1. HOME >
  2. 株価時系列 >
  3. 1448 >
  4. 2020年

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 [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-30685722680697255,600697
2020-12-29690692677687239,500687
2020-12-28651702651690560,800690
2020-12-2564265164064499,600644
2020-12-24632643632639104,000639
2020-12-2362563462562971,300629
2020-12-2265065062763087,500630
2020-12-2166066765065058,400650
2020-12-18661674661661103,100661
2020-12-17676678658661112,800661
2020-12-16642676642674175,700674
2020-12-15666668642642201,800642
2020-12-14621663621661247,800661
2020-12-11615628614626158,100626
2020-12-1061361760760796,000607
2020-12-09617620615615107,600615
2020-12-08614623609620116,600620
2020-12-0761662261461477,700614
2020-12-0461862161261753,700617
2020-12-03613620610618118,600618
2020-12-0262862861261284,400612
2020-12-01610629610627151,800627
2020-11-30635637611611137,300611
2020-11-27611633609633224,600633
2020-11-2660661660061182,000611
2020-11-25621623609609134,400609
2020-11-24625634613613184,000613
2020-11-20602619600616163,900616
2020-11-1959660059359893,900598
2020-11-1860261159760588,100605
2020-11-17615615600601132,200601
2020-11-16601618600608320,700608
2020-11-13610613596608115,900608
2020-11-12613614606610125,400610
2020-11-11617620608615143,000615
2020-11-10607616607612220,100612
2020-11-09600603595602143,800602
2020-11-06603605595598111,100598
2020-11-05597606589593364,200593
2020-11-04576602571597360,900597
2020-11-02559584559572181,200572
2020-10-30576584559561231,200561
2020-10-29573580569576113,600576
2020-10-28574585568579195,900579
2020-10-27562580557580140,600580
2020-10-26571585563572131,900572
2020-10-23561569550567198,600567
2020-10-22581588560561211,300561
2020-10-21581601581582160,200582
2020-10-20581593578580224,300580
2020-10-19582601579591255,100591
2020-10-16620627588589479,500589
2020-10-15620629611626374,300626
2020-10-14589620587617424,600617
2020-10-13578595573589431,800589
2020-10-12586599579579435,100579
2020-10-09579600563586837,400586
2020-10-085605945545851,214,900585
2020-10-07549551538539194,700539
2020-10-06547553545548226,300548
2020-10-05514548510548410,900548
2020-10-02510528510514352,700514
2020-09-30517527505505259,700505
2020-09-29504528501524320,200524
2020-09-28503508494505205,500505
2020-09-25493507492501244,000501
2020-09-24502503491494240,400494
2020-09-23486508480505567,400505
2020-09-18472490468490286,200490
2020-09-17474483463476305,300476
2020-09-16469483462475354,200475
2020-09-15446475442470391,800470
2020-09-14455465448449290,600449
2020-09-11448465439461657,500461
2020-09-10425448420444375,600444
2020-09-09415429408423361,500423
2020-09-08418427408420684,000420
2020-09-07383404378385391,800385
2020-09-04377398372391239,000391
2020-09-03382382367377138,500377
2020-09-02365382363381174,100381
2020-09-01355367355366132,000366
2020-08-31360364353360127,000360
2020-08-28361369353358138,100358
2020-08-2735636635636571,300365
2020-08-2635836435635886,400358
2020-08-2536336535935995,600359
2020-08-24358361354360132,600360
2020-08-2135536535536080,100360
2020-08-2036436735435568,000355
2020-08-19356369355360207,500360
2020-08-18348363344356206,300356
2020-08-17359359348351104,900351
2020-08-1435835835335750,100357
2020-08-1335836035235672,200356
2020-08-12345355344355140,600355
2020-08-1133934933934983,700349
2020-08-0733934233634052,200340
2020-08-0633634233433975,300339
2020-08-0533934133534160,400341
2020-08-0433534233434271,700342
2020-08-0332633332533156,700331
2020-07-31338339325325128,700325
2020-07-3034734833934694,400346
2020-07-2935835834534568,400345
2020-07-2836536535435753,700357
2020-07-2735536535336570,300365
2020-07-22368376359359197,100359
2020-07-21365365358364107,300364
2020-07-2036036635636482,700364
2020-07-1736636835936186,400361
2020-07-1636637135936498,600364
2020-07-15364366358366122,300366
2020-07-1435636035235684,700356
2020-07-1334335734335778,600357
2020-07-1034834833933997,000339
2020-07-09361361347347118,200347
2020-07-0836136335535649,500356
2020-07-0736736735736183,200361
