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
2021/12/30 918 918 903 903 7,000
2021/12/29 917 926 911 919 22,200
2021/12/28 920 932 920 932 17,700
2021/12/27 921 921 911 915 12,500
2021/12/24 926 927 915 920 16,900
2021/12/23 918 929 918 927 4,400
2021/12/22 917 924 911 920 22,400
2021/12/21 963 965 920 925 66,600
2021/12/20 959 975 951 963 42,700
2021/12/17 965 971 954 960 20,100
2021/12/16 959 970 955 970 18,200
2021/12/15 943 958 943 955 11,600
2021/12/14 938 951 926 948 20,600
2021/12/13 943 958 940 948 12,100
2021/12/10 965 965 937 943 25,600
2021/12/09 957 967 957 963 13,400
2021/12/08 970 971 950 960 13,600
2021/12/07 935 970 927 970 24,800
2021/12/06 925 933 922 922 14,800
2021/12/03 893 925 893 923 11,400
2021/12/02 901 908 888 888 20,400
2021/12/01 890 916 889 907 20,900
2021/11/30 916 924 893 893 22,900
2021/11/29 911 919 891 894 22,800
2021/11/26 936 936 914 914 20,000
2021/11/25 945 946 935 942 9,900
2021/11/24 959 959 945 945 7,200
2021/11/22 965 967 956 961 22,500
2021/11/19 956 968 948 966 18,100
2021/11/18 951 954 946 951 9,200
2021/11/17 970 971 952 952 12,400
2021/11/16 967 986 967 975 16,100
2021/11/15 992 994 967 967 31,000
2021/11/12 968 989 967 986 22,500
2021/11/11 984 984 958 960 17,800
2021/11/10 972 990 970 984 36,600
2021/11/09 974 982 965 979 20,800
2021/11/08 979 980 963 975 26,100
2021/11/05 985 985 967 975 23,700
2021/11/04 942 1,000 942 1,000 78,500
2021/11/02 948 950 937 937 3,800
2021/11/01 960 960 947 953 16,500
2021/10/29 967 967 943 945 16,500
2021/10/28 935 980 928 980 34,700
2021/10/27 933 939 930 938 6,500
2021/10/26 933 939 931 932 4,600
2021/10/25 927 932 924 926 7,100
2021/10/22 933 934 931 934 4,200
2021/10/21 940 940 925 928 19,300
2021/10/20 936 953 936 947 15,500
2021/10/19 941 943 934 935 6,000
2021/10/18 943 945 934 942 12,300
2021/10/15 917 944 916 941 12,000
2021/10/14 918 920 911 914 9,700
2021/10/13 920 925 915 925 11,900
2021/10/12 926 931 924 926 6,500
2021/10/11 934 934 926 933 19,700
2021/10/08 922 938 922 937 13,400
2021/10/07 925 930 906 908 14,700
2021/10/06 933 942 920 921 13,500
2021/10/05 939 943 923 923 19,700
2021/10/04 954 954 939 942 11,400
2021/10/01 965 965 943 943 21,900
2021/09/30 982 990 965 965 26,000
2021/09/29 979 989 961 989 42,900
2021/09/28 985 985 970 983 29,600
2021/09/27 992 992 977 984 87,300
2021/09/24 977 993 971 992 41,100
2021/09/22 980 985 966 982 41,300
2021/09/21 978 982 963 975 38,900
2021/09/17 980 987 973 987 38,000
2021/09/16 970 978 962 978 22,400
2021/09/15 961 971 957 971 15,300
2021/09/14 959 971 952 971 24,000
2021/09/13 952 958 945 958 13,000
2021/09/10 939 962 932 962 41,700
2021/09/09 942 946 938 946 18,000
2021/09/08 934 940 933 940 21,600
2021/09/07 922 933 922 933 20,500
2021/09/06 923 923 913 919 11,000
2021/09/03 898 924 898 924 17,600
