4487 (株)スペースマーケット の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-13 | 301 | 378 | 298 | 322 | 4,800,600 | 322 |
| 2025-05-12 | 298 | 301 | 297 | 301 | 11,000 | 301 |
| 2025-05-09 | 295 | 299 | 294 | 298 | 6,200 | 298 |
| 2025-05-08 | 297 | 297 | 288 | 294 | 5,600 | 294 |
| 2025-05-07 | 293 | 298 | 293 | 297 | 7,400 | 297 |
| 2025-05-02 | 298 | 299 | 292 | 293 | 8,200 | 293 |
| 2025-05-01 | 298 | 301 | 292 | 298 | 19,100 | 298 |
| 2025-04-30 | 300 | 302 | 291 | 295 | 16,900 | 295 |
| 2025-04-28 | 303 | 303 | 297 | 300 | 11,400 | 300 |
| 2025-04-25 | 308 | 308 | 301 | 302 | 30,700 | 302 |
| 2025-04-24 | 294 | 310 | 294 | 310 | 80,100 | 310 |
| 2025-04-23 | 296 | 296 | 288 | 291 | 22,300 | 291 |
| 2025-04-22 | 289 | 295 | 280 | 294 | 57,500 | 294 |
| 2025-04-21 | 280 | 286 | 279 | 286 | 13,300 | 286 |
| 2025-04-18 | 274 | 280 | 273 | 277 | 14,300 | 277 |
| 2025-04-17 | 273 | 281 | 270 | 274 | 14,100 | 274 |
| 2025-04-16 | 285 | 297 | 256 | 266 | 207,100 | 266 |
| 2025-04-15 | 284 | 285 | 270 | 282 | 18,300 | 282 |
| 2025-04-14 | 265 | 298 | 265 | 284 | 125,000 | 284 |
| 2025-04-11 | 260 | 267 | 249 | 260 | 37,700 | 260 |
| 2025-04-10 | 264 | 269 | 259 | 262 | 21,700 | 262 |
| 2025-04-09 | 233 | 253 | 233 | 248 | 28,200 | 248 |
| 2025-04-08 | 238 | 258 | 235 | 241 | 32,400 | 241 |
| 2025-04-07 | 230 | 237 | 218 | 218 | 64,100 | 218 |
| 2025-04-04 | 267 | 272 | 243 | 265 | 33,700 | 265 |
| 2025-04-03 | 270 | 280 | 269 | 274 | 35,100 | 274 |
| 2025-04-02 | 283 | 284 | 277 | 283 | 17,800 | 283 |
| 2025-04-01 | 292 | 293 | 280 | 284 | 33,100 | 284 |
| 2025-03-31 | 294 | 294 | 283 | 287 | 58,800 | 287 |
| 2025-03-28 | 299 | 299 | 296 | 298 | 13,700 | 298 |
| 2025-03-27 | 300 | 302 | 299 | 299 | 14,000 | 299 |
| 2025-03-26 | 299 | 305 | 297 | 302 | 18,100 | 302 |
| 2025-03-25 | 299 | 304 | 298 | 298 | 30,800 | 298 |
| 2025-03-24 | 307 | 307 | 301 | 303 | 19,700 | 303 |
| 2025-03-21 | 310 | 310 | 305 | 306 | 11,700 | 306 |
| 2025-03-19 | 306 | 312 | 306 | 308 | 17,500 | 308 |
| 2025-03-18 | 306 | 311 | 305 | 309 | 55,100 | 309 |
| 2025-03-17 | 310 | 310 | 304 | 305 | 15,900 | 305 |
| 2025-03-14 | 302 | 308 | 302 | 308 | 7,900 | 308 |
| 2025-03-13 | 304 | 308 | 303 | 303 | 22,500 | 303 |
| 2025-03-12 | 301 | 310 | 300 | 310 | 18,200 | 310 |
| 2025-03-11 | 301 | 305 | 298 | 298 | 37,900 | 298 |
