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
2022/12/30 890 892 877 877 16,100
2022/12/29 875 886 875 886 19,000
2022/12/28 896 905 893 905 27,100
2022/12/27 896 899 892 899 4,100
2022/12/26 888 895 888 895 12,000
2022/12/23 890 890 886 887 10,400
2022/12/22 889 895 887 893 11,300
2022/12/21 906 906 886 886 81,200
2022/12/20 902 915 897 906 40,800
2022/12/19 897 902 893 898 19,300
2022/12/16 906 910 901 901 17,100
2022/12/15 904 908 902 908 20,900
2022/12/14 902 910 889 906 21,700
2022/12/13 902 904 898 900 11,500
2022/12/12 894 901 885 900 30,400
2022/12/09 873 883 873 883 16,900
2022/12/08 876 878 870 878 29,700
2022/12/07 874 881 874 878 14,800
2022/12/06 872 880 872 876 11,000
2022/12/05 881 881 872 876 19,000
2022/12/02 885 886 875 885 34,700
2022/12/01 890 893 884 885 18,800
2022/11/30 900 901 890 890 12,900
2022/11/29 910 910 900 900 18,100
2022/11/28 915 918 911 913 23,700
2022/11/25 911 915 909 914 12,200
2022/11/24 920 921 911 915 18,500
2022/11/22 900 918 900 916 35,300
2022/11/21 899 899 893 895 22,700
2022/11/18 887 897 887 896 21,100
2022/11/17 873 889 873 888 19,500
2022/11/16 875 879 872 872 10,500
2022/11/15 880 880 875 875 11,500
2022/11/14 880 887 878 884 15,200
2022/11/11 889 889 879 885 18,300
2022/11/10 880 893 877 887 43,400
2022/11/09 872 872 865 871 12,800
2022/11/08 865 871 863 871 18,400
2022/11/07 857 864 857 862 12,200
2022/11/04 858 859 848 852 26,900
2022/11/02 874 877 862 863 71,100
2022/11/01 879 881 873 874 13,300
2022/10/31 879 879 875 878 13,500
2022/10/28 867 878 867 877 93,600
2022/10/27 872 873 867 872 18,900
2022/10/26 868 875 865 873 21,400
2022/10/25 867 873 864 866 18,400
2022/10/24 875 876 867 867 15,600
2022/10/21 886 886 874 875 36,700
2022/10/20 876 888 875 886 25,600
2022/10/19 878 881 874 878 26,500
2022/10/18 873 876 872 876 21,900
2022/10/17 871 873 866 866 20,200
2022/10/14 868 873 860 872 36,600
2022/10/13 869 869 855 855 30,800
2022/10/12 867 870 859 869 21,700
2022/10/11 877 877 866 866 43,100
2022/10/07 865 878 865 876 26,500
2022/10/06 869 875 867 874 27,200
2022/10/05 870 873 866 867 14,700
2022/10/04 857 870 857 870 25,800
2022/10/03 848 849 839 845 17,800
2022/09/30 863 863 849 852 19,000
2022/09/29 850 864 850 863 24,100
2022/09/28 846 853 835 850 39,500
2022/09/27 858 859 847 850 119,700
2022/09/26 862 874 848 848 54,500
2022/09/22 863 876 860 875 34,600
2022/09/21 878 880 866 866 51,900
2022/09/20 872 882 872 881 35,400
2022/09/16 871 875 864 864 24,600
2022/09/15 876 876 868 871 15,400
2022/09/14 865 874 858 872 21,800
2022/09/13 863 873 861 869 23,300
2022/09/12 867 867 858 863 23,800
2022/09/09 852 862 851 861 31,200
2022/09/08 844 858 844 858 22,900
2022/09/07 845 847 833 838 44,200
2022/09/06 852 857 845 848 36,700
2022/09/05 853 854 849 852 14,700
