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 [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,152	1,163	1,147	1,147	122,000	1,147
2021-12-29	1,149	1,163	1,148	1,163	111,600	1,163
2021-12-28	1,141	1,158	1,141	1,155	98,100	1,155
2021-12-27	1,139	1,142	1,139	1,139	39,700	1,139
2021-12-24	1,148	1,148	1,127	1,142	210,400	1,142
2021-12-23	1,149	1,150	1,148	1,148	124,600	1,148
2021-12-22	1,149	1,149	1,147	1,147	147,100	1,147
2021-12-21	1,150	1,150	1,148	1,148	149,200	1,148
2021-12-20	1,148	1,150	1,148	1,148	139,300	1,148
2021-12-17	1,148	1,150	1,148	1,148	134,300	1,148
2021-12-16	1,149	1,150	1,147	1,148	175,700	1,148
2021-12-15	1,149	1,150	1,148	1,148	112,900	1,148
2021-12-14	1,146	1,150	1,146	1,149	288,700	1,149
2021-12-13	1,149	1,150	1,146	1,146	725,300	1,146
2021-12-10	1,147	1,149	1,147	1,147	97,500	1,147
2021-12-09	1,149	1,149	1,146	1,149	243,800	1,149
2021-12-08	1,148	1,150	1,147	1,147	161,100	1,147
2021-12-07	1,148	1,149	1,146	1,146	265,600	1,146
2021-12-06	1,147	1,149	1,146	1,146	267,400	1,146
2021-12-03	1,147	1,149	1,146	1,146	535,700	1,146
2021-12-02	1,146	1,147	1,146	1,146	213,700	1,146
2021-12-01	1,146	1,147	1,146	1,146	256,200	1,146
2021-11-30	1,146	1,147	1,146	1,146	181,000	1,146
2021-11-29	1,146	1,147	1,146	1,146	294,000	1,146
2021-11-26	1,146	1,147	1,146	1,146	209,500	1,146
2021-11-25	1,146	1,147	1,146	1,146	422,600	1,146
2021-11-24	1,146	1,147	1,146	1,146	202,800	1,146
2021-11-22	1,146	1,147	1,146	1,146	438,000	1,146
2021-11-19	1,146	1,147	1,146	1,147	355,300	1,147
2021-11-18	1,146	1,147	1,146	1,146	238,800	1,146
2021-11-17	1,146	1,147	1,146	1,146	532,000	1,146
2021-11-16	1,147	1,149	1,146	1,146	2,274,200	1,146
2021-11-15	1,115	1,115	1,115	1,115	72,500	1,115
2021-11-12	970	973	925	965	328,200	965
2021-11-11	978	997	938	970	373,500	970
2021-11-10	933	986	933	982	250,900	982
2021-11-09	919	942	914	937	190,900	937
2021-11-08	856	949	856	928	465,700	928
2021-11-05	829	844	816	841	91,000	841
2021-11-04	821	833	816	833	49,400	833
2021-11-02	817	821	812	816	51,000	816
2021-11-01	824	825	811	819	55,000	819
2021-10-29	816	821	806	809	29,900	809
2021-10-28	806	818	789	818	412,200	818
2021-10-27	810	811	794	806	57,000	806
2021-10-26	796	809	795	809	32,800	809
2021-10-25	788	799	788	793	31,400	793
2021-10-22	796	802	790	795	54,300	795
2021-10-21	800	819	800	805	42,900	805
2021-10-20	812	828	801	806	84,500	806
2021-10-19	801	823	801	815	58,300	815
2021-10-18	788	809	786	809	60,600	809
2021-10-15	809	809	782	799	92,800	799
2021-10-14	830	830	791	802	134,200	802
2021-10-13	852	853	834	837	65,100	837
2021-10-12	845	852	831	852	71,500	852
2021-10-11	864	869	847	853	131,200	853
2021-10-08	863	870	850	867	110,900	867
2021-10-07	859	868	841	842	100,400	842
2021-10-06	851	874	845	850	128,300	850
2021-10-05	820	851	813	842	135,600	842
2021-10-04	821	837	817	827	78,400	827
2021-10-01	828	834	819	826	69,600	826
2021-09-30	850	850	835	835	45,100	835
2021-09-29	841	849	831	849	79,300	849
2021-09-28	851	857	841	856	96,800	856
2021-09-27	862	862	847	848	50,400	848
2021-09-24	850	864	845	857	76,600	857
2021-09-22	840	842	825	837	66,500	837
2021-09-21	852	860	845	847	75,000	847
2021-09-17	835	863	831	860	111,700	860
2021-09-16	843	852	818	829	83,200	829
2021-09-15	879	879	841	843	93,000	843
2021-09-14	855	886	854	886	101,100	886
2021-09-13	846	854	843	854	57,200	854
2021-09-10	838	852	838	849	145,500	849
