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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,147 | 1,148 | 1,131 | 1,140 | 35,100 |
| 2025/06/12 | 1,159 | 1,160 | 1,145 | 1,150 | 21,800 |
| 2025/06/11 | 1,158 | 1,159 | 1,152 | 1,157 | 16,600 |
| 2025/06/10 | 1,168 | 1,176 | 1,151 | 1,158 | 46,100 |
| 2025/06/09 | 1,175 | 1,181 | 1,168 | 1,173 | 33,900 |
| 2025/06/06 | 1,162 | 1,176 | 1,162 | 1,169 | 26,000 |
| 2025/06/05 | 1,148 | 1,168 | 1,147 | 1,168 | 46,000 |
| 2025/06/04 | 1,150 | 1,152 | 1,144 | 1,150 | 19,300 |
| 2025/06/03 | 1,152 | 1,152 | 1,133 | 1,143 | 25,200 |
| 2025/06/02 | 1,160 | 1,166 | 1,142 | 1,145 | 20,000 |
| 2025/05/30 | 1,148 | 1,158 | 1,147 | 1,158 | 17,600 |
| 2025/05/29 | 1,151 | 1,155 | 1,143 | 1,155 | 19,700 |
| 2025/05/28 | 1,157 | 1,157 | 1,144 | 1,149 | 18,800 |
| 2025/05/27 | 1,148 | 1,155 | 1,141 | 1,141 | 15,400 |
| 2025/05/26 | 1,137 | 1,148 | 1,137 | 1,145 | 18,100 |
| 2025/05/23 | 1,131 | 1,144 | 1,131 | 1,137 | 23,100 |
| 2025/05/22 | 1,130 | 1,135 | 1,124 | 1,131 | 20,600 |
| 2025/05/21 | 1,145 | 1,151 | 1,120 | 1,134 | 53,300 |
| 2025/05/20 | 1,155 | 1,164 | 1,142 | 1,146 | 35,000 |
| 2025/05/19 | 1,148 | 1,161 | 1,145 | 1,154 | 35,200 |
| 2025/05/16 | 1,160 | 1,161 | 1,142 | 1,152 | 29,300 |
| 2025/05/15 | 1,124 | 1,171 | 1,122 | 1,160 | 106,000 |
| 2025/05/14 | 1,121 | 1,154 | 1,112 | 1,139 | 90,400 |
| 2025/05/13 | 1,137 | 1,145 | 1,126 | 1,128 | 21,400 |
| 2025/05/12 | 1,134 | 1,143 | 1,125 | 1,141 | 25,400 |
| 2025/05/09 | 1,122 | 1,138 | 1,120 | 1,135 | 22,700 |
| 2025/05/08 | 1,108 | 1,122 | 1,094 | 1,118 | 32,400 |
| 2025/05/07 | 1,100 | 1,125 | 1,097 | 1,112 | 74,800 |
| 2025/05/02 | 1,091 | 1,104 | 1,090 | 1,101 | 18,200 |
| 2025/05/01 | 1,098 | 1,108 | 1,090 | 1,095 | 48,500 |
| 2025/04/30 | 1,098 | 1,098 | 1,083 | 1,095 | 20,200 |
| 2025/04/28 | 1,089 | 1,091 | 1,083 | 1,090 | 17,000 |
| 2025/04/25 | 1,085 | 1,085 | 1,072 | 1,081 | 16,500 |
| 2025/04/24 | 1,098 | 1,098 | 1,070 | 1,072 | 18,800 |
| 2025/04/23 | 1,100 | 1,100 | 1,080 | 1,088 | 36,200 |
| 2025/04/22 | 1,090 | 1,105 | 1,081 | 1,087 | 29,000 |
| 2025/04/21 | 1,087 | 1,094 | 1,083 | 1,083 | 30,200 |
| 2025/04/18 | 1,083 | 1,100 | 1,083 | 1,100 | 32,000 |
| 2025/04/17 | 1,068 | 1,079 | 1,064 | 1,079 | 21,200 |
| 2025/04/16 | 1,074 | 1,079 | 1,063 | 1,064 | 16,600 |
| 2025/04/15 | 1,071 | 1,079 | 1,066 | 1,072 | 24,700 |
| 2025/04/14 | 1,065 | 1,068 | 1,060 | 1,060 | 24,400 |
| 2025/04/11 | 1,044 | 1,056 | 1,028 | 1,052 | 50,200 |
| 2025/04/10 | 1,080 | 1,082 | 1,057 | 1,074 | 47,200 |
| 2025/04/09 | 1,026 | 1,044 | 1,020 | 1,032 | 72,600 |
| 2025/04/08 | 1,020 | 1,053 | 1,015 | 1,051 | 65,900 |
| 2025/04/07 | 1,005 | 1,015 | 976 | 994 | 168,700 |
| 2025/04/04 | 1,062 | 1,073 | 1,020 | 1,035 | 66,100 |
| 2025/04/03 | 1,079 | 1,098 | 1,073 | 1,092 | 125,900 |
| 2025/04/02 | 1,117 | 1,119 | 1,099 | 1,108 | 39,500 |
| 2025/04/01 | 1,118 | 1,128 | 1,115 | 1,117 | 24,200 |
| 2025/03/31 | 1,122 | 1,132 | 1,100 | 1,109 | 55,500 |
| 2025/03/28 | 1,141 | 1,148 | 1,136 | 1,141 | 46,500 |
