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
2026/05/11 1,519 1,533 1,505 1,505 34,100
2026/05/08 1,540 1,543 1,513 1,518 39,200
2026/05/07 1,503 1,529 1,500 1,529 37,200
2026/05/01 1,485 1,536 1,467 1,482 54,900
2026/04/30 1,498 1,500 1,473 1,477 73,600
2026/04/28 1,489 1,523 1,489 1,523 40,400
2026/04/27 1,490 1,498 1,480 1,489 42,900
2026/04/24 1,490 1,504 1,476 1,488 57,500
2026/04/23 1,504 1,506 1,489 1,490 51,800
2026/04/22 1,543 1,543 1,510 1,510 29,900
2026/04/21 1,563 1,563 1,543 1,543 33,700
2026/04/20 1,569 1,569 1,553 1,554 24,200
2026/04/17 1,553 1,565 1,546 1,555 39,100
2026/04/16 1,565 1,572 1,560 1,563 16,800
2026/04/15 1,571 1,585 1,557 1,562 25,200
2026/04/14 1,553 1,561 1,548 1,558 34,400
2026/04/13 1,554 1,572 1,542 1,554 37,300
2026/04/10 1,567 1,581 1,555 1,562 44,200
2026/04/09 1,586 1,592 1,567 1,567 28,700
2026/04/08 1,598 1,603 1,579 1,586 39,500
2026/04/07 1,558 1,580 1,551 1,558 34,000
2026/04/06 1,627 1,627 1,560 1,565 227,100
2026/04/03 1,545 1,567 1,545 1,567 30,900
2026/03/27 1,548 1,559 1,537 1,547 62,100
2026/03/26 1,572 1,574 1,532 1,552 42,700
2026/03/25 1,551 1,583 1,551 1,577 64,200
2026/03/24 1,535 1,547 1,522 1,537 28,400
2026/03/23 1,524 1,524 1,485 1,500 104,100
2026/03/19 1,540 1,556 1,533 1,533 69,400
2026/03/18 1,548 1,571 1,548 1,567 29,600
2026/03/17 1,547 1,560 1,538 1,543 38,700
2026/03/16 1,550 1,562 1,534 1,544 42,000
2026/03/13 1,550 1,569 1,546 1,550 60,000
2026/03/12 1,608 1,608 1,555 1,568 51,200
2026/03/11 1,620 1,640 1,617 1,626 39,100
2026/03/10 1,598 1,628 1,584 1,614 63,800
2026/03/09 1,546 1,580 1,540 1,579 95,000
2026/03/06 1,602 1,616 1,588 1,612 67,100
2026/03/05 1,641 1,670 1,593 1,620 126,400
2026/03/04 1,601 1,612 1,541 1,569 128,300
2026/03/03 1,658 1,670 1,630 1,630 69,900
2026/03/02 1,681 1,681 1,655 1,663 56,800
2026/02/27 1,659 1,709 1,656 1,706 86,100
2026/02/26 1,649 1,663 1,639 1,650 39,700
2026/02/25 1,650 1,653 1,635 1,638 38,800
2026/02/24 1,647 1,652 1,625 1,649 41,600
2026/02/20 1,638 1,653 1,625 1,648 36,800
2026/02/19 1,640 1,646 1,622 1,634 57,400
2026/02/18 1,630 1,649 1,617 1,645 36,700
2026/02/17 1,641 1,646 1,615 1,615 48,100
2026/02/16 1,608 1,660 1,607 1,656 84,400
2026/02/13 1,684 1,688 1,609 1,617 141,300
2026/02/12 1,645 1,660 1,634 1,653 57,000
2026/02/10 1,617 1,650 1,615 1,650 45,500
2026/02/09 1,628 1,633 1,612 1,625 47,100
2026/02/06 1,593 1,603 1,577 1,603 42,500
2026/02/05 1,569 1,611 1,569 1,606 47,200
2026/02/04 1,543 1,566 1,533 1,559 41,600
2026/02/03 1,527 1,553 1,527 1,546 39,100
2026/02/02 1,550 1,564 1,521 1,527 48,800
2026/01/30 1,545 1,546 1,525 1,541 46,000
2026/01/29 1,548 1,548 1,519 1,537 51,500
2026/01/28 1,575 1,575 1,550 1,550 46,400
2026/01/27 1,577 1,587 1,561 1,581 36,700
2026/01/26 1,610 1,617 1,580 1,580 51,400
2026/01/23 1,640 1,640 1,624 1,638 24,100
2026/01/22 1,630 1,635 1,621 1,633 21,300
2026/01/21 1,604 1,623 1,594 1,623 51,000
2026/01/20 1,652 1,657 1,618 1,621 55,700
2026/01/19 1,679 1,679 1,642 1,665 61,000
2026/01/16 1,648 1,679 1,645 1,679 48,800
2026/01/15 1,618 1,656 1,615 1,656 50,300
2026/01/14 1,602 1,629 1,602 1,625 50,500
2026/01/13 1,617 1,617 1,594 1,602 65,200
2026/01/09 1,590 1,613 1,585 1,585 36,600
2026/01/08 1,600 1,608 1,585 1,596 42,600
2026/01/07 1,576 1,601 1,566 1,594 55,400
2026/01/06 1,530 1,580 1,527 1,576 98,900
2026/01/05 1,555 1,558 1,519 1,519 86,900

このページの先頭へ