
2014/09/22 1,201 1,205 1,189 1,200 29,900
2014/09/19 1,183 1,189 1,177 1,189 18,700
2014/09/18 1,166 1,194 1,164 1,183 41,900
2014/09/17 1,170 1,170 1,161 1,163 14,500
2014/09/16 1,153 1,167 1,153 1,166 24,800
2014/09/12 1,150 1,160 1,141 1,152 60,300
2014/09/11 1,145 1,157 1,145 1,151 9,000
2014/09/10 1,138 1,157 1,134 1,151 23,100
2014/09/09 1,146 1,156 1,135 1,145 32,300
2014/09/08 1,131 1,145 1,131 1,142 14,100
2014/09/05 1,147 1,147 1,126 1,135 17,700
2014/09/04 1,135 1,147 1,131 1,137 15,700
2014/09/03 1,144 1,145 1,121 1,138 24,800
2014/09/02 1,128 1,146 1,127 1,139 22,200
2014/09/01 1,108 1,135 1,102 1,127 27,900
2014/08/29 1,100 1,127 1,097 1,116 23,500
2014/08/28 1,102 1,118 1,083 1,110 30,700
2014/08/27 1,093 1,113 1,084 1,107 31,000
2014/08/26 1,085 1,116 1,084 1,100 54,800
2014/08/25 1,066 1,081 1,064 1,080 17,500
2014/08/22 1,066 1,082 1,066 1,075 28,200
2014/08/21 1,074 1,080 1,069 1,076 31,600
2014/08/20 1,055 1,079 1,051 1,069 105,600
2014/08/19 1,050 1,055 1,045 1,048 35,300
2014/08/18 1,048 1,059 1,040 1,052 40,400
2014/08/15 1,037 1,048 1,029 1,047 46,700
2014/08/14 1,035 1,038 1,024 1,034 30,000
2014/08/13 1,038 1,040 1,026 1,032 29,100
2014/08/12 1,021 1,041 1,021 1,037 50,900
2014/08/11 1,041 1,041 1,013 1,020 91,200
2014/08/08 1,023 1,025 999 1,011 38,200
2014/08/07 1,000 1,029 998 1,023 47,100
2014/08/06 1,004 1,009 995 998 42,900
2014/08/05 1,006 1,016 1,006 1,009 15,300
2014/08/04 1,025 1,028 982 1,007 97,500
2014/08/01 1,021 1,026 1,014 1,020 30,100
2014/07/31 1,035 1,037 1,025 1,028 28,100
2014/07/30 1,053 1,053 1,020 1,026 73,200
2014/07/29 1,060 1,065 1,048 1,053 24,600
2014/07/28 1,078 1,078 1,051 1,057 22,700
2014/07/25 1,065 1,079 1,056 1,061 23,000
2014/07/24 1,080 1,080 1,055 1,065 15,900
2014/07/23 1,082 1,095 1,066 1,067 15,700
2014/07/22 1,055 1,077 1,055 1,074 37,900
2014/07/18 1,042 1,054 1,035 1,051 26,000
2014/07/17 1,043 1,060 1,042 1,053 24,300
2014/07/16 1,040 1,040 1,031 1,037 10,500
2014/07/15 1,029 1,041 1,029 1,033 10,600
2014/07/14 1,035 1,035 1,000 1,026 15,600
2014/07/11 1,035 1,041 1,020 1,034 26,800
2014/07/10 1,060 1,068 1,045 1,045 51,400
2014/07/09 1,040 1,055 1,035 1,050 25,100
2014/07/08 1,037 1,063 1,028 1,047 35,700
2014/07/07 1,039 1,045 1,031 1,032 24,800
2014/07/04 1,035 1,038 1,024 1,037 29,900
2014/07/03 1,044 1,044 1,031 1,035 12,000
2014/07/02 1,038 1,051 1,038 1,045 18,200
2014/07/01 1,060 1,060 1,033 1,038 66,100
2014/06/30 1,014 1,055 1,005 1,052 54,900
2014/06/27 1,033 1,033 999 1,014 33,800
2014/06/26 1,034 1,042 1,031 1,033 42,500
2014/06/25 1,050 1,073 1,050 1,054 55,200
2014/06/24 1,065 1,065 1,057 1,061 26,300
2014/06/23 1,071 1,074 1,052 1,070 37,800
2014/06/20 1,075 1,076 1,065 1,070 27,100
2014/06/19 1,070 1,078 1,067 1,073 23,800
2014/06/18 1,060 1,066 1,060 1,064 23,200
2014/06/17 1,055 1,060 1,052 1,052 19,700
2014/06/16 1,054 1,054 1,047 1,047 28,400
2014/06/13 1,048 1,053 1,043 1,052 31,700
2014/06/12 1,049 1,052 1,044 1,049 13,200
2014/06/11 1,041 1,052 1,041 1,049 18,300
2014/06/10 1,050 1,059 1,037 1,040 39,700
2014/06/09 1,031 1,047 1,031 1,046 28,400
2014/06/06 1,025 1,030 1,023 1,030 19,000
2014/06/05 1,025 1,029 1,023 1,026 16,600
2014/06/04 1,021 1,026 1,021 1,025 10,600
2014/06/03 1,020 1,027 1,020 1,025 19,600
2014/06/02 1,010 1,025 1,010 1,016 20,800
2014/05/30 1,000 1,014 1,000 1,005 26,500
2014/05/29 1,007 1,024 1,007 1,016 12,800
