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
2019/12/30 1,290 1,291 1,274 1,277 11,800
2019/12/27 1,274 1,302 1,274 1,290 24,300
2019/12/26 1,336 1,336 1,315 1,331 27,700
2019/12/25 1,335 1,335 1,320 1,322 13,800
2019/12/24 1,358 1,358 1,334 1,335 25,000
2019/12/23 1,366 1,368 1,353 1,359 66,100
2019/12/20 1,335 1,358 1,325 1,351 50,400
2019/12/19 1,318 1,341 1,318 1,329 22,600
2019/12/18 1,331 1,331 1,315 1,318 23,000
2019/12/17 1,327 1,334 1,310 1,334 19,500
2019/12/16 1,321 1,324 1,314 1,314 21,100
2019/12/13 1,338 1,339 1,323 1,326 23,500
2019/12/12 1,327 1,334 1,320 1,324 17,900
2019/12/11 1,317 1,329 1,317 1,325 11,300
2019/12/10 1,326 1,330 1,318 1,321 23,000
2019/12/09 1,330 1,332 1,320 1,324 18,900
2019/12/06 1,315 1,333 1,315 1,321 36,400
2019/12/05 1,310 1,320 1,310 1,319 14,100
2019/12/04 1,300 1,318 1,296 1,310 20,000
2019/12/03 1,308 1,314 1,302 1,304 15,200
2019/12/02 1,310 1,329 1,310 1,317 20,100
2019/11/29 1,324 1,324 1,306 1,313 14,800
2019/11/28 1,327 1,330 1,314 1,326 13,300
2019/11/27 1,304 1,329 1,304 1,327 23,900
2019/11/26 1,312 1,318 1,304 1,304 16,100
2019/11/25 1,310 1,325 1,306 1,312 24,400
2019/11/22 1,317 1,317 1,301 1,306 24,400
2019/11/21 1,304 1,317 1,297 1,317 44,700
2019/11/20 1,274 1,292 1,273 1,292 14,900
2019/11/19 1,281 1,281 1,273 1,274 13,900
2019/11/18 1,276 1,282 1,268 1,276 12,500
2019/11/15 1,252 1,275 1,252 1,271 16,300
2019/11/14 1,271 1,272 1,254 1,257 13,300
2019/11/13 1,281 1,281 1,265 1,270 15,800
2019/11/12 1,281 1,282 1,269 1,281 24,600
2019/11/11 1,282 1,286 1,270 1,280 27,100
2019/11/08 1,288 1,288 1,275 1,282 25,200
2019/11/07 1,282 1,282 1,271 1,271 12,600
2019/11/06 1,295 1,295 1,273 1,285 21,200
2019/11/05 1,280 1,290 1,269 1,287 27,900
2019/11/01 1,255 1,263 1,246 1,262 11,500
2019/10/31 1,264 1,264 1,255 1,255 6,800
2019/10/30 1,258 1,260 1,240 1,260 32,300
2019/10/29 1,260 1,263 1,249 1,255 24,400
2019/10/28 1,245 1,255 1,240 1,251 19,400
2019/10/25 1,247 1,255 1,243 1,246 13,300
2019/10/24 1,250 1,260 1,243 1,250 25,300
2019/10/23 1,269 1,270 1,251 1,251 27,900
2019/10/21 1,283 1,285 1,276 1,278 26,300
2019/10/18 1,270 1,279 1,252 1,275 28,800
2019/10/17 1,269 1,270 1,258 1,270 18,800
2019/10/16 1,268 1,280 1,268 1,279 12,200
2019/10/15 1,252 1,273 1,252 1,267 22,900
2019/10/11 1,243 1,244 1,231 1,238 18,600
2019/10/10 1,260 1,260 1,245 1,245 12,100
2019/10/09 1,239 1,262 1,234 1,262 14,300
2019/10/08 1,253 1,256 1,243 1,251 16,400
2019/10/07 1,255 1,256 1,240 1,249 9,000
2019/10/04 1,261 1,265 1,253 1,255 16,100
