4487 (株)スペースマーケット の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 319 | 328 | 319 | 322 | 16,700 | 322 |
| 2024-05-01 | 322 | 347 | 316 | 319 | 101,700 | 319 |
| 2024-04-30 | 310 | 317 | 310 | 316 | 18,600 | 316 |
| 2024-04-26 | 317 | 320 | 312 | 320 | 15,700 | 320 |
| 2024-04-25 | 322 | 322 | 312 | 318 | 28,800 | 318 |
| 2024-04-24 | 314 | 322 | 314 | 320 | 39,300 | 320 |
| 2024-04-23 | 308 | 313 | 304 | 313 | 13,000 | 313 |
| 2024-04-22 | 308 | 308 | 297 | 302 | 36,200 | 302 |
| 2024-04-19 | 306 | 309 | 294 | 300 | 78,300 | 300 |
| 2024-04-18 | 307 | 323 | 307 | 321 | 35,000 | 321 |
| 2024-04-17 | 321 | 321 | 302 | 306 | 76,600 | 306 |
| 2024-04-16 | 313 | 320 | 302 | 320 | 62,300 | 320 |
| 2024-04-15 | 326 | 326 | 318 | 318 | 26,000 | 318 |
| 2024-04-12 | 327 | 328 | 324 | 327 | 13,100 | 327 |
| 2024-04-11 | 334 | 334 | 320 | 327 | 36,800 | 327 |
| 2024-04-10 | 338 | 340 | 333 | 333 | 7,600 | 333 |
| 2024-04-09 | 331 | 339 | 331 | 339 | 12,600 | 339 |
| 2024-04-08 | 332 | 337 | 329 | 329 | 11,800 | 329 |
| 2024-04-05 | 331 | 338 | 325 | 331 | 71,200 | 331 |
| 2024-04-04 | 347 | 347 | 335 | 336 | 35,800 | 336 |
| 2024-04-03 | 342 | 349 | 340 | 347 | 64,900 | 347 |
| 2024-04-02 | 357 | 357 | 342 | 344 | 83,800 | 344 |
| 2024-04-01 | 366 | 366 | 345 | 351 | 69,300 | 351 |
| 2024-03-29 | 357 | 362 | 354 | 358 | 28,400 | 358 |
| 2024-03-28 | 365 | 371 | 354 | 354 | 59,100 | 354 |
| 2024-03-27 | 374 | 381 | 365 | 365 | 49,100 | 365 |
| 2024-03-26 | 375 | 388 | 373 | 378 | 41,600 | 378 |
| 2024-03-25 | 390 | 390 | 369 | 374 | 89,500 | 374 |
| 2024-03-22 | 370 | 379 | 363 | 379 | 47,900 | 379 |
| 2024-03-21 | 366 | 370 | 364 | 370 | 24,100 | 370 |
| 2024-03-19 | 365 | 372 | 362 | 365 | 18,900 | 365 |
| 2024-03-18 | 366 | 372 | 363 | 366 | 41,600 | 366 |
| 2024-03-15 | 362 | 364 | 357 | 362 | 30,900 | 362 |
| 2024-03-14 | 369 | 375 | 353 | 366 | 113,500 | 366 |
| 2024-03-13 | 374 | 395 | 365 | 369 | 219,500 | 369 |
| 2024-03-12 | 356 | 370 | 353 | 366 | 69,300 | 366 |
| 2024-03-11 | 360 | 367 | 353 | 356 | 98,400 | 356 |
| 2024-03-08 | 364 | 370 | 357 | 364 | 65,700 | 364 |
| 2024-03-07 | 368 | 370 | 357 | 366 | 87,000 | 366 |
| 2024-03-06 | 362 | 375 | 362 | 368 | 37,500 | 368 |
| 2024-03-05 | 376 | 376 | 362 | 369 | 261,100 | 369 |
| 2024-03-04 | 378 | 388 | 378 | 382 | 97,900 | 382 |
| 2024-03-01 | 388 | 390 | 373 | 375 | 92,300 | 375 |
| 2024-02-29 | 390 | 392 | 383 | 388 | 57,100 | 388 |
| 2024-02-28 | 387 | 400 | 385 | 394 | 68,600 | 394 |
| 2024-02-27 | 393 | 393 | 378 | 389 | 62,000 | 389 |
| 2024-02-26 | 392 | 398 | 385 | 392 | 111,500 | 392 |
| 2024-02-22 | 401 | 401 | 372 | 384 | 217,100 | 384 |
| 2024-02-21 | 399 | 405 | 394 | 401 | 119,400 | 401 |
| 2024-02-20 | 415 | 424 | 408 | 410 | 129,300 | 410 |
| 2024-02-19 | 409 | 434 | 408 | 430 | 308,700 | 430 |
| 2024-02-16 | 382 | 417 | 378 | 404 | 283,700 | 404 |
| 2024-02-15 | 383 | 398 | 373 | 381 | 337,600 | 381 |
| 2024-02-14 | 399 | 424 | 380 | 407 | 1,228,000 | 407 |
| 2024-02-13 | 427 | 427 | 427 | 427 | 160,000 | 427 |
| 2024-02-09 | 351 | 353 | 342 | 347 | 346,900 | 347 |
| 2024-02-08 | 341 | 345 | 335 | 343 | 63,900 | 343 |
| 2024-02-07 | 348 | 348 | 340 | 342 | 65,800 | 342 |
| 2024-02-06 | 343 | 356 | 341 | 351 | 93,200 | 351 |
| 2024-02-05 | 332 | 347 | 332 | 347 | 82,000 | 347 |
| 2024-02-02 | 333 | 333 | 327 | 329 | 60,700 | 329 |
| 2024-02-01 | 331 | 337 | 330 | 333 | 48,500 | 333 |
| 2024-01-31 | 344 | 351 | 330 | 336 | 97,500 | 336 |
| 2024-01-30 | 340 | 347 | 332 | 337 | 134,300 | 337 |
| 2024-01-29 | 336 | 343 | 334 | 336 | 73,600 | 336 |
| 2024-01-26 | 335 | 343 | 331 | 337 | 105,200 | 337 |
| 2024-01-25 | 326 | 338 | 320 | 338 | 100,600 | 338 |
| 2024-01-24 | 310 | 330 | 310 | 327 | 77,000 | 327 |
| 2024-01-23 | 321 | 321 | 312 | 312 | 33,800 | 312 |
| 2024-01-22 | 310 | 320 | 309 | 316 | 54,400 | 316 |
| 2024-01-19 | 305 | 309 | 302 | 305 | 54,000 | 305 |
| 2024-01-18 | 307 | 312 | 302 | 304 | 111,900 | 304 |
| 2024-01-17 | 317 | 321 | 307 | 307 | 56,100 | 307 |
| 2024-01-16 | 323 | 328 | 313 | 313 | 65,800 | 313 |
| 2024-01-15 | 318 | 325 | 314 | 323 | 66,900 | 323 |
| 2024-01-12 | 315 | 318 | 308 | 318 | 73,600 | 318 |
| 2024-01-11 | 320 | 321 | 312 | 315 | 69,500 | 315 |
| 2024-01-10 | 326 | 328 | 315 | 316 | 89,700 | 316 |
| 2024-01-09 | 324 | 331 | 319 | 328 | 79,900 | 328 |
| 2024-01-05 | 329 | 329 | 316 | 321 | 80,700 | 321 |
| 2024-01-04 | 314 | 328 | 313 | 327 | 48,100 | 327 |
分割・併合履歴 ： なし
