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
2023/12/29 935 935 927 932 34,700
2023/12/28 923 934 920 927 47,700
2023/12/27 955 961 955 959 57,100
2023/12/26 946 956 945 952 35,400
2023/12/25 941 950 941 946 31,600
2023/12/22 947 958 928 934 98,700
2023/12/21 955 956 940 951 128,000
2023/12/20 960 974 955 969 57,900
2023/12/19 949 959 946 955 47,100
2023/12/18 938 947 936 947 99,200
2023/12/15 926 926 918 923 45,100
2023/12/14 934 934 923 923 23,400
2023/12/13 934 936 926 927 19,900
2023/12/12 940 940 931 934 25,200
2023/12/11 926 937 926 937 40,300
2023/12/08 924 928 916 919 31,500
2023/12/07 926 932 924 928 19,500
2023/12/06 924 933 921 928 27,800
2023/12/05 918 928 918 923 45,900
2023/12/04 910 919 908 915 43,100
2023/12/01 909 909 903 904 42,200
2023/11/30 903 907 899 907 18,000
2023/11/29 910 912 902 903 15,600
2023/11/28 905 910 905 909 27,600
2023/11/27 912 916 906 909 28,000
2023/11/24 912 914 909 911 19,500
2023/11/22 903 913 903 913 23,700
2023/11/21 900 906 898 904 48,600
2023/11/20 908 912 898 903 44,200
2023/11/17 897 905 897 905 22,500
2023/11/16 900 902 897 897 25,300
2023/11/15 905 905 896 899 28,000
2023/11/14 903 916 898 900 51,600
2023/11/13 892 911 889 901 58,900
2023/11/10 890 894 881 884 63,300
2023/11/09 900 902 888 897 50,100
2023/11/08 916 921 905 911 48,200
2023/11/07 916 920 911 914 34,400
2023/11/06 915 918 913 917 35,000
2023/11/02 910 914 904 910 20,400
2023/11/01 907 914 900 907 36,900
2023/10/31 890 903 888 903 26,700
2023/10/30 900 900 888 888 23,600
2023/10/27 896 901 891 901 23,000
2023/10/26 893 899 888 889 19,500
2023/10/25 897 901 893 896 12,600
2023/10/24 896 896 877 893 45,400
2023/10/23 906 907 893 894 43,500
2023/10/20 904 908 899 906 18,800
2023/10/19 898 907 898 900 14,900
2023/10/18 905 905 898 903 20,900
2023/10/17 905 912 900 902 24,800
2023/10/16 906 909 900 902 23,600
2023/10/13 915 918 907 911 23,300
2023/10/12 920 922 912 922 18,800
2023/10/11 920 920 914 915 12,900
2023/10/10 915 921 914 920 22,900
2023/10/06 910 914 908 912 14,100
2023/10/05 896 909 896 906 20,000
2023/10/04 906 907 889 889 62,300
2023/10/03 921 921 909 909 35,500
2023/10/02 931 941 920 922 36,100
2023/09/29 938 940 925 927 34,700
2023/09/28 938 952 934 938 57,300
2023/09/27 927 935 918 932 117,700
2023/09/26 932 934 927 931 56,900
2023/09/25 933 941 930 936 44,300
2023/09/22 927 931 920 925 36,600
2023/09/21 930 936 929 929 53,200
2023/09/20 938 938 931 933 31,800
2023/09/19 933 937 929 937 34,800
2023/09/15 927 934 927 932 43,100
2023/09/14 926 929 921 929 23,600
2023/09/13 926 928 919 922 28,600
2023/09/12 927 930 925 928 18,800
2023/09/11 934 936 921 927 37,100
2023/09/08 936 938 930 931 47,600
2023/09/07 934 946 932 938 55,300
2023/09/06 933 935 925 929 36,900
2023/09/05 926 932 925 930 38,900
2023/09/04 921 929 921 929 34,100
2023/09/01 918 921 915 920 37,000
2023/08/31 912 917 912 917 22,400
2023/08/30 919 919 909 912 21,800
2023/08/29 908 917 908 915 23,100
2023/08/28 915 919 907 908 39,000
