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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,125 | 1,127 | 1,114 | 1,119 | 37,100 |
| 2024/12/27 | 1,119 | 1,125 | 1,111 | 1,114 | 55,100 |
| 2024/12/26 | 1,140 | 1,152 | 1,137 | 1,147 | 64,400 |
| 2024/12/25 | 1,138 | 1,140 | 1,133 | 1,140 | 28,500 |
| 2024/12/24 | 1,154 | 1,154 | 1,135 | 1,137 | 29,200 |
| 2024/12/23 | 1,161 | 1,161 | 1,139 | 1,147 | 78,800 |
| 2024/12/20 | 1,158 | 1,164 | 1,150 | 1,162 | 35,000 |
| 2024/12/19 | 1,150 | 1,159 | 1,145 | 1,159 | 30,600 |
| 2024/12/18 | 1,171 | 1,173 | 1,145 | 1,155 | 90,700 |
| 2024/12/17 | 1,199 | 1,200 | 1,179 | 1,181 | 71,100 |
| 2024/12/16 | 1,174 | 1,198 | 1,174 | 1,187 | 40,500 |
| 2024/12/13 | 1,146 | 1,162 | 1,146 | 1,159 | 34,200 |
| 2024/12/12 | 1,149 | 1,166 | 1,146 | 1,160 | 39,300 |
| 2024/12/11 | 1,145 | 1,149 | 1,136 | 1,144 | 29,400 |
| 2024/12/10 | 1,145 | 1,149 | 1,138 | 1,142 | 30,500 |
| 2024/12/09 | 1,135 | 1,142 | 1,127 | 1,137 | 46,700 |
| 2024/12/06 | 1,133 | 1,140 | 1,124 | 1,140 | 17,000 |
| 2024/12/05 | 1,124 | 1,131 | 1,122 | 1,126 | 24,100 |
| 2024/12/04 | 1,139 | 1,150 | 1,120 | 1,124 | 42,600 |
| 2024/12/03 | 1,147 | 1,150 | 1,142 | 1,146 | 24,200 |
| 2024/12/02 | 1,129 | 1,145 | 1,123 | 1,143 | 35,400 |
| 2024/11/29 | 1,135 | 1,138 | 1,125 | 1,126 | 17,000 |
| 2024/11/28 | 1,134 | 1,141 | 1,129 | 1,135 | 17,600 |
| 2024/11/27 | 1,149 | 1,149 | 1,126 | 1,136 | 29,900 |
| 2024/11/26 | 1,126 | 1,141 | 1,120 | 1,141 | 25,100 |
| 2024/11/25 | 1,125 | 1,133 | 1,117 | 1,133 | 40,600 |
| 2024/11/22 | 1,092 | 1,118 | 1,088 | 1,118 | 25,500 |
| 2024/11/21 | 1,096 | 1,096 | 1,074 | 1,092 | 44,400 |
| 2024/11/20 | 1,088 | 1,097 | 1,082 | 1,097 | 46,900 |
| 2024/11/19 | 1,097 | 1,103 | 1,061 | 1,088 | 106,400 |
| 2024/11/18 | 1,100 | 1,101 | 1,085 | 1,096 | 49,300 |
| 2024/11/15 | 1,111 | 1,116 | 1,096 | 1,096 | 42,800 |
| 2024/11/14 | 1,134 | 1,134 | 1,105 | 1,108 | 34,900 |
| 2024/11/13 | 1,150 | 1,150 | 1,111 | 1,132 | 121,300 |
| 2024/11/12 | 1,184 | 1,186 | 1,167 | 1,170 | 30,000 |
| 2024/11/11 | 1,178 | 1,188 | 1,160 | 1,172 | 69,300 |
| 2024/11/08 | 1,147 | 1,148 | 1,136 | 1,148 | 23,000 |
| 2024/11/07 | 1,146 | 1,149 | 1,134 | 1,141 | 18,900 |
| 2024/11/06 | 1,138 | 1,144 | 1,128 | 1,136 | 13,000 |