2021/09/02 911 911 905 905 4,600
2021/09/01 915 915 905 914 8,500
2021/08/31 905 916 904 905 8,000
2021/08/30 901 917 901 912 11,500
2021/08/27 910 910 900 906 6,600
2021/08/26 907 907 896 903 6,700
2021/08/25 901 908 898 901 5,600
2021/08/24 908 908 899 902 10,400
2021/08/23 914 917 906 911 29,200
2021/08/20 897 905 894 902 16,300
2021/08/19 891 902 889 892 13,400
2021/08/18 899 903 893 893 11,400
2021/08/17 904 905 896 901 10,500
2021/08/16 909 911 900 900 10,100
2021/08/13 915 918 913 914 6,900
2021/08/12 922 922 914 916 11,700
2021/08/11 923 926 910 917 11,500
2021/08/10 917 924 905 923 31,500
2021/08/06 906 908 892 894 11,800
2021/08/05 908 910 906 907 5,100
2021/08/04 912 915 905 909 10,400
2021/08/03 924 926 911 912 6,200
2021/08/02 906 927 906 927 24,900
2021/07/30 904 912 897 899 20,600
2021/07/29 925 933 904 904 106,500
2021/07/28 922 928 920 925 12,800
2021/07/27 920 929 918 929 20,700
2021/07/26 925 925 910 911 15,800
2021/07/21 914 920 908 915 34,400
2021/07/20 909 922 907 919 27,400
2021/07/19 912 918 908 910 24,200
2021/07/16 911 923 911 914 20,400
2021/07/15 905 929 903 914 35,600
2021/07/14 907 912 901 905 18,200
2021/07/13 906 916 900 913 33,900
2021/07/12 910 922 899 900 38,600
2021/07/09 891 907 885 902 45,200
2021/07/08 896 914 893 901 37,300
2021/07/07 890 908 889 894 23,100
2021/07/06 896 898 890 896 13,300
2021/07/05 899 902 894 902 11,800
2021/07/02 891 906 891 904 20,000
2021/07/01 903 907 889 889 65,600
2021/06/30 900 913 898 906 36,600
2021/06/29 903 903 892 899 24,600
2021/06/28 910 920 910 920 55,800
2021/06/25 905 909 901 907 12,800
2021/06/24 892 905 890 905 18,400
2021/06/23 898 900 892 893 12,200
2021/06/22 908 910 891 901 23,500
2021/06/21 890 898 885 893 49,300
2021/06/18 908 908 894 904 37,700
2021/06/17 913 915 905 906 23,800
2021/06/16 924 924 913 913 27,100
2021/06/15 921 930 918 918 17,800
2021/06/14 923 935 915 924 27,100
2021/06/11 932 932 917 919 22,300
2021/06/10 926 930 923 925 26,000
2021/06/09 939 940 931 936 16,400
2021/06/08 920 943 920 941 28,900
2021/06/07 935 935 916 917 26,700
2021/06/04 920 939 913 939 32,700
2021/06/03 908 918 903 918 22,900
2021/06/02 899 907 890 907 40,900
2021/06/01 906 906 888 896 34,000
2021/05/31 929 929 904 904 26,700
2021/05/28 905 922 900 922 31,600
2021/05/27 891 899 890 894 10,700
2021/05/26 898 900 892 895 11,300
2021/05/25 908 908 898 900 12,100
2021/05/24 895 907 895 907 13,200
2021/05/21 906 906 890 893 26,100
2021/05/20 883 907 882 903 27,300
2021/05/19 880 887 879 879 11,500
2021/05/18 874 881 868 880 13,500
2021/05/17 888 888 866 867 13,400
2021/05/14 878 892 873 877 32,500
2021/05/13 881 882 863 868 21,100
2021/05/12 887 891 875 883 24,200
2021/05/11 905 905 887 887 32,900
2021/05/10 903 913 899 903 23,300
2021/05/07 905 913 894 913 37,800