2019/10/03 1,267 1,274 1,257 1,271 11,300
2019/10/02 1,277 1,288 1,263 1,283 12,900
2019/10/01 1,278 1,284 1,270 1,271 17,800
2019/09/30 1,281 1,281 1,256 1,260 19,800
2019/09/27 1,272 1,280 1,258 1,279 18,200
2019/09/26 1,291 1,296 1,272 1,282 26,000
2019/09/25 1,308 1,316 1,272 1,288 106,100
2019/09/24 1,273 1,278 1,264 1,278 38,900
2019/09/20 1,254 1,264 1,245 1,264 24,800
2019/09/19 1,248 1,259 1,247 1,255 26,200
2019/09/18 1,253 1,258 1,242 1,250 20,900
2019/09/17 1,258 1,268 1,245 1,253 27,900
2019/09/13 1,260 1,261 1,243 1,254 42,800
2019/09/12 1,255 1,262 1,249 1,255 25,900
2019/09/11 1,230 1,255 1,229 1,255 28,000
2019/09/10 1,226 1,236 1,221 1,235 24,500
2019/09/09 1,190 1,222 1,188 1,222 26,900
2019/09/06 1,190 1,195 1,184 1,188 12,900
2019/09/05 1,178 1,193 1,178 1,185 33,300
2019/09/04 1,160 1,178 1,152 1,174 21,200
2019/09/03 1,149 1,164 1,147 1,164 10,700
2019/09/02 1,151 1,153 1,140 1,149 12,700
2019/08/30 1,136 1,151 1,136 1,151 17,100
2019/08/29 1,130 1,134 1,123 1,124 9,200
2019/08/28 1,134 1,137 1,126 1,134 11,600
2019/08/27 1,146 1,146 1,127 1,131 13,200
2019/08/26 1,130 1,139 1,126 1,131 13,600
2019/08/23 1,138 1,147 1,131 1,144 18,800
2019/08/22 1,165 1,165 1,136 1,138 21,000
2019/08/21 1,154 1,162 1,139 1,162 34,700
2019/08/20 1,150 1,159 1,142 1,159 18,600
2019/08/19 1,135 1,146 1,132 1,146 17,700
2019/08/16 1,121 1,140 1,115 1,138 25,600
2019/08/15 1,115 1,131 1,103 1,131 18,600
2019/08/14 1,113 1,133 1,110 1,133 26,600
2019/08/13 1,101 1,104 1,091 1,100 49,500
2019/08/09 1,118 1,118 1,102 1,108 39,700
2019/08/08 1,118 1,128 1,112 1,117 35,200
2019/08/07 1,105 1,124 1,100 1,114 34,000
2019/08/06 1,112 1,124 1,100 1,115 36,300
2019/08/05 1,130 1,132 1,116 1,124 32,200
2019/08/02 1,150 1,153 1,127 1,135 44,800
2019/08/01 1,164 1,164 1,148 1,156 21,900
2019/07/31 1,154 1,194 1,154 1,161 48,700
2019/07/30 1,157 1,165 1,151 1,158 10,000
2019/07/29 1,161 1,164 1,156 1,157 9,000
2019/07/26 1,165 1,165 1,152 1,161 12,600
2019/07/25 1,168 1,170 1,161 1,170 7,200
2019/07/24 1,158 1,167 1,152 1,162 13,900
2019/07/23 1,152 1,169 1,152 1,162 13,000
2019/07/22 1,172 1,174 1,144 1,152 43,100
2019/07/19 1,146 1,163 1,143 1,158 49,400
2019/07/18 1,173 1,173 1,143 1,144 40,900
2019/07/17 1,184 1,186 1,178 1,179 12,500
2019/07/16 1,192 1,195 1,184 1,188 9,700
2019/07/12 1,208 1,208 1,196 1,199 12,800
2019/07/11 1,209 1,225 1,199 1,202 26,500
2019/07/10 1,202 1,208 1,196 1,200 24,400
2019/07/09 1,220 1,220 1,197 1,200 16,700
2019/07/08 1,223 1,223 1,212 1,212 12,800
2019/07/05 1,214 1,219 1,210 1,218 21,600