2023/08/25 914 916 910 910 25,100
2023/08/24 918 919 915 915 20,500
2023/08/23 917 917 914 915 14,900
2023/08/22 922 925 916 917 27,700
2023/08/21 925 928 920 922 47,500
2023/08/18 917 924 912 924 57,800
2023/08/17 906 915 903 915 34,400
2023/08/16 905 912 901 905 41,600
2023/08/15 909 909 901 902 36,000
2023/08/14 918 927 899 900 104,300
2023/08/10 913 923 910 918 73,200
2023/08/09 935 942 912 917 163,300
2023/08/08 917 952 913 943 518,100
2023/08/07 1,061 1,069 1,055 1,067 154,100
2023/08/04 1,053 1,064 1,052 1,053 26,500
2023/08/03 1,076 1,076 1,064 1,067 31,000
2023/08/02 1,083 1,090 1,079 1,082 23,300
2023/08/01 1,093 1,097 1,081 1,088 32,400
2023/07/31 1,097 1,104 1,094 1,104 46,000
2023/07/28 1,071 1,095 1,066 1,095 179,700
2023/07/27 1,077 1,081 1,070 1,081 35,700
2023/07/26 1,087 1,087 1,072 1,079 33,000
2023/07/25 1,088 1,094 1,080 1,092 52,000
2023/07/24 1,070 1,084 1,070 1,083 38,300
2023/07/21 1,052 1,066 1,050 1,061 64,100
2023/07/20 1,043 1,049 1,042 1,047 20,100
2023/07/19 1,043 1,046 1,034 1,042 27,500
2023/07/18 1,031 1,041 1,030 1,040 27,000
2023/07/14 1,027 1,033 1,018 1,024 29,700
2023/07/13 1,019 1,027 1,016 1,026 36,800
2023/07/12 1,039 1,039 1,017 1,017 19,200
2023/07/11 1,045 1,049 1,031 1,034 33,700
2023/07/10 1,038 1,048 1,035 1,045 58,900
2023/07/07 1,021 1,037 1,021 1,035 34,300
2023/07/06 1,021 1,034 1,017 1,028 35,200
2023/07/05 1,012 1,024 1,007 1,023 37,700
2023/07/04 1,023 1,027 1,012 1,012 25,100
2023/07/03 1,039 1,043 1,027 1,030 53,000
2023/06/30 1,032 1,037 1,026 1,035 36,000
2023/06/29 1,033 1,033 1,024 1,029 29,100
2023/06/28 1,026 1,045 1,026 1,045 52,400
2023/06/27 1,033 1,033 1,021 1,026 21,000
2023/06/26 1,033 1,040 1,021 1,032 22,200
2023/06/23 1,062 1,063 1,031 1,033 48,600
2023/06/22 1,072 1,072 1,058 1,062 19,700
2023/06/21 1,063 1,075 1,059 1,067 57,700
2023/06/20 1,065 1,070 1,056 1,068 29,000
2023/06/19 1,062 1,067 1,054 1,065 21,500
2023/06/16 1,048 1,068 1,047 1,062 32,000
2023/06/15 1,054 1,060 1,047 1,047 25,200
2023/06/14 1,068 1,072 1,050 1,058 41,200
2023/06/13 1,060 1,077 1,058 1,063 31,500
2023/06/12 1,038 1,059 1,038 1,058 34,700
2023/06/09 1,040 1,042 1,031 1,036 44,200
2023/06/08 1,022 1,041 1,022 1,035 66,700
2023/06/07 1,038 1,039 1,020 1,024 39,500
2023/06/06 1,024 1,038 1,024 1,038 14,800
2023/06/05 1,023 1,039 1,017 1,032 36,600
2023/06/02 998 1,016 997 1,014 34,000
2023/06/01 1,006 1,018 995 1,002 51,900
2023/05/31 1,021 1,027 1,010 1,012 56,500
2023/05/30 1,030 1,037 1,019 1,030 42,600
2023/05/29 1,054 1,054 1,030 1,030 23,800
2023/05/26 1,059 1,062 1,045 1,045 21,300
2023/05/25 1,043 1,065 1,035 1,059 46,100
2023/05/24 1,053 1,065 1,052 1,055 24,800
2023/05/23 1,074 1,074 1,033 1,053 48,300
2023/05/22 1,070 1,089 1,070 1,078 36,700
2023/05/19 1,069 1,080 1,063 1,079 31,700
2023/05/18 1,071 1,071 1,043 1,066 44,600
2023/05/17 1,079 1,079 1,063 1,072 34,900
2023/05/16 1,052 1,075 1,048 1,074 41,100
2023/05/15 1,024 1,052 1,018 1,052 39,800