2021/05/06 905 915 893 906 23,600
2021/04/30 900 905 890 890 16,400
2021/04/28 919 919 893 898 24,400
2021/04/27 925 925 908 908 17,500
2021/04/26 919 919 907 914 13,400
2021/04/23 920 920 912 913 17,800
2021/04/22 914 923 910 913 36,300
2021/04/21 937 937 917 923 39,900
2021/04/20 950 955 938 952 28,000
2021/04/19 945 953 943 946 7,100
2021/04/16 943 946 938 943 8,500
2021/04/15 943 946 934 941 12,700
2021/04/14 945 946 933 943 10,300
2021/04/13 954 963 937 940 17,900
2021/04/12 930 951 928 950 29,500
2021/04/09 928 940 923 930 23,400
2021/04/08 963 966 920 920 32,700
2021/04/07 961 968 958 968 18,900
2021/04/06 979 984 960 963 58,900
2021/04/05 963 973 955 964 16,100
2021/04/02 983 983 955 965 72,900
2021/04/01 991 992 965 977 43,400
2021/03/31 995 1,001 982 985 32,400
2021/03/30 993 1,000 990 997 20,300
2021/03/29 988 994 974 993 36,100
2021/03/26 974 979 964 979 17,100
2021/03/25 954 970 946 967 23,200
2021/03/24 959 959 938 952 29,200
2021/03/23 983 988 963 964 22,500
2021/03/22 982 986 966 980 57,400
2021/03/19 959 981 954 981 46,200
2021/03/18 963 963 941 962 27,900
2021/03/17 940 963 936 963 37,100
2021/03/16 932 941 926 941 18,500
2021/03/15 925 938 919 936 20,100
2021/03/12 919 920 910 920 18,800
2021/03/11 920 920 911 919 13,300
2021/03/10 933 933 910 920 33,500
2021/03/09 909 927 900 927 37,300
2021/03/08 899 906 880 905 35,000
2021/03/05 870 889 857 889 44,100
2021/03/04 865 867 850 867 20,800
2021/03/03 869 871 854 871 27,200
2021/03/02 873 873 842 858 33,300
2021/03/01 854 871 854 870 23,900
2021/02/26 860 871 851 851 29,900
2021/02/25 873 873 864 870 28,700
2021/02/24 883 891 863 869 36,300
2021/02/22 885 888 879 883 35,800
2021/02/19 869 887 862 887 43,600
2021/02/18 875 883 865 867 24,600
2021/02/17 870 881 868 874 14,800
2021/02/16 882 882 863 870 34,500
2021/02/15 900 901 875 882 32,000
2021/02/12 890 899 880 894 32,700
2021/02/10 899 918 892 900 82,400
2021/02/09 857 861 842 854 55,500
2021/02/08 819 825 812 823 28,000
2021/02/05 798 813 795 811 24,800
2021/02/04 797 798 790 794 16,400
2021/02/03 790 798 788 797 19,700
2021/02/02 782 788 780 787 14,800
2021/02/01 772 785 772 785 19,400
2021/01/29 787 792 773 773 41,100
2021/01/28 786 797 785 790 34,800
2021/01/27 794 795 787 790 27,000
2021/01/26 791 795 788 795 11,900
2021/01/25 803 803 790 790 21,400
2021/01/22 805 806 789 789 27,000
2021/01/21 811 813 802 813 32,200
2021/01/20 804 810 794 810 23,000
2021/01/19 805 808 799 800 14,200
2021/01/18 806 808 799 801 13,800
2021/01/15 810 810 801 808 10,500
2021/01/14 817 818 804 810 22,500
2021/01/13 799 818 793 818 31,200
2021/01/12 798 800 790 800 23,900
2021/01/08 788 799 782 799 26,900
2021/01/07 789 795 786 788 20,400
2021/01/06 776 780 775 780 15,300
2021/01/05 767 780 767 775 19,000
2021/01/04 791 791 771 774 46,200

このページの先頭へ