2019/07/04 1,205 1,214 1,198 1,210 19,600
2019/07/03 1,196 1,210 1,190 1,205 15,800
2019/07/02 1,193 1,205 1,190 1,195 24,100
2019/07/01 1,189 1,192 1,178 1,191 41,900
2019/06/28 1,177 1,177 1,162 1,172 33,600
2019/06/27 1,175 1,177 1,172 1,175 17,600
2019/06/26 1,192 1,194 1,168 1,175 23,800
2019/06/25 1,218 1,232 1,216 1,219 35,000
2019/06/24 1,228 1,228 1,210 1,218 17,700
2019/06/21 1,215 1,240 1,196 1,240 117,900
2019/06/20 1,212 1,222 1,206 1,217 21,100
2019/06/19 1,205 1,213 1,198 1,205 32,900
2019/06/18 1,229 1,229 1,194 1,196 22,600
2019/06/17 1,228 1,240 1,226 1,230 21,000
2019/06/14 1,219 1,237 1,216 1,228 30,600
2019/06/13 1,208 1,222 1,198 1,222 27,500
2019/06/12 1,209 1,216 1,202 1,208 22,200
2019/06/11 1,210 1,210 1,204 1,209 14,100
2019/06/10 1,212 1,246 1,201 1,210 77,100
2019/06/07 1,205 1,212 1,197 1,212 23,100
2019/06/06 1,202 1,210 1,199 1,199 16,900
2019/06/05 1,177 1,198 1,177 1,195 23,900
2019/06/04 1,170 1,175 1,148 1,173 35,900
2019/06/03 1,153 1,160 1,147 1,150 16,000
2019/05/31 1,168 1,170 1,160 1,160 26,300
2019/05/30 1,179 1,185 1,169 1,184 10,300
2019/05/29 1,182 1,182 1,176 1,182 14,000
2019/05/28 1,198 1,205 1,189 1,189 10,300
2019/05/27 1,200 1,205 1,195 1,201 14,600
2019/05/24 1,200 1,204 1,194 1,200 15,300
2019/05/23 1,207 1,213 1,201 1,203 8,200
2019/05/22 1,218 1,223 1,206 1,206 12,100
2019/05/21 1,218 1,227 1,209 1,216 23,800
2019/05/20 1,245 1,246 1,228 1,246 18,500
2019/05/17 1,233 1,242 1,233 1,239 15,900
2019/05/16 1,214 1,223 1,198 1,223 14,900
2019/05/15 1,218 1,218 1,185 1,214 19,100
2019/05/14 1,197 1,218 1,190 1,218 31,900
2019/05/13 1,225 1,226 1,210 1,226 25,700
2019/05/10 1,213 1,227 1,204 1,216 44,300
2019/05/09 1,200 1,206 1,177 1,198 57,400
2019/05/08 1,266 1,266 1,237 1,257 52,000
2019/05/07 1,280 1,284 1,268 1,271 27,500
2019/04/26 1,286 1,293 1,276 1,290 17,400
2019/04/25 1,293 1,297 1,278 1,289 26,900
2019/04/24 1,300 1,306 1,289 1,295 14,800
2019/04/23 1,298 1,308 1,284 1,301 18,800
2019/04/22 1,305 1,305 1,288 1,299 24,700
2019/04/19 1,301 1,304 1,287 1,296 20,300
2019/04/18 1,316 1,316 1,294 1,299 21,400
2019/04/17 1,321 1,325 1,305 1,316 13,100
2019/04/16 1,337 1,346 1,325 1,327 26,700
2019/04/15 1,309 1,339 1,309 1,337 34,800
2019/04/12 1,316 1,316 1,294 1,300 27,700
2019/04/11 1,326 1,326 1,315 1,316 14,800
2019/04/10 1,335 1,335 1,325 1,328 17,500
2019/04/09 1,341 1,343 1,330 1,343 14,500
2019/04/08 1,340 1,343 1,335 1,339 8,700
2019/04/05 1,345 1,351 1,336 1,345 18,700
2019/04/04 1,375 1,375 1,322 1,345 44,100
2019/04/03 1,379 1,396 1,360 1,375 45,100
