1448 (株)スペースバリューホールディングス の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-03-28 | 1,146 | 1,150 | 1,146 | 1,148 | 22,700 | 1,148 |
| 2022-03-25 | 1,146 | 1,147 | 1,146 | 1,146 | 29,100 | 1,146 |
| 2022-03-24 | 1,144 | 1,147 | 1,144 | 1,145 | 4,800 | 1,145 |
| 2022-03-23 | 1,144 | 1,149 | 1,143 | 1,149 | 24,300 | 1,149 |
| 2022-03-22 | 1,146 | 1,150 | 1,144 | 1,144 | 88,600 | 1,144 |
| 2022-03-18 | 1,142 | 1,144 | 1,141 | 1,142 | 26,700 | 1,142 |
| 2022-03-17 | 1,145 | 1,148 | 1,141 | 1,141 | 233,400 | 1,141 |
| 2022-03-16 | 1,144 | 1,145 | 1,143 | 1,143 | 58,500 | 1,143 |
| 2022-03-15 | 1,144 | 1,145 | 1,144 | 1,144 | 42,000 | 1,144 |
| 2022-03-14 | 1,144 | 1,144 | 1,143 | 1,143 | 18,300 | 1,143 |
| 2022-03-11 | 1,144 | 1,144 | 1,143 | 1,143 | 33,100 | 1,143 |
| 2022-03-10 | 1,144 | 1,145 | 1,143 | 1,145 | 68,500 | 1,145 |
| 2022-03-09 | 1,144 | 1,147 | 1,144 | 1,144 | 263,700 | 1,144 |
| 2022-03-08 | 1,144 | 1,146 | 1,144 | 1,144 | 97,100 | 1,144 |
| 2022-03-07 | 1,144 | 1,146 | 1,143 | 1,144 | 212,000 | 1,144 |
| 2022-03-04 | 1,143 | 1,146 | 1,143 | 1,144 | 102,900 | 1,144 |
| 2022-03-03 | 1,145 | 1,146 | 1,138 | 1,138 | 710,500 | 1,138 |
| 2022-03-02 | 1,145 | 1,147 | 1,145 | 1,146 | 318,600 | 1,146 |
| 2022-03-01 | 1,146 | 1,147 | 1,145 | 1,145 | 110,100 | 1,145 |
| 2022-02-28 | 1,145 | 1,147 | 1,145 | 1,145 | 108,300 | 1,145 |
| 2022-02-25 | 1,145 | 1,146 | 1,145 | 1,145 | 68,700 | 1,145 |
| 2022-02-24 | 1,145 | 1,146 | 1,145 | 1,145 | 30,300 | 1,145 |
| 2022-02-22 | 1,145 | 1,147 | 1,145 | 1,145 | 31,400 | 1,145 |
| 2022-02-21 | 1,145 | 1,146 | 1,145 | 1,145 | 9,000 | 1,145 |
| 2022-02-18 | 1,146 | 1,147 | 1,145 | 1,147 | 6,200 | 1,147 |
| 2022-02-17 | 1,145 | 1,147 | 1,145 | 1,147 | 22,200 | 1,147 |
| 2022-02-16 | 1,145 | 1,146 | 1,145 | 1,145 | 18,900 | 1,145 |
| 2022-02-15 | 1,145 | 1,147 | 1,145 | 1,145 | 11,900 | 1,145 |
| 2022-02-14 | 1,145 | 1,146 | 1,145 | 1,145 | 36,500 | 1,145 |
| 2022-02-10 | 1,145 | 1,146 | 1,145 | 1,146 | 22,600 | 1,146 |
| 2022-02-09 | 1,146 | 1,146 | 1,145 | 1,145 | 28,800 | 1,145 |
| 2022-02-08 | 1,145 | 1,146 | 1,145 | 1,145 | 38,600 | 1,145 |
| 2022-02-07 | 1,145 | 1,147 | 1,145 | 1,145 | 32,700 | 1,145 |
| 2022-02-04 | 1,146 | 1,147 | 1,145 | 1,145 | 24,500 | 1,145 |
| 2022-02-03 | 1,146 | 1,146 | 1,144 | 1,145 | 74,800 | 1,145 |
| 2022-02-02 | 1,144 | 1,147 | 1,144 | 1,144 | 203,500 | 1,144 |
| 2022-02-01 | 1,145 | 1,145 | 1,144 | 1,144 | 55,000 | 1,144 |
| 2022-01-31 | 1,145 | 1,146 | 1,144 | 1,144 | 102,900 | 1,144 |
| 2022-01-28 | 1,150 | 1,151 | 1,144 | 1,144 | 1,307,900 | 1,144 |
| 2022-01-27 | 1,151 | 1,153 | 1,147 | 1,147 | 101,600 | 1,147 |
| 2022-01-26 | 1,150 | 1,155 | 1,148 | 1,148 | 108,800 | 1,148 |
| 2022-01-25 | 1,147 | 1,149 | 1,146 | 1,149 | 209,900 | 1,149 |
| 2022-01-24 | 1,148 | 1,149 | 1,147 | 1,148 | 155,800 | 1,148 |
| 2022-01-21 | 1,151 | 1,155 | 1,148 | 1,148 | 131,400 | 1,148 |
| 2022-01-20 | 1,147 | 1,151 | 1,147 | 1,151 | 104,600 | 1,151 |
| 2022-01-19 | 1,149 | 1,154 | 1,148 | 1,148 | 90,000 | 1,148 |
| 2022-01-18 | 1,152 | 1,160 | 1,148 | 1,148 | 34,000 | 1,148 |
| 2022-01-17 | 1,149 | 1,151 | 1,148 | 1,150 | 41,900 | 1,150 |
| 2022-01-14 | 1,148 | 1,151 | 1,148 | 1,148 | 156,600 | 1,148 |
| 2022-01-13 | 1,151 | 1,155 | 1,148 | 1,148 | 25,900 | 1,148 |
| 2022-01-12 | 1,147 | 1,153 | 1,147 | 1,152 | 145,000 | 1,152 |
| 2022-01-11 | 1,152 | 1,160 | 1,147 | 1,149 | 112,900 | 1,149 |
| 2022-01-07 | 1,148 | 1,303 | 1,147 | 1,170 | 161,200 | 1,170 |
| 2022-01-06 | 1,146 | 1,150 | 1,146 | 1,146 | 77,000 | 1,146 |
| 2022-01-05 | 1,148 | 1,151 | 1,146 | 1,146 | 116,600 | 1,146 |
| 2022-01-04 | 1,149 | 1,151 | 1,146 | 1,146 | 109,500 | 1,146 |
分割・併合履歴 ： なし