2022/09/02 855 855 845 854 27,700
2022/09/01 858 860 852 852 17,700
2022/08/31 857 860 857 857 14,400
2022/08/30 859 864 854 859 18,200
2022/08/29 852 856 851 853 21,100
2022/08/26 868 868 858 863 11,500
2022/08/25 857 867 857 866 20,200
2022/08/24 852 860 851 857 16,500
2022/08/23 853 857 847 855 26,000
2022/08/22 865 865 853 854 41,600
2022/08/19 865 866 861 865 27,700
2022/08/18 870 870 856 858 19,300
2022/08/17 866 870 865 869 12,000
2022/08/16 874 874 859 864 24,400
2022/08/15 869 869 860 866 31,000
2022/08/12 862 863 855 863 35,500
2022/08/10 848 854 843 854 21,500
2022/08/09 859 860 841 848 40,300
2022/08/08 876 877 853 855 63,600
2022/08/05 881 886 881 886 17,700
2022/08/04 890 890 881 883 15,500
2022/08/03 904 904 884 889 19,500
2022/08/02 902 903 892 899 48,600
2022/08/01 908 908 899 907 29,300
2022/07/29 913 913 905 908 20,400
2022/07/28 901 914 893 914 38,400
2022/07/27 896 897 892 897 6,500
2022/07/26 897 898 891 896 13,400
2022/07/25 902 902 893 898 10,800
2022/07/22 896 902 896 902 18,900
2022/07/21 894 899 893 898 31,000
2022/07/20 897 908 892 908 43,000
2022/07/19 889 906 883 888 41,700
2022/07/15 904 906 897 904 16,400
2022/07/14 898 908 896 907 22,700
2022/07/13 892 896 887 896 18,700
2022/07/12 909 909 890 892 24,300
2022/07/11 894 907 894 906 41,000
2022/07/08 895 900 882 884 39,200
2022/07/07 888 896 881 896 28,100
2022/07/06 878 885 876 885 16,100
2022/07/05 885 885 876 878 19,100
2022/07/04 881 881 871 881 21,800
2022/07/01 907 907 868 868 94,400
2022/06/30 901 912 897 910 38,800
2022/06/29 891 907 891 901 39,000
2022/06/28 920 922 915 917 58,700
2022/06/27 927 927 910 921 62,600
2022/06/24 914 915 907 912 10,900
2022/06/23 905 912 905 912 20,100
2022/06/22 903 908 897 902 18,900
2022/06/21 902 905 899 900 29,900
2022/06/20 910 910 895 897 22,700
2022/06/17 895 906 887 900 31,400
2022/06/16 905 913 898 901 17,800
2022/06/15 912 913 901 901 24,100
2022/06/14 911 914 903 912 34,700
2022/06/13 914 922 908 918 33,900
2022/06/10 929 929 916 916 38,000
2022/06/09 947 947 932 934 28,100
2022/06/08 938 947 938 947 23,000
2022/06/07 935 940 933 933 13,200
2022/06/06 935 935 931 935 12,100
2022/06/03 934 936 929 935 14,200
2022/06/02 944 944 926 928 19,400
2022/06/01 936 948 936 944 16,900
2022/05/31 928 937 924 937 17,900
2022/05/30 934 946 927 928 41,400
2022/05/27 929 931 923 928 16,900
2022/05/26 917 929 917 921 13,400
2022/05/25 911 921 910 921 16,100
2022/05/24 934 934 906 910 34,600
2022/05/23 934 935 926 934 43,000
2022/05/20 914 924 911 924 32,100
2022/05/19 906 916 904 909 23,100
2022/05/18 915 917 909 913 17,900
2022/05/17 905 912 902 912 20,400
2022/05/16 919 919 902 905 19,200
2022/05/13 890 910 890 910 22,700
2022/05/12 916 917 890 890 24,200
2022/05/11 905 920 905 916 21,900
2022/05/10 914 914 893 897 28,700