| 2025-03-10 | 311 | 313 | 307 | 310 | 10,700 | 310 |
| 2025-03-07 | 306 | 311 | 306 | 310 | 7,700 | 310 |
| 2025-03-06 | 311 | 315 | 308 | 311 | 10,100 | 311 |
| 2025-03-05 | 310 | 313 | 305 | 310 | 12,100 | 310 |
| 2025-03-04 | 307 | 308 | 303 | 308 | 15,300 | 308 |
| 2025-03-03 | 308 | 316 | 308 | 312 | 10,900 | 312 |
| 2025-02-28 | 312 | 313 | 305 | 306 | 14,500 | 306 |
| 2025-02-27 | 308 | 315 | 308 | 313 | 10,200 | 313 |
| 2025-02-26 | 320 | 322 | 304 | 308 | 55,600 | 308 |
| 2025-02-25 | 323 | 324 | 320 | 320 | 13,900 | 320 |
| 2025-02-21 | 324 | 329 | 322 | 324 | 12,900 | 324 |
| 2025-02-20 | 334 | 334 | 324 | 324 | 24,100 | 324 |
| 2025-02-19 | 334 | 335 | 327 | 334 | 17,900 | 334 |
| 2025-02-18 | 325 | 334 | 324 | 334 | 25,000 | 334 |
| 2025-02-17 | 329 | 337 | 315 | 323 | 108,600 | 323 |
| 2025-02-14 | 338 | 366 | 338 | 353 | 59,100 | 353 |
| 2025-02-13 | 349 | 349 | 338 | 340 | 23,700 | 340 |
| 2025-02-12 | 359 | 360 | 348 | 352 | 30,200 | 352 |
| 2025-02-10 | 334 | 352 | 332 | 349 | 60,500 | 349 |
| 2025-02-07 | 328 | 335 | 326 | 330 | 9,600 | 330 |
| 2025-02-06 | 328 | 331 | 326 | 328 | 6,800 | 328 |
| 2025-02-05 | 323 | 331 | 323 | 327 | 10,400 | 327 |
| 2025-02-04 | 323 | 329 | 320 | 325 | 8,300 | 325 |
| 2025-02-03 | 328 | 328 | 322 | 322 | 7,300 | 322 |
| 2025-01-31 | 331 | 338 | 327 | 330 | 11,500 | 330 |
| 2025-01-30 | 331 | 340 | 328 | 333 | 36,200 | 333 |
| 2025-01-29 | 331 | 339 | 326 | 330 | 31,500 | 330 |
| 2025-01-28 | 320 | 329 | 317 | 329 | 17,300 | 329 |
| 2025-01-27 | 323 | 327 | 322 | 322 | 13,800 | 322 |
| 2025-01-24 | 315 | 326 | 315 | 323 | 27,800 | 323 |
| 2025-01-23 | 320 | 320 | 315 | 317 | 5,300 | 317 |
| 2025-01-22 | 318 | 323 | 317 | 320 | 24,300 | 320 |
| 2025-01-21 | 314 | 321 | 314 | 319 | 18,900 | 319 |
| 2025-01-20 | 308 | 315 | 308 | 314 | 11,500 | 314 |
| 2025-01-17 | 305 | 309 | 304 | 305 | 14,900 | 305 |
| 2025-01-16 | 303 | 312 | 302 | 310 | 20,000 | 310 |
| 2025-01-15 | 312 | 312 | 301 | 302 | 31,100 | 302 |
| 2025-01-14 | 314 | 317 | 311 | 312 | 7,100 | 312 |
| 2025-01-10 | 310 | 322 | 309 | 317 | 14,400 | 317 |
| 2025-01-09 | 320 | 320 | 313 | 313 | 5,000 | 313 |
| 2025-01-08 | 320 | 320 | 313 | 320 | 14,900 | 320 |
| 2025-01-07 | 315 | 321 | 310 | 320 | 22,800 | 320 |
| 2025-01-06 | 309 | 314 | 306 | 314 | 21,200 | 314 |
分割・併合履歴 ： なし