2021-09-09	838	854	836	843	125,500	843
2021-09-08	848	855	835	840	133,000	840
2021-09-07	839	857	839	853	216,700	853
2021-09-06	837	853	831	836	167,400	836
2021-09-03	831	840	825	832	79,000	832
2021-09-02	825	837	822	837	46,700	837
2021-09-01	837	840	819	822	53,600	822
2021-08-31	834	839	830	837	29,100	837
2021-08-30	839	848	835	839	57,200	839
2021-08-27	830	844	828	838	106,200	838
2021-08-26	825	825	818	824	29,300	824
2021-08-25	822	833	818	825	98,900	825
2021-08-24	824	834	817	820	72,700	820
2021-08-23	802	833	802	822	149,400	822
2021-08-20	788	806	788	794	50,400	794
2021-08-19	800	809	788	788	83,200	788
2021-08-18	812	821	808	808	30,500	808
2021-08-17	810	823	803	810	23,600	810
2021-08-16	830	834	809	811	67,900	811
2021-08-13	817	829	810	825	34,300	825
2021-08-12	829	845	820	825	82,500	825
2021-08-11	798	847	798	840	214,900	840
2021-08-10	798	807	781	790	78,500	790
2021-08-06	787	797	785	792	53,900	792
2021-08-05	782	796	777	782	87,000	782
2021-08-04	782	795	766	792	105,400	792
2021-08-03	784	796	775	784	60,100	784
2021-08-02	780	804	780	794	193,500	794
2021-07-30	779	790	775	781	81,800	781
2021-07-29	781	781	771	780	49,600	780
2021-07-28	786	791	776	776	44,800	776
2021-07-27	795	795	776	789	58,700	789
2021-07-26	771	803	771	798	212,200	798
2021-07-21	739	763	736	756	210,400	756
2021-07-20	729	747	729	736	98,400	736
2021-07-19	737	759	735	744	185,100	744
2021-07-16	741	753	729	742	108,900	742
2021-07-15	766	766	752	752	85,200	752
2021-07-14	735	765	735	762	156,200	762
2021-07-13	737	744	736	737	55,600	737
2021-07-12	741	752	737	740	108,900	740
2021-07-09	716	729	696	723	151,800	723
2021-07-08	733	750	731	731	108,200	731
2021-07-07	739	750	737	737	50,300	737
2021-07-06	715	757	714	754	158,600	754
2021-07-05	740	741	715	715	75,500	715
2021-07-02	727	756	725	751	92,100	751
2021-07-01	723	755	723	728	165,800	728
2021-06-30	735	738	719	719	49,600	719
2021-06-29	726	734	722	729	39,900	729
2021-06-28	717	753	713	733	185,000	733
2021-06-25	705	724	693	718	169,700	718
2021-06-24	699	703	692	702	43,400	702
2021-06-23	680	705	677	703	114,800	703
2021-06-22	678	696	665	684	162,800	684
2021-06-21	664	681	663	668	96,100	668
2021-06-18	675	684	666	666	94,500	666
2021-06-17	673	674	665	667	30,800	667
2021-06-16	669	674	665	667	24,500	667
2021-06-15	677	677	663	668	57,300	668
2021-06-14	677	682	669	670	28,600	670
2021-06-11	694	694	673	674	112,600	674
2021-06-10	708	714	699	700	45,700	700
2021-06-09	720	722	710	710	32,500	710
2021-06-08	736	736	718	718	29,000	718
2021-06-07	730	752	724	736	190,400	736
2021-06-04	712	741	711	721	103,000	721
2021-06-03	718	725	710	712	42,300	712
2021-06-02	729	732	714	723	60,500	723
2021-06-01	733	734	725	731	44,700	731
2021-05-31	726	759	720	733	200,700	733
2021-05-28	730	733	711	726	122,400	726
2021-05-27	705	743	705	726	178,500	726
2021-05-26	688	712	683	706	78,300	706
2021-05-25	708	709	691	693	56,600	693
2021-05-24	691	712	690	706	65,400	706
2021-05-21	691	696	686	689	61,600	689
2021-05-20	685	697	682	691	72,700	691
2021-05-19	719	720	686	690	116,000	690
2021-05-18	733	739	718	727	70,800	727
2021-05-17	777	777	722	724	94,300	724
2021-05-14	724	773	724	751	112,600	751
2021-05-13	729	754	728	728	89,800	728
2021-05-12	755	765	741	752	69,800	752
2021-05-11	766	774	753	753	68,100	753
2021-05-10	791	793	769	770	59,400	770
2021-05-07	759	800	755	791	158,500	791
