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 |
|---|---|---|---|---|---|---|
| 2024-11-22 | 325 | 332 | 325 | 327 | 31,200 | 327 |
| 2024-11-21 | 327 | 334 | 323 | 325 | 33,900 | 325 |
| 2024-11-20 | 329 | 334 | 325 | 332 | 64,100 | 332 |
| 2024-11-19 | 326 | 330 | 318 | 327 | 32,100 | 327 |
| 2024-11-18 | 310 | 325 | 310 | 324 | 30,000 | 324 |
| 2024-11-15 | 320 | 325 | 307 | 316 | 96,600 | 316 |
| 2024-11-14 | 310 | 310 | 303 | 307 | 40,700 | 307 |
| 2024-11-13 | 312 | 312 | 302 | 304 | 32,600 | 304 |
| 2024-11-12 | 305 | 312 | 304 | 310 | 23,500 | 310 |
| 2024-11-11 | 308 | 324 | 291 | 305 | 94,900 | 305 |
| 2024-11-08 | 305 | 309 | 302 | 303 | 12,400 | 303 |
| 2024-11-07 | 308 | 315 | 301 | 307 | 22,600 | 307 |
| 2024-11-06 | 303 | 310 | 302 | 306 | 17,000 | 306 |
| 2024-11-05 | 310 | 314 | 303 | 306 | 18,800 | 306 |
| 2024-11-01 | 311 | 322 | 310 | 316 | 38,500 | 316 |
| 2024-10-31 | 315 | 317 | 312 | 315 | 23,800 | 315 |
| 2024-10-30 | 317 | 320 | 314 | 316 | 25,500 | 316 |
| 2024-10-29 | 316 | 320 | 313 | 314 | 19,900 | 314 |
| 2024-10-28 | 304 | 320 | 304 | 315 | 51,600 | 315 |
| 2024-10-25 | 301 | 312 | 296 | 305 | 92,300 | 305 |
| 2024-10-24 | 310 | 310 | 302 | 302 | 52,200 | 302 |
| 2024-10-23 | 313 | 316 | 305 | 313 | 82,800 | 313 |
| 2024-10-22 | 321 | 323 | 313 | 313 | 47,800 | 313 |
| 2024-10-21 | 310 | 324 | 308 | 316 | 52,000 | 316 |
| 2024-10-18 | 314 | 319 | 309 | 310 | 70,800 | 310 |
| 2024-10-17 | 317 | 329 | 312 | 315 | 148,900 | 315 |
| 2024-10-16 | 309 | 316 | 307 | 307 | 47,500 | 307 |
| 2024-10-15 | 321 | 323 | 311 | 312 | 88,900 | 312 |
| 2024-10-11 | 322 | 329 | 317 | 318 | 80,200 | 318 |
| 2024-10-10 | 343 | 360 | 321 | 323 | 349,700 | 323 |
| 2024-10-09 | 330 | 350 | 327 | 335 | 473,500 | 335 |
| 2024-10-08 | 335 | 338 | 323 | 326 | 80,600 | 326 |
| 2024-10-07 | 345 | 350 | 329 | 335 | 137,900 | 335 |
| 2024-10-04 | 336 | 346 | 333 | 343 | 62,700 | 343 |
| 2024-10-03 | 338 | 344 | 332 | 336 | 51,800 | 336 |
| 2024-10-02 | 342 | 346 | 330 | 330 | 97,900 | 330 |
| 2024-10-01 | 348 | 352 | 341 | 347 | 96,500 | 347 |
| 2024-09-30 | 348 | 357 | 348 | 349 | 93,900 | 349 |
| 2024-09-27 | 363 | 373 | 353 | 360 | 163,400 | 360 |
| 2024-09-26 | 355 | 369 | 345 | 366 | 282,600 | 366 |
| 2024-09-25 | 373 | 439 | 368 | 370 | 1,920,200 | 370 |
| 2024-09-24 | 378 | 378 | 361 | 364 | 112,300 | 364 |
| 2024-09-20 | 378 | 389 | 360 | 370 | 303,100 | 370 |
| 2024-09-19 | 385 | 440 | 378 | 388 | 1,741,200 | 388 |
| 2024-09-18 | 435 | 438 | 381 | 388 | 470,600 | 388 |