2023/05/12 1,033 1,059 1,021 1,034 139,700
2023/05/11 1,105 1,105 1,040 1,054 439,100
2023/05/10 960 960 946 955 23,200
2023/05/09 944 959 940 958 26,200
2023/05/08 939 946 939 944 18,700
2023/05/02 940 943 934 940 18,900
2023/05/01 935 940 932 940 16,500
2023/04/28 929 931 923 931 17,300
2023/04/27 916 925 916 923 13,600
2023/04/26 931 931 918 922 13,900
2023/04/25 933 939 932 933 14,100
2023/04/24 925 933 924 929 13,500
2023/04/21 927 929 922 923 28,900
2023/04/20 926 930 923 928 25,100
2023/04/19 931 934 927 929 22,600
2023/04/18 929 933 925 930 13,800
2023/04/17 930 930 919 922 17,000
2023/04/14 922 926 917 925 24,900
2023/04/13 924 924 920 920 20,200
2023/04/12 933 935 924 924 21,400
2023/04/11 935 936 927 931 60,500
2023/04/10 922 922 915 920 23,500
2023/04/07 915 933 915 921 22,000
2023/04/06 920 922 911 913 38,600
2023/04/05 937 937 917 920 27,100
2023/04/04 939 943 935 942 77,100
2023/04/03 922 940 919 935 28,300
2023/03/31 921 927 917 920 29,100
2023/03/30 913 918 908 918 21,800
2023/03/29 896 914 896 914 41,600
2023/03/28 895 899 894 896 13,600
2023/03/27 896 902 896 896 18,000
2023/03/24 901 903 894 899 21,900
2023/03/23 902 905 897 903 12,600
2023/03/22 902 902 898 901 27,400
2023/03/20 897 899 888 893 23,400
2023/03/17 908 908 899 900 13,500
2023/03/16 890 897 888 895 27,700
2023/03/15 888 902 888 895 21,700
2023/03/14 890 901 882 886 29,500
2023/03/13 900 905 891 905 15,900
2023/03/10 924 924 904 904 38,400
2023/03/09 918 925 916 924 18,100
2023/03/08 910 919 910 914 18,100
2023/03/07 913 915 910 913 13,500
2023/03/06 910 914 909 912 19,500
2023/03/03 897 908 896 905 18,100
2023/03/02 899 899 896 898 8,900
2023/03/01 891 898 891 898 10,500
2023/02/28 900 902 894 894 10,200
2023/02/27 894 897 887 897 12,900
2023/02/24 885 894 885 894 14,500
2023/02/22 885 886 882 882 6,200
2023/02/21 894 894 886 886 30,800
2023/02/20 886 894 883 890 11,700
2023/02/17 891 891 881 881 9,400
2023/02/16 890 893 886 893 8,400
2023/02/15 893 893 878 880 12,000
2023/02/14 889 893 875 893 17,800
2023/02/13 911 912 874 874 44,600
2023/02/10 939 939 922 926 22,300
2023/02/09 929 939 925 938 17,100
2023/02/08 937 938 929 932 11,100
2023/02/07 930 937 928 934 13,800
2023/02/06 928 930 923 930 15,400
2023/02/03 924 931 920 921 16,500
2023/02/02 940 940 927 931 10,800
2023/02/01 939 941 932 937 18,900
2023/01/31 932 940 932 940 18,100
2023/01/30 927 934 926 932 16,500
2023/01/27 930 930 922 929 12,900
2023/01/26 922 930 921 925 18,000
2023/01/25 926 935 916 926 29,500
2023/01/24 930 938 928 938 27,800
2023/01/23 924 932 918 930 40,900
2023/01/20 903 920 903 920 21,600
2023/01/19 900 910 900 910 18,300
2023/01/18 890 905 889 903 24,900
2023/01/17 889 894 885 894 12,600
2023/01/16 876 897 876 887 18,300
2023/01/13 881 889 880 885 10,300
2023/01/12 880 889 878 889 8,800
2023/01/11 880 881 879 881 5,200
2023/01/10 885 885 871 875 18,000
2023/01/06 870 881 870 881 8,800
2023/01/05 874 874 866 871 13,500
2023/01/04 877 879 874 874 11,400

このページの先頭へ