2022/05/09 914 919 907 917 18,900
2022/05/06 903 917 903 915 12,300
2022/05/02 897 913 897 904 12,800
2022/04/28 895 909 893 907 24,200
2022/04/27 896 899 875 896 42,800
2022/04/26 896 902 893 901 6,700
2022/04/25 899 901 893 898 16,800
2022/04/22 901 904 894 901 13,500
2022/04/21 905 910 898 910 36,900
2022/04/20 905 913 902 909 21,300
2022/04/19 893 902 891 898 9,600
2022/04/18 895 896 882 893 15,000
2022/04/15 909 910 894 896 13,300
2022/04/14 919 919 909 915 7,700
2022/04/13 896 912 894 910 24,300
2022/04/12 909 914 890 894 25,400
2022/04/11 916 917 902 909 33,500
2022/04/08 924 924 908 923 40,300
2022/04/07 932 932 919 924 24,600
2022/04/06 943 943 932 938 24,500
2022/04/05 961 961 940 952 60,700
2022/04/04 963 963 930 931 80,400
2022/04/01 956 968 946 964 22,800
2022/03/31 958 973 956 962 30,200
2022/03/30 955 963 949 962 40,100
2022/03/29 944 953 935 953 20,200
2022/03/28 943 944 933 944 17,600
2022/03/25 957 957 938 941 12,800
2022/03/24 938 956 936 956 19,900
2022/03/23 938 949 937 947 22,200
2022/03/22 953 953 924 930 59,200
2022/03/18 946 946 933 946 25,000
2022/03/17 947 949 934 946 27,500
2022/03/16 941 951 934 938 21,300
2022/03/15 928 946 924 943 24,300
2022/03/14 926 930 921 928 12,200
2022/03/11 924 934 915 926 21,300
2022/03/10 925 936 919 934 41,400
2022/03/09 913 928 904 910 20,900
2022/03/08 907 926 895 908 23,700
2022/03/07 920 928 912 913 20,600
2022/03/04 929 936 919 923 12,800
2022/03/03 928 938 923 933 10,000
2022/03/02 909 931 905 920 24,400
2022/03/01 945 946 912 920 29,200
2022/02/28 925 945 918 939 14,800
2022/02/25 939 939 918 918 16,200
2022/02/24 936 945 921 945 17,800
2022/02/22 945 945 937 937 12,700
2022/02/21 950 956 940 945 25,700
2022/02/18 924 954 924 954 14,700
2022/02/17 944 944 930 933 12,200
2022/02/16 920 949 920 944 26,900
2022/02/15 912 925 908 920 25,200
2022/02/14 910 920 902 911 16,600
2022/02/10 933 934 901 928 37,300
2022/02/09 950 951 900 924 75,000
2022/02/08 911 941 911 933 37,400
2022/02/07 906 924 901 914 28,100
2022/02/04 896 909 896 901 19,200
2022/02/03 900 902 889 896 7,100
2022/02/02 876 909 873 905 17,300
2022/02/01 875 883 869 872 9,400
2022/01/31 845 875 845 873 13,600
2022/01/28 841 850 831 850 23,800
2022/01/27 871 872 830 830 18,200
2022/01/26 882 883 867 868 11,200
2022/01/25 901 901 876 881 11,400
2022/01/24 890 907 886 907 7,600
2022/01/21 882 894 881 894 23,800
2022/01/20 875 895 873 887 20,700
2022/01/19 887 891 871 871 17,500
2022/01/18 887 898 887 887 8,900
2022/01/17 886 893 881 887 6,600
2022/01/14 895 897 885 885 12,700
2022/01/13 915 915 895 895 9,000
2022/01/12 908 915 904 915 7,200
2022/01/11 911 911 895 900 15,200
2022/01/07 897 915 896 909 13,900
2022/01/06 910 914 895 895 11,800
2022/01/05 921 921 912 918 6,200
2022/01/04 913 922 903 922 8,000

このページの先頭へ