2019/04/02 1,446 1,446 1,382 1,384 105,200
2019/04/01 1,413 1,436 1,408 1,420 38,900
2019/03/29 1,414 1,421 1,392 1,412 18,900
2019/03/28 1,424 1,424 1,396 1,401 27,800
2019/03/27 1,420 1,430 1,411 1,424 20,400
2019/03/26 1,382 1,420 1,382 1,420 41,400
2019/03/25 1,399 1,399 1,363 1,363 13,600
2019/03/22 1,400 1,408 1,392 1,404 24,600
2019/03/20 1,403 1,409 1,382 1,394 22,100
2019/03/19 1,392 1,397 1,379 1,396 17,200
2019/03/18 1,375 1,392 1,368 1,392 25,600
2019/03/15 1,362 1,374 1,358 1,371 22,300
2019/03/14 1,356 1,361 1,349 1,360 15,900
2019/03/13 1,350 1,355 1,348 1,348 12,200
2019/03/12 1,349 1,353 1,345 1,349 27,100
2019/03/11 1,349 1,349 1,327 1,342 23,200
2019/03/08 1,340 1,340 1,326 1,336 25,200
2019/03/07 1,340 1,354 1,340 1,349 16,200
2019/03/06 1,350 1,356 1,347 1,353 16,000
2019/03/05 1,344 1,352 1,343 1,348 11,300
2019/03/04 1,350 1,356 1,347 1,352 12,800
2019/03/01 1,355 1,355 1,336 1,343 11,900
2019/02/28 1,351 1,365 1,347 1,355 15,000
2019/02/27 1,365 1,366 1,350 1,351 14,900
2019/02/26 1,347 1,364 1,347 1,362 14,400
2019/02/25 1,349 1,349 1,340 1,347 7,300
2019/02/22 1,355 1,365 1,342 1,349 21,600
2019/02/21 1,338 1,357 1,338 1,352 33,900
2019/02/20 1,317 1,347 1,317 1,345 34,100
2019/02/19 1,311 1,326 1,309 1,317 17,700
2019/02/18 1,292 1,313 1,282 1,310 26,400
2019/02/15 1,282 1,282 1,260 1,277 20,000
2019/02/14 1,296 1,297 1,280 1,293 22,600
2019/02/13 1,289 1,290 1,265 1,289 24,200
2019/02/12 1,305 1,305 1,272 1,289 43,600
2019/02/08 1,236 1,247 1,233 1,235 14,300
2019/02/07 1,248 1,248 1,235 1,247 6,900
2019/02/06 1,261 1,261 1,240 1,249 12,300
2019/02/05 1,251 1,261 1,251 1,260 8,700
2019/02/04 1,239 1,255 1,235 1,250 23,500
2019/02/01 1,240 1,240 1,214 1,224 14,500
2019/01/31 1,250 1,250 1,230 1,240 17,100
2019/01/30 1,252 1,252 1,230 1,244 17,800
2019/01/29 1,230 1,248 1,206 1,246 19,900
2019/01/28 1,243 1,257 1,223 1,235 22,100
2019/01/25 1,247 1,252 1,240 1,240 19,700
2019/01/24 1,222 1,246 1,219 1,244 13,200
2019/01/23 1,218 1,231 1,208 1,230 12,900
2019/01/22 1,232 1,232 1,210 1,222 13,200
2019/01/21 1,230 1,249 1,226 1,232 27,900
2019/01/18 1,225 1,249 1,225 1,242 27,700
2019/01/17 1,220 1,222 1,199 1,221 11,600
2019/01/16 1,230 1,236 1,212 1,212 11,900
2019/01/15 1,198 1,227 1,191 1,227 17,300
2019/01/11 1,204 1,205 1,187 1,202 9,800
2019/01/10 1,219 1,219 1,184 1,208 38,600
2019/01/09 1,231 1,239 1,215 1,238 24,900
2019/01/08 1,223 1,240 1,212 1,231 29,700
2019/01/07 1,221 1,232 1,206 1,227 26,600
2019/01/04 1,173 1,208 1,159 1,204 27,700

このページの先頭へ