| 2024/11/05 | 1,144 | 1,144 | 1,126 | 1,128 | 11,800 |
| 2024/11/01 | 1,142 | 1,145 | 1,130 | 1,130 | 18,400 |
| 2024/10/31 | 1,139 | 1,159 | 1,139 | 1,151 | 11,000 |
| 2024/10/30 | 1,154 | 1,163 | 1,139 | 1,139 | 41,100 |
| 2024/10/29 | 1,149 | 1,160 | 1,148 | 1,160 | 17,000 |
| 2024/10/28 | 1,116 | 1,147 | 1,116 | 1,147 | 10,200 |
| 2024/10/25 | 1,140 | 1,140 | 1,120 | 1,125 | 15,800 |
| 2024/10/24 | 1,131 | 1,153 | 1,128 | 1,148 | 24,600 |
| 2024/10/23 | 1,130 | 1,148 | 1,123 | 1,128 | 50,100 |
| 2024/10/22 | 1,180 | 1,180 | 1,139 | 1,141 | 36,900 |
| 2024/10/21 | 1,187 | 1,187 | 1,167 | 1,173 | 31,300 |
| 2024/10/18 | 1,207 | 1,207 | 1,186 | 1,187 | 24,600 |
| 2024/10/17 | 1,214 | 1,214 | 1,190 | 1,190 | 22,400 |
| 2024/10/16 | 1,205 | 1,211 | 1,199 | 1,201 | 20,800 |
| 2024/10/15 | 1,200 | 1,215 | 1,194 | 1,205 | 28,100 |
| 2024/10/11 | 1,201 | 1,211 | 1,194 | 1,194 | 22,800 |
| 2024/10/10 | 1,217 | 1,217 | 1,198 | 1,204 | 24,100 |
| 2024/10/09 | 1,200 | 1,224 | 1,196 | 1,213 | 37,600 |
| 2024/10/08 | 1,203 | 1,203 | 1,182 | 1,184 | 37,000 |
| 2024/10/07 | 1,230 | 1,230 | 1,209 | 1,212 | 35,400 |
| 2024/10/04 | 1,235 | 1,240 | 1,205 | 1,219 | 32,200 |
| 2024/10/03 | 1,250 | 1,266 | 1,235 | 1,235 | 45,700 |
| 2024/10/02 | 1,234 | 1,260 | 1,223 | 1,240 | 72,100 |
| 2024/10/01 | 1,222 | 1,249 | 1,222 | 1,241 | 39,100 |
| 2024/09/30 | 1,195 | 1,250 | 1,151 | 1,222 | 155,500 |
| 2024/09/27 | 1,250 | 1,250 | 1,213 | 1,225 | 108,700 |
| 2024/09/26 | 1,197 | 1,245 | 1,187 | 1,245 | 88,300 |
| 2024/09/25 | 1,200 | 1,200 | 1,185 | 1,192 | 23,800 |
| 2024/09/24 | 1,199 | 1,208 | 1,187 | 1,200 | 53,000 |
| 2024/09/20 | 1,156 | 1,190 | 1,156 | 1,178 | 43,000 |
| 2024/09/19 | 1,135 | 1,165 | 1,135 | 1,152 | 41,500 |
| 2024/09/18 | 1,136 | 1,142 | 1,128 | 1,141 | 21,600 |
| 2024/09/17 | 1,110 | 1,135 | 1,110 | 1,118 | 34,200 |
| 2024/09/13 | 1,091 | 1,112 | 1,091 | 1,112 | 33,000 |
| 2024/09/12 | 1,075 | 1,109 | 1,075 | 1,103 | 26,600 |
| 2024/09/11 | 1,080 | 1,085 | 1,050 | 1,056 | 33,400 |
| 2024/09/10 | 1,102 | 1,102 | 1,080 | 1,081 | 29,500 |
| 2024/09/09 | 1,085 | 1,111 | 1,075 | 1,104 | 18,800 |
| 2024/09/06 | 1,121 | 1,121 | 1,100 | 1,106 | 18,400 |
| 2024/09/05 | 1,120 | 1,138 | 1,106 | 1,116 | 17,900 |
