9622 (株)スペースの時系列データ [2023年度]

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

分割・併合履歴： [2017-12-27]1株→1.1株 [2005-12-27]1株→1.5株 [2003-12-25]1株→1.2株 [1996-12-25]1株→1.1株 [1995-12-26]1株→1.2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

9622 (株)スペース の時系列データ [2023年度]

9622 (株)スペースの時系列データ [2023年度]