| 2024-09-17 | 462 | 473 | 407 | 427 | 1,160,600 | 427 |
| 2024-09-13 | 525 | 555 | 478 | 483 | 4,083,500 | 483 |
| 2024-09-12 | 431 | 475 | 431 | 475 | 819,600 | 475 |
| 2024-09-11 | 475 | 504 | 390 | 395 | 2,283,900 | 395 |
| 2024-09-10 | 348 | 427 | 335 | 427 | 1,925,300 | 427 |
| 2024-09-09 | 380 | 381 | 347 | 347 | 1,245,600 | 347 |
| 2024-09-06 | 386 | 432 | 333 | 427 | 3,719,000 | 427 |
| 2024-09-05 | 272 | 352 | 272 | 352 | 1,209,400 | 352 |
| 2024-09-04 | 283 | 321 | 272 | 272 | 320,200 | 272 |
| 2024-09-03 | 285 | 290 | 284 | 284 | 6,400 | 284 |
| 2024-09-02 | 285 | 285 | 278 | 284 | 11,400 | 284 |
| 2024-08-30 | 284 | 287 | 280 | 285 | 8,600 | 285 |
| 2024-08-29 | 282 | 288 | 282 | 284 | 6,200 | 284 |
| 2024-08-28 | 285 | 288 | 281 | 284 | 6,100 | 284 |
| 2024-08-27 | 287 | 290 | 281 | 286 | 6,500 | 286 |
| 2024-08-26 | 287 | 292 | 281 | 288 | 12,100 | 288 |
| 2024-08-23 | 295 | 296 | 288 | 288 | 13,800 | 288 |
| 2024-08-22 | 295 | 301 | 295 | 295 | 19,300 | 295 |
| 2024-08-21 | 298 | 299 | 295 | 299 | 4,700 | 299 |
| 2024-08-20 | 297 | 303 | 293 | 297 | 7,400 | 297 |
| 2024-08-19 | 296 | 300 | 290 | 290 | 18,300 | 290 |
| 2024-08-16 | 290 | 304 | 290 | 298 | 32,700 | 298 |
| 2024-08-15 | 282 | 300 | 281 | 285 | 114,300 | 285 |
| 2024-08-14 | 298 | 315 | 286 | 306 | 57,900 | 306 |
| 2024-08-13 | 280 | 300 | 274 | 298 | 35,500 | 298 |
| 2024-08-09 | 283 | 283 | 274 | 276 | 40,200 | 276 |
| 2024-08-08 | 262 | 286 | 254 | 278 | 360,700 | 278 |
| 2024-08-07 | 231 | 277 | 231 | 270 | 162,000 | 270 |
| 2024-08-06 | 260 | 260 | 235 | 247 | 87,200 | 247 |
| 2024-08-05 | 263 | 267 | 207 | 220 | 232,600 | 220 |
| 2024-08-02 | 290 | 296 | 280 | 287 | 53,700 | 287 |
| 2024-08-01 | 324 | 325 | 299 | 310 | 52,400 | 310 |
| 2024-07-31 | 315 | 326 | 315 | 324 | 17,300 | 324 |
| 2024-07-30 | 322 | 324 | 320 | 324 | 7,200 | 324 |
| 2024-07-29 | 315 | 326 | 310 | 324 | 20,900 | 324 |
| 2024-07-26 | 310 | 320 | 308 | 316 | 16,500 | 316 |
| 2024-07-25 | 315 | 321 | 306 | 314 | 50,900 | 314 |
| 2024-07-24 | 342 | 342 | 316 | 321 | 39,200 | 321 |
| 2024-07-23 | 346 | 346 | 335 | 337 | 262,000 | 337 |
| 2024-07-22 | 346 | 352 | 323 | 344 | 84,500 | 344 |
| 2024-07-19 | 336 | 349 | 328 | 347 | 95,400 | 347 |
| 2024-07-18 | 328 | 328 | 320 | 321 | 16,200 | 321 |
| 2024-07-17 | 318 | 329 | 318 | 328 | 14,200 | 328 |
| 2024-07-16 | 317 | 324 | 312 | 318 | 31,900 | 318 |
| 2024-07-12 | 314 | 318 | 311 | 312 | 16,800 | 312 |
| 2024-07-11 | 308 | 312 | 306 | 308 | 28,300 | 308 |
| 2024-07-10 | 310 | 312 | 307 | 309 | 5,200 | 309 |