| 2024/09/04 | 1,133 | 1,162 | 1,111 | 1,118 | 24,200 |
| 2024/09/03 | 1,157 | 1,166 | 1,155 | 1,158 | 9,600 |
| 2024/09/02 | 1,182 | 1,182 | 1,147 | 1,159 | 20,400 |
| 2024/08/30 | 1,175 | 1,184 | 1,175 | 1,180 | 17,500 |
| 2024/08/29 | 1,177 | 1,177 | 1,167 | 1,175 | 10,800 |
| 2024/08/28 | 1,167 | 1,176 | 1,162 | 1,175 | 15,700 |
| 2024/08/27 | 1,175 | 1,175 | 1,159 | 1,171 | 19,400 |
| 2024/08/26 | 1,155 | 1,171 | 1,152 | 1,161 | 25,000 |
| 2024/08/23 | 1,144 | 1,155 | 1,137 | 1,146 | 17,600 |
| 2024/08/22 | 1,141 | 1,149 | 1,128 | 1,143 | 18,400 |
| 2024/08/21 | 1,104 | 1,134 | 1,092 | 1,134 | 56,600 |
| 2024/08/20 | 1,118 | 1,126 | 1,104 | 1,121 | 30,700 |
| 2024/08/19 | 1,120 | 1,123 | 1,100 | 1,104 | 19,100 |
| 2024/08/16 | 1,098 | 1,128 | 1,091 | 1,125 | 42,900 |
| 2024/08/15 | 1,081 | 1,087 | 1,069 | 1,082 | 26,800 |
| 2024/08/14 | 1,069 | 1,073 | 1,053 | 1,073 | 22,000 |
| 2024/08/13 | 1,057 | 1,068 | 1,041 | 1,063 | 37,000 |
| 2024/08/09 | 1,023 | 1,055 | 1,002 | 1,050 | 76,100 |
| 2024/08/08 | 1,021 | 1,033 | 991 | 992 | 89,600 |
| 2024/08/07 | 978 | 1,048 | 978 | 1,026 | 70,900 |
| 2024/08/06 | 1,000 | 1,021 | 978 | 1,008 | 45,700 |
| 2024/08/05 | 989 | 1,011 | 918 | 940 | 90,500 |
| 2024/08/02 | 1,067 | 1,080 | 1,030 | 1,030 | 59,000 |
| 2024/08/01 | 1,143 | 1,146 | 1,106 | 1,127 | 49,500 |
| 2024/07/31 | 1,136 | 1,162 | 1,125 | 1,162 | 24,500 |
| 2024/07/30 | 1,141 | 1,171 | 1,126 | 1,145 | 140,400 |
| 2024/07/29 | 1,122 | 1,141 | 1,122 | 1,136 | 21,300 |
| 2024/07/26 | 1,105 | 1,124 | 1,103 | 1,118 | 24,700 |
| 2024/07/25 | 1,120 | 1,126 | 1,111 | 1,111 | 45,000 |
| 2024/07/24 | 1,146 | 1,147 | 1,116 | 1,131 | 41,500 |
| 2024/07/23 | 1,144 | 1,158 | 1,143 | 1,150 | 18,700 |
| 2024/07/22 | 1,163 | 1,163 | 1,134 | 1,139 | 39,900 |
| 2024/07/19 | 1,169 | 1,178 | 1,154 | 1,164 | 34,200 |
| 2024/07/18 | 1,172 | 1,182 | 1,163 | 1,165 | 18,100 |
| 2024/07/17 | 1,188 | 1,210 | 1,182 | 1,186 | 39,900 |
| 2024/07/16 | 1,148 | 1,192 | 1,148 | 1,182 | 67,100 |
| 2024/07/12 | 1,162 | 1,176 | 1,136 | 1,136 | 57,700 |
| 2024/07/11 | 1,201 | 1,201 | 1,161 | 1,169 | 39,600 |
| 2024/07/10 | 1,191 | 1,202 | 1,178 | 1,183 | 54,400 |
| 2024/07/09 | 1,189 | 1,195 | 1,168 | 1,189 | 31,100 |