2020-07-06348364348359182,300359
2020-07-0334234433634373,600343
2020-07-0234234533633985,300339
2020-07-01350351336336141,800336
2020-06-3035335534935061,000350
2020-06-29350354344349118,100349
2020-06-2635535935335854,800358
2020-06-25372372353353130,900353
2020-06-2437237336536697,500366
2020-06-2336937436637389,800373
2020-06-2236737036436659,800366
2020-06-19365366359365170,900365
2020-06-1836336435536191,700361
2020-06-17371371359362130,900362
2020-06-16358372356371122,800371
2020-06-15364364349350189,200350
2020-06-12355360348356172,900356
2020-06-11380382368370218,600370
2020-06-10386391380385127,800385
2020-06-09389396383391166,700391
2020-06-08380391378389217,700389
2020-06-05366377362377119,100377
2020-06-04374376366369113,100369
2020-06-03373373367372133,600372
2020-06-02359369355368162,500368
2020-06-01359365355359138,700359
2020-05-29373373354354260,300354
2020-05-28380384366374254,500374
2020-05-27346369345369377,000369
2020-05-26346351335343532,100343
2020-05-25379379367370334,300370
2020-05-2238138136737495,400374
2020-05-21366384366379255,800379
2020-05-2036436535936583,900365
2020-05-19358366355365176,700365
2020-05-1835335434535062,100350
2020-05-15352354340351120,400351
2020-05-14355355341341140,400341
2020-05-13347356346356126,000356
2020-05-12365365350353144,800353
2020-05-11345366345365255,200365
2020-05-08330346329344280,500344
2020-05-07323326321323153,600323
2020-05-01337338321323344,000323
2020-04-30335350335343225,300343
2020-04-28333334326329175,100329
2020-04-27320334317333267,700333
2020-04-24314320308320362,200320
2020-04-23308316308315212,600315
2020-04-22306311303307234,200307
2020-04-21313318308314263,100314
2020-04-20314323313316194,700316
2020-04-17316322309317201,000317
2020-04-16317317308315189,900315
2020-04-15336338321322372,500322
2020-04-14326331322330161,400330
2020-04-13325330320323148,500323
2020-04-10329332317329208,100329
2020-04-09325330320327162,300327
2020-04-08321327308323207,300323
2020-04-07321333309321233,500321
2020-04-06302314290314460,400314
2020-04-03334339305307426,100307
2020-04-02354358328329349,500329
2020-04-01368373359362432,600362
2020-03-31375381370373154,000373
2020-03-30381388358375499,600375
2020-03-27414426396426849,200426
2020-03-26416420407410358,100410
2020-03-25415421405420547,300420
2020-03-24380393378390270,600390
2020-03-23347374340372670,800372
2020-03-19354356332339729,300339
2020-03-18360365348349319,400349
2020-03-17337366332352487,900352
2020-03-16345361337341386,500341
2020-03-133393523113331,374,500333
2020-03-12388392369376344,100376
2020-03-11411418396396228,400396
2020-03-10377415369408323,200408
2020-03-09419424385392762,900392
2020-03-06451452438438388,500438
2020-03-0547447445745899,100458
2020-03-04455470455461110,900461
2020-03-03488490463463136,100463
2020-03-02452485445476254,700476
2020-02-28479479453458701,100458
2020-02-27511512490493328,600493
2020-02-26511519506516203,500516
2020-02-25506523506515205,100515
2020-02-21531542531535363,000535
2020-02-2053854053353370,000533
2020-02-19525539525532125,800532
2020-02-18534536523527231,300527
2020-02-17539546519543385,300543
2020-02-1456356756056750,500567
2020-02-1356356556056543,500565
2020-02-1257457456156346,200563
2020-02-10558572555569117,700569
2020-02-0757257556056352,100563
2020-02-06561570561569118,100569
2020-02-0555255454755257,000552
2020-02-0454555154254566,400545
2020-02-03539550539545132,900545
2020-01-3154856054855277,600552
2020-01-30556559545547231,300547
2020-01-29562562554559110,200559
2020-01-28552562549557173,900557
2020-01-27555565555561213,200561
2020-01-24580580570572182,600572
2020-01-23585585575577116,700577
2020-01-22582589578586104,600586
2020-01-21581586575582173,000582
2020-01-2057558457557982,600579
2020-01-17570576566573100,700573
2020-01-16563572558568138,700568
2020-01-15580580563564215,100564
2020-01-14597597576584200,800584
2020-01-10600601582589226,600589
2020-01-09579603574593431,600593
2020-01-08561570549569277,300569
2020-01-07578590566567459,700567
2020-01-06534573528572484,400572

分割・併合履歴 ： なし