| 2024-07-09 | 315 | 318 | 306 | 309 | 15,500 | 309 |
| 2024-07-08 | 306 | 318 | 303 | 314 | 83,400 | 314 |
| 2024-07-05 | 306 | 306 | 301 | 302 | 48,000 | 302 |
| 2024-07-04 | 300 | 300 | 295 | 299 | 8,200 | 299 |
| 2024-07-03 | 303 | 304 | 296 | 299 | 9,200 | 299 |
| 2024-07-02 | 300 | 302 | 296 | 298 | 9,700 | 298 |
| 2024-07-01 | 297 | 302 | 293 | 295 | 7,300 | 295 |
| 2024-06-28 | 303 | 303 | 295 | 296 | 12,100 | 296 |
| 2024-06-27 | 293 | 307 | 293 | 301 | 42,900 | 301 |
| 2024-06-26 | 297 | 297 | 290 | 293 | 10,800 | 293 |
| 2024-06-25 | 295 | 296 | 292 | 294 | 12,900 | 294 |
| 2024-06-24 | 295 | 297 | 294 | 294 | 26,900 | 294 |
| 2024-06-21 | 294 | 294 | 288 | 293 | 33,800 | 293 |
| 2024-06-20 | 292 | 292 | 288 | 289 | 8,400 | 289 |
| 2024-06-19 | 297 | 297 | 291 | 294 | 5,600 | 294 |
| 2024-06-18 | 301 | 301 | 291 | 293 | 12,100 | 293 |
| 2024-06-17 | 293 | 293 | 288 | 288 | 11,100 | 288 |
| 2024-06-14 | 285 | 290 | 285 | 287 | 5,900 | 287 |
| 2024-06-13 | 289 | 294 | 285 | 288 | 22,200 | 288 |
| 2024-06-12 | 296 | 300 | 291 | 292 | 11,100 | 292 |
| 2024-06-11 | 298 | 302 | 290 | 296 | 30,400 | 296 |
| 2024-06-10 | 294 | 303 | 286 | 299 | 74,100 | 299 |
| 2024-06-07 | 286 | 289 | 284 | 286 | 12,400 | 286 |
| 2024-06-06 | 297 | 297 | 286 | 288 | 36,000 | 288 |
| 2024-06-05 | 297 | 298 | 289 | 290 | 46,200 | 290 |
| 2024-06-04 | 283 | 310 | 283 | 303 | 207,800 | 303 |
| 2024-06-03 | 280 | 287 | 275 | 279 | 35,000 | 279 |
| 2024-05-31 | 278 | 281 | 276 | 279 | 17,300 | 279 |
| 2024-05-30 | 272 | 281 | 271 | 275 | 27,500 | 275 |
| 2024-05-29 | 281 | 282 | 271 | 278 | 32,800 | 278 |
| 2024-05-28 | 274 | 282 | 272 | 276 | 28,600 | 276 |
| 2024-05-27 | 273 | 275 | 266 | 275 | 26,500 | 275 |
| 2024-05-24 | 268 | 278 | 267 | 271 | 37,100 | 271 |
| 2024-05-23 | 286 | 286 | 270 | 271 | 78,000 | 271 |
| 2024-05-22 | 293 | 293 | 286 | 286 | 23,100 | 286 |
| 2024-05-21 | 294 | 294 | 288 | 294 | 30,300 | 294 |
| 2024-05-20 | 290 | 293 | 280 | 292 | 82,600 | 292 |
| 2024-05-17 | 289 | 294 | 283 | 289 | 99,800 | 289 |
| 2024-05-16 | 291 | 293 | 265 | 293 | 700,500 | 293 |
| 2024-05-15 | 330 | 336 | 310 | 319 | 270,600 | 319 |
| 2024-05-14 | 319 | 330 | 319 | 325 | 33,400 | 325 |
| 2024-05-13 | 322 | 323 | 315 | 317 | 17,500 | 317 |
| 2024-05-10 | 326 | 327 | 320 | 321 | 13,200 | 321 |
| 2024-05-09 | 335 | 335 | 320 | 324 | 40,000 | 324 |
| 2024-05-08 | 323 | 337 | 323 | 334 | 35,400 | 334 |
| 2024-05-07 | 325 | 326 | 315 | 322 | 24,900 | 322 |
| 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