| 2024/07/08 | 1,193 | 1,193 | 1,173 | 1,179 | 38,100 |
| 2024/07/05 | 1,195 | 1,211 | 1,181 | 1,191 | 61,400 |
| 2024/07/04 | 1,167 | 1,202 | 1,167 | 1,197 | 97,900 |
| 2024/07/03 | 1,116 | 1,160 | 1,116 | 1,156 | 71,600 |
| 2024/07/02 | 1,125 | 1,130 | 1,116 | 1,116 | 35,900 |
| 2024/07/01 | 1,123 | 1,138 | 1,121 | 1,126 | 62,400 |
| 2024/06/28 | 1,125 | 1,126 | 1,113 | 1,119 | 50,200 |
| 2024/06/27 | 1,112 | 1,134 | 1,104 | 1,124 | 86,800 |
| 2024/06/26 | 1,127 | 1,133 | 1,122 | 1,130 | 53,900 |
| 2024/06/25 | 1,111 | 1,132 | 1,111 | 1,129 | 48,800 |
| 2024/06/24 | 1,108 | 1,116 | 1,100 | 1,111 | 49,000 |
| 2024/06/21 | 1,117 | 1,126 | 1,103 | 1,103 | 44,900 |
| 2024/06/20 | 1,110 | 1,115 | 1,093 | 1,115 | 38,900 |
| 2024/06/19 | 1,079 | 1,112 | 1,079 | 1,110 | 42,800 |
| 2024/06/18 | 1,129 | 1,130 | 1,073 | 1,074 | 142,900 |
| 2024/06/17 | 1,075 | 1,134 | 1,065 | 1,129 | 186,800 |
| 2024/06/14 | 1,055 | 1,076 | 1,055 | 1,075 | 35,800 |
| 2024/06/13 | 1,080 | 1,080 | 1,052 | 1,052 | 33,900 |
| 2024/06/12 | 1,084 | 1,084 | 1,072 | 1,074 | 14,200 |
| 2024/06/11 | 1,089 | 1,094 | 1,079 | 1,084 | 31,100 |
| 2024/06/10 | 1,084 | 1,089 | 1,079 | 1,089 | 25,500 |
| 2024/06/07 | 1,061 | 1,084 | 1,061 | 1,084 | 49,000 |
| 2024/06/06 | 1,061 | 1,066 | 1,056 | 1,058 | 13,700 |
| 2024/06/05 | 1,058 | 1,068 | 1,056 | 1,058 | 32,900 |
| 2024/06/04 | 1,076 | 1,077 | 1,066 | 1,066 | 36,700 |
| 2024/06/03 | 1,080 | 1,082 | 1,071 | 1,076 | 16,200 |
| 2024/05/31 | 1,062 | 1,076 | 1,059 | 1,076 | 43,100 |
| 2024/05/30 | 1,049 | 1,071 | 1,038 | 1,068 | 31,600 |
| 2024/05/29 | 1,076 | 1,076 | 1,052 | 1,052 | 44,900 |
| 2024/05/28 | 1,056 | 1,064 | 1,051 | 1,064 | 19,300 |
| 2024/05/27 | 1,054 | 1,064 | 1,039 | 1,054 | 17,000 |
| 2024/05/24 | 1,055 | 1,060 | 1,047 | 1,049 | 15,000 |
| 2024/05/23 | 1,068 | 1,072 | 1,057 | 1,062 | 12,100 |
| 2024/05/22 | 1,076 | 1,076 | 1,060 | 1,062 | 22,200 |
| 2024/05/21 | 1,077 | 1,085 | 1,069 | 1,072 | 36,500 |
| 2024/05/20 | 1,059 | 1,075 | 1,057 | 1,074 | 28,800 |
| 2024/05/17 | 1,031 | 1,057 | 1,030 | 1,048 | 23,300 |
| 2024/05/16 | 1,060 | 1,060 | 1,028 | 1,030 | 31,600 |
| 2024/05/15 | 1,075 | 1,088 | 1,050 | 1,050 | 42,100 |
| 2024/05/14 | 1,080 | 1,120 | 1,066 | 1,073 | 171,100 |