2021-05-06	742	763	742	755	57,500	755
2021-04-30	765	765	743	746	94,200	746
2021-04-28	745	769	740	760	149,000	760
2021-04-27	752	752	740	740	60,400	740
2021-04-26	747	758	740	750	56,300	750
2021-04-23	740	758	736	743	63,000	743
2021-04-22	767	767	748	752	59,500	752
2021-04-21	774	777	749	749	88,500	749
2021-04-20	781	796	770	785	87,000	785
2021-04-19	800	800	788	791	52,800	791
2021-04-16	792	815	792	804	72,600	804
2021-04-15	810	813	793	793	92,500	793
2021-04-14	807	810	791	805	97,900	805
2021-04-13	795	816	792	807	157,000	807
2021-04-12	799	801	786	797	111,500	797
2021-04-09	784	811	784	799	184,500	799
2021-04-08	772	788	761	780	128,700	780
2021-04-07	777	789	777	785	86,000	785
2021-04-06	783	794	772	782	65,900	782
2021-04-05	775	790	772	787	121,500	787
2021-04-02	791	801	775	776	70,100	776
2021-04-01	790	810	776	781	160,500	781
2021-03-31	769	803	752	795	234,600	795
2021-03-30	720	771	720	768	335,400	768
2021-03-29	741	746	716	726	398,800	726
2021-03-26	718	739	711	726	234,200	726
2021-03-25	684	705	682	704	155,200	704
2021-03-24	698	703	670	676	227,700	676
2021-03-23	716	730	706	706	147,100	706
2021-03-22	745	745	715	717	181,200	717
2021-03-19	733	747	732	747	164,600	747
2021-03-18	737	756	733	745	184,700	745
2021-03-17	734	737	709	730	183,300	730
2021-03-16	745	745	736	740	87,800	740
2021-03-15	738	753	735	747	205,600	747
2021-03-12	762	762	746	754	110,400	754
2021-03-11	755	764	754	760	70,400	760
2021-03-10	774	774	752	761	125,300	761
2021-03-09	778	778	760	766	113,200	766
2021-03-08	797	798	764	769	82,700	769
2021-03-05	770	792	752	787	198,200	787
2021-03-04	789	789	765	777	96,900	777
2021-03-03	785	793	782	786	88,100	786
2021-03-02	781	797	768	793	137,500	793
2021-03-01	759	772	754	771	98,800	771
2021-02-26	783	783	759	759	169,500	759
2021-02-25	824	824	790	792	147,000	792
2021-02-24	815	826	802	811	181,500	811
2021-02-22	777	818	776	814	277,800	814
2021-02-19	735	786	734	781	367,600	781
2021-02-18	738	745	733	737	93,300	737
2021-02-17	704	748	703	742	209,600	742
2021-02-16	717	738	702	708	167,500	708
2021-02-15	702	717	692	717	162,000	717
2021-02-12	703	704	695	695	47,500	695
2021-02-10	712	712	702	703	50,100	703
2021-02-09	702	717	701	715	97,300	715
2021-02-08	698	705	690	705	146,200	705
2021-02-05	690	698	686	695	88,300	695
2021-02-04	680	692	680	688	81,000	688
2021-02-03	676	683	670	679	41,900	679
2021-02-02	666	685	666	677	62,600	677
2021-02-01	675	682	663	663	113,800	663
2021-01-29	686	688	676	676	117,100	676
2021-01-28	685	695	680	689	136,700	689
2021-01-27	692	704	686	689	60,700	689
2021-01-26	703	703	690	690	56,600	690
2021-01-25	696	700	687	697	101,400	697
2021-01-22	702	705	697	697	58,700	697
2021-01-21	706	718	701	704	111,300	704
2021-01-20	696	705	689	701	129,800	701
2021-01-19	695	715	694	697	111,100	697
2021-01-18	690	696	686	691	80,500	691
2021-01-15	700	701	685	695	100,800	695
2021-01-14	706	708	695	696	93,000	696
2021-01-13	706	708	698	706	81,000	706
2021-01-12	706	707	698	702	65,100	702
2021-01-08	693	708	688	707	202,000	707
2021-01-07	689	707	689	699	92,400	699
2021-01-06	689	691	681	685	76,400	685
2021-01-05	689	693	678	682	126,400	682
2021-01-04	698	726	688	696	218,900	696

分割・併合履歴：なし

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

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 [2021年度]

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 [2021年度]