| 2025/03/27 | 1,147 | 1,149 | 1,126 | 1,148 | 57,000 |
| 2025/03/26 | 1,132 | 1,149 | 1,126 | 1,143 | 45,400 |
| 2025/03/25 | 1,128 | 1,128 | 1,116 | 1,128 | 22,100 |
| 2025/03/24 | 1,126 | 1,126 | 1,113 | 1,116 | 18,900 |
| 2025/03/21 | 1,117 | 1,129 | 1,112 | 1,129 | 44,500 |
| 2025/03/19 | 1,110 | 1,120 | 1,110 | 1,120 | 31,400 |
| 2025/03/18 | 1,113 | 1,123 | 1,106 | 1,109 | 44,600 |
| 2025/03/17 | 1,096 | 1,101 | 1,092 | 1,099 | 36,200 |
| 2025/03/14 | 1,080 | 1,095 | 1,076 | 1,094 | 53,800 |
| 2025/03/13 | 1,077 | 1,087 | 1,077 | 1,084 | 15,600 |
| 2025/03/12 | 1,076 | 1,084 | 1,076 | 1,081 | 21,800 |
| 2025/03/11 | 1,070 | 1,074 | 1,061 | 1,069 | 28,300 |
| 2025/03/10 | 1,083 | 1,084 | 1,075 | 1,084 | 27,100 |
| 2025/03/07 | 1,082 | 1,089 | 1,071 | 1,080 | 29,600 |
| 2025/03/06 | 1,094 | 1,099 | 1,083 | 1,092 | 32,500 |
| 2025/03/05 | 1,080 | 1,094 | 1,080 | 1,091 | 22,800 |
| 2025/03/04 | 1,091 | 1,091 | 1,072 | 1,086 | 25,900 |
| 2025/03/03 | 1,083 | 1,089 | 1,079 | 1,088 | 24,100 |
| 2025/02/28 | 1,080 | 1,080 | 1,070 | 1,077 | 19,300 |
| 2025/02/27 | 1,068 | 1,078 | 1,062 | 1,078 | 22,600 |
| 2025/02/26 | 1,066 | 1,066 | 1,048 | 1,061 | 35,500 |
| 2025/02/25 | 1,058 | 1,068 | 1,056 | 1,066 | 17,700 |
| 2025/02/21 | 1,072 | 1,072 | 1,058 | 1,063 | 40,500 |
| 2025/02/20 | 1,088 | 1,088 | 1,067 | 1,073 | 40,500 |
| 2025/02/19 | 1,087 | 1,092 | 1,084 | 1,086 | 19,300 |
| 2025/02/18 | 1,093 | 1,093 | 1,085 | 1,086 | 20,100 |
| 2025/02/17 | 1,087 | 1,103 | 1,087 | 1,101 | 20,400 |
| 2025/02/14 | 1,115 | 1,120 | 1,083 | 1,084 | 84,200 |
| 2025/02/13 | 1,116 | 1,144 | 1,116 | 1,144 | 51,400 |
| 2025/02/12 | 1,119 | 1,131 | 1,115 | 1,120 | 34,100 |
| 2025/02/10 | 1,108 | 1,114 | 1,105 | 1,106 | 22,200 |
| 2025/02/07 | 1,117 | 1,123 | 1,110 | 1,110 | 17,900 |
| 2025/02/06 | 1,106 | 1,120 | 1,106 | 1,120 | 27,400 |
| 2025/02/05 | 1,095 | 1,104 | 1,095 | 1,096 | 12,000 |
| 2025/02/04 | 1,101 | 1,102 | 1,093 | 1,095 | 13,600 |
| 2025/02/03 | 1,107 | 1,107 | 1,083 | 1,087 | 26,800 |
| 2025/01/31 | 1,116 | 1,116 | 1,105 | 1,116 | 13,800 |
| 2025/01/30 | 1,098 | 1,112 | 1,093 | 1,110 | 36,200 |
| 2025/01/29 | 1,096 | 1,097 | 1,090 | 1,090 | 14,200 |
| 2025/01/28 | 1,087 | 1,097 | 1,085 | 1,095 | 22,800 |
| 2025/01/27 | 1,081 | 1,094 | 1,081 | 1,087 | 14,700 |
| 2025/01/24 | 1,080 | 1,084 | 1,069 | 1,079 | 16,300 |
| 2025/01/23 | 1,084 | 1,084 | 1,073 | 1,077 | 26,400 |
| 2025/01/22 | 1,097 | 1,099 | 1,076 | 1,084 | 30,500 |
| 2025/01/21 | 1,095 | 1,095 | 1,075 | 1,092 | 52,000 |
| 2025/01/20 | 1,090 | 1,090 | 1,078 | 1,089 | 32,900 |
| 2025/01/17 | 1,080 | 1,084 | 1,070 | 1,078 | 24,300 |
| 2025/01/16 | 1,077 | 1,088 | 1,077 | 1,083 | 25,500 |
| 2025/01/15 | 1,070 | 1,082 | 1,070 | 1,072 | 27,600 |
| 2025/01/14 | 1,074 | 1,080 | 1,063 | 1,070 | 35,800 |
| 2025/01/10 | 1,065 | 1,070 | 1,058 | 1,068 | 25,000 |
| 2025/01/09 | 1,065 | 1,068 | 1,057 | 1,068 | 36,400 |
| 2025/01/08 | 1,085 | 1,088 | 1,071 | 1,074 | 37,400 |
| 2025/01/07 | 1,103 | 1,103 | 1,081 | 1,094 | 40,900 |
| 2025/01/06 | 1,119 | 1,119 | 1,093 | 1,093 | 51,700 |