| 2024/05/13 | 1,035 | 1,035 | 1,019 | 1,025 | 62,800 |
| 2024/05/10 | 1,018 | 1,018 | 1,004 | 1,004 | 20,900 |
| 2024/05/09 | 1,013 | 1,018 | 1,010 | 1,018 | 29,300 |
| 2024/05/08 | 1,017 | 1,017 | 1,001 | 1,001 | 23,500 |
| 2024/05/07 | 1,011 | 1,017 | 1,011 | 1,014 | 25,600 |
| 2024/05/02 | 1,014 | 1,015 | 1,007 | 1,010 | 10,500 |
| 2024/05/01 | 1,018 | 1,020 | 1,011 | 1,015 | 16,700 |
| 2024/04/30 | 1,014 | 1,024 | 1,014 | 1,019 | 11,300 |
| 2024/04/26 | 1,025 | 1,025 | 1,006 | 1,020 | 25,500 |
| 2024/04/25 | 1,034 | 1,034 | 1,016 | 1,016 | 14,000 |
| 2024/04/24 | 1,027 | 1,045 | 1,027 | 1,039 | 17,700 |
| 2024/04/23 | 1,028 | 1,032 | 1,024 | 1,026 | 9,700 |
| 2024/04/22 | 1,028 | 1,028 | 1,015 | 1,028 | 29,700 |
| 2024/04/19 | 1,032 | 1,033 | 1,010 | 1,020 | 33,800 |
| 2024/04/18 | 1,020 | 1,032 | 1,020 | 1,032 | 16,500 |
| 2024/04/17 | 1,017 | 1,019 | 1,006 | 1,012 | 27,100 |
| 2024/04/16 | 1,035 | 1,038 | 1,017 | 1,020 | 34,000 |
| 2024/04/15 | 1,041 | 1,041 | 1,033 | 1,033 | 16,900 |
| 2024/04/12 | 1,059 | 1,059 | 1,043 | 1,047 | 33,900 |
| 2024/04/11 | 1,060 | 1,063 | 1,055 | 1,059 | 18,300 |
| 2024/04/10 | 1,063 | 1,077 | 1,062 | 1,066 | 44,500 |
| 2024/04/09 | 1,059 | 1,066 | 1,057 | 1,065 | 24,000 |
| 2024/04/08 | 1,068 | 1,068 | 1,057 | 1,059 | 25,800 |
| 2024/04/05 | 1,050 | 1,071 | 1,046 | 1,069 | 84,400 |
| 2024/04/04 | 1,047 | 1,054 | 1,036 | 1,049 | 54,300 |
| 2024/04/03 | 1,050 | 1,052 | 1,028 | 1,044 | 125,900 |
| 2024/04/02 | 1,048 | 1,055 | 1,042 | 1,050 | 48,700 |
| 2024/04/01 | 1,046 | 1,057 | 1,044 | 1,054 | 50,200 |
| 2024/03/29 | 1,028 | 1,049 | 1,028 | 1,046 | 36,900 |
| 2024/03/28 | 1,034 | 1,034 | 1,020 | 1,025 | 29,400 |
| 2024/03/27 | 1,037 | 1,046 | 1,037 | 1,039 | 24,900 |
| 2024/03/26 | 1,036 | 1,043 | 1,033 | 1,037 | 26,900 |
| 2024/03/25 | 1,045 | 1,047 | 1,032 | 1,036 | 35,100 |
| 2024/03/22 | 1,052 | 1,055 | 1,043 | 1,047 | 34,800 |
| 2024/03/21 | 1,048 | 1,053 | 1,042 | 1,044 | 47,700 |
| 2024/03/19 | 1,029 | 1,042 | 1,020 | 1,041 | 33,200 |
| 2024/03/18 | 1,030 | 1,037 | 1,026 | 1,026 | 43,100 |
| 2024/03/15 | 1,045 | 1,045 | 1,027 | 1,027 | 36,600 |
| 2024/03/14 | 1,051 | 1,065 | 1,042 | 1,047 | 45,600 |
| 2024/03/13 | 1,052 | 1,070 | 1,023 | 1,047 | 151,600 |
| 2024/03/12 | 1,041 | 1,048 | 1,023 | 1,047 | 56,700 |