2014/05/28 1,010 1,013 1,005 1,007 8,700
2014/05/27 1,001 1,015 1,000 1,004 10,600
2014/05/26 991 1,001 991 1,001 9,300
2014/05/23 988 1,000 983 991 18,600
2014/05/22 980 980 973 978 14,000
2014/05/21 975 982 975 977 13,200
2014/05/20 982 986 963 980 24,200
2014/05/19 990 990 979 982 27,200
2014/05/16 997 998 986 993 20,100
2014/05/15 1,000 1,007 995 1,002 17,900
2014/05/14 996 1,009 996 1,003 11,300
2014/05/13 1,029 1,029 983 996 39,800
2014/05/12 1,020 1,024 985 1,004 52,600
2014/05/09 960 979 959 972 17,700
2014/05/08 959 965 959 961 10,200
2014/05/07 966 970 957 957 21,400
2014/05/02 957 966 957 966 8,900
2014/05/01 950 966 950 957 13,000
2014/04/30 957 960 951 951 9,500
2014/04/28 962 964 948 953 12,800
2014/04/25 955 965 953 961 9,600
2014/04/24 964 964 956 958 3,800
2014/04/23 956 964 952 959 14,900
2014/04/22 968 968 955 955 8,300
2014/04/21 963 966 950 958 24,700
2014/04/18 970 970 955 966 15,700
2014/04/17 972 975 962 964 9,800
2014/04/16 945 961 945 961 14,200
2014/04/15 944 952 940 946 23,400
2014/04/14 937 974 935 944 29,900
2014/04/11 947 947 918 939 25,900
2014/04/10 980 993 946 947 48,300
2014/04/09 996 996 960 973 30,100
2014/04/08 1,013 1,014 988 989 30,800
2014/04/07 1,050 1,095 1,010 1,021 219,600
2014/04/04 1,023 1,023 1,002 1,020 29,200
2014/04/03 1,019 1,030 1,016 1,025 43,100
2014/04/02 1,015 1,027 1,014 1,016 25,900
2014/04/01 1,020 1,029 1,003 1,008 46,300
2014/03/31 1,000 1,030 973 1,010 66,600
2014/03/28 944 980 943 971 38,400
2014/03/27 931 944 924 940 23,900
2014/03/26 920 930 918 930 35,300
2014/03/25 900 920 900 915 32,700
2014/03/24 898 910 886 894 42,700
2014/03/20 896 897 882 882 18,700
2014/03/19 897 900 895 895 8,700
2014/03/18 895 895 890 894 6,200
2014/03/17 890 895 881 883 20,800
2014/03/14 889 896 882 885 34,200
2014/03/13 891 902 891 894 6,000
2014/03/12 898 903 891 892 14,100
2014/03/11 899 900 893 898 8,400
2014/03/10 894 905 889 893 28,900
2014/03/07 891 896 880 893 18,400
2014/03/06 888 889 880 885 16,100
2014/03/05 884 890 880 885 10,700
2014/03/04 860 879 860 879 8,400
2014/03/03 868 870 849 868 27,000
2014/02/28 873 877 861 868 22,800
2014/02/27 883 889 871 872 14,900
2014/02/26 887 887 878 881 14,900
2014/02/25 875 886 875 883 24,600
2014/02/24 897 897 860 871 47,200
2014/02/21 890 900 880 887 34,800
2014/02/20 875 887 869 873 15,100
2014/02/19 877 884 868 875 21,700
2014/02/18 871 878 865 877 34,300
2014/02/17 870 872 845 868 42,100
2014/02/14 900 900 840 840 124,600
2014/02/13 906 919 901 901 47,900
2014/02/12 950 955 906 921 68,000
2014/02/10 896 948 866 943 146,900
2014/02/07 820 840 820 836 16,900
2014/02/06 822 825 802 815 15,100
2014/02/05 813 827 782 810 54,900
2014/02/04 849 849 807 809 43,400
2014/02/03 869 871 851 851 20,000
2014/01/31 861 871 861 868 19,700
2014/01/30 861 870 859 864 18,600
2014/01/29 870 878 865 872 12,300
2014/01/28 865 874 860 860 22,800
2014/01/27 880 880 865 868 21,400
2014/01/24 892 896 883 884 30,700
2014/01/23 910 914 899 899 19,800
2014/01/22 907 919 907 910 18,100
2014/01/21 912 918 906 911 28,900
2014/01/20 910 919 905 916 14,400
2014/01/17 903 909 901 904 19,200
2014/01/16 911 916 903 903 21,200
2014/01/15 912 916 902 911 12,300
2014/01/14 903 913 902 909 16,300
2014/01/10 906 914 902 913 31,900
2014/01/09 909 910 900 909 19,500
2014/01/08 903 910 895 908 47,600
2014/01/07 913 915 905 911 14,100
2014/01/06 920 924 900 918 21,500

このページの先頭へ