| 2024/03/11 | 1,022 | 1,045 | 1,021 | 1,031 | 86,200 |
| 2024/03/08 | 1,010 | 1,023 | 1,007 | 1,022 | 68,100 |
| 2024/03/07 | 1,001 | 1,017 | 1,001 | 1,009 | 49,500 |
| 2024/03/06 | 988 | 1,002 | 987 | 997 | 27,400 |
| 2024/03/05 | 990 | 992 | 981 | 988 | 31,200 |
| 2024/03/04 | 991 | 994 | 982 | 990 | 26,500 |
| 2024/03/01 | 1,001 | 1,005 | 987 | 987 | 30,400 |
| 2024/02/29 | 1,006 | 1,007 | 996 | 1,000 | 31,200 |
| 2024/02/28 | 1,014 | 1,018 | 1,007 | 1,011 | 38,800 |
| 2024/02/27 | 1,016 | 1,033 | 1,016 | 1,016 | 46,800 |
| 2024/02/26 | 1,010 | 1,016 | 1,003 | 1,005 | 44,700 |
| 2024/02/22 | 994 | 1,015 | 989 | 1,015 | 82,600 |
| 2024/02/21 | 985 | 991 | 976 | 990 | 59,200 |
| 2024/02/20 | 980 | 986 | 978 | 986 | 73,900 |
| 2024/02/19 | 960 | 980 | 959 | 975 | 127,700 |
| 2024/02/16 | 953 | 960 | 949 | 959 | 38,100 |
| 2024/02/15 | 963 | 963 | 945 | 945 | 36,100 |
| 2024/02/14 | 958 | 963 | 954 | 960 | 86,900 |
| 2024/02/13 | 945 | 950 | 938 | 948 | 54,100 |
| 2024/02/09 | 937 | 939 | 931 | 936 | 21,800 |
| 2024/02/08 | 950 | 950 | 931 | 937 | 26,100 |
| 2024/02/07 | 946 | 950 | 944 | 945 | 21,800 |
| 2024/02/06 | 951 | 954 | 949 | 949 | 11,300 |
| 2024/02/05 | 951 | 955 | 947 | 954 | 24,600 |
| 2024/02/02 | 947 | 951 | 945 | 946 | 15,800 |
| 2024/02/01 | 949 | 951 | 944 | 947 | 17,900 |
| 2024/01/31 | 945 | 952 | 945 | 952 | 15,000 |
| 2024/01/30 | 954 | 954 | 945 | 945 | 20,600 |
| 2024/01/29 | 941 | 950 | 941 | 949 | 12,900 |
| 2024/01/26 | 944 | 947 | 940 | 940 | 25,700 |
| 2024/01/25 | 949 | 952 | 946 | 952 | 20,200 |
| 2024/01/24 | 955 | 955 | 945 | 949 | 15,800 |
| 2024/01/23 | 954 | 960 | 950 | 950 | 47,700 |
| 2024/01/22 | 947 | 953 | 944 | 953 | 53,200 |
| 2024/01/19 | 946 | 946 | 940 | 944 | 28,100 |
| 2024/01/18 | 941 | 947 | 941 | 944 | 21,600 |
| 2024/01/17 | 944 | 948 | 939 | 940 | 34,900 |
| 2024/01/16 | 948 | 948 | 942 | 942 | 17,300 |
| 2024/01/15 | 944 | 946 | 937 | 946 | 22,100 |
| 2024/01/12 | 948 | 948 | 935 | 935 | 21,500 |
| 2024/01/11 | 955 | 955 | 941 | 941 | 44,400 |
| 2024/01/10 | 947 | 950 | 943 | 948 | 58,000 |
| 2024/01/09 | 950 | 952 | 942 | 946 | 29,500 |
| 2024/01/05 | 952 | 955 | 941 | 945 | 43,600 |
| 2024/01/04 | 928 | 949 | 924 | 949 | 43,400 |