4487 (株)スペースマーケットの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	277	293	272	289	94,600	289
2022-12-29	268	277	262	272	73,000	272
2022-12-28	257	280	257	268	96,300	268
2022-12-27	260	267	260	261	31,000	261
2022-12-26	248	261	248	259	70,300	259
2022-12-23	254	254	239	248	64,400	248
2022-12-22	254	256	250	254	36,000	254
2022-12-21	245	254	244	250	51,100	250
2022-12-20	267	267	245	249	195,200	249
2022-12-19	270	271	264	268	50,600	268
2022-12-16	276	280	270	272	67,200	272
2022-12-15	277	278	274	275	28,200	275
2022-12-14	282	282	276	278	18,700	278
2022-12-13	281	283	277	279	26,000	279
2022-12-12	282	291	278	279	51,600	279
2022-12-09	288	289	280	285	36,700	285
2022-12-08	276	282	270	277	57,300	277
2022-12-07	275	280	269	277	53,100	277
2022-12-06	279	280	273	275	51,000	275
2022-12-05	285	287	279	279	84,800	279
2022-12-02	293	294	284	286	75,500	286
2022-12-01	296	297	290	292	44,300	292
2022-11-30	302	302	290	291	43,200	291
2022-11-29	297	302	292	298	29,600	298
2022-11-28	298	300	291	298	53,700	298
2022-11-25	303	308	299	299	68,500	299
2022-11-24	301	312	301	310	154,000	310
2022-11-22	312	312	297	298	115,900	298
2022-11-21	314	314	302	308	170,100	308
2022-11-18	294	312	294	309	261,900	309
2022-11-17	294	296	288	294	41,100	294
2022-11-16	282	296	280	295	104,400	295
2022-11-15	280	286	276	286	55,900	286
2022-11-14	279	291	274	284	142,600	284
2022-11-11	270	277	266	272	83,600	272
2022-11-10	279	279	263	265	57,600	265
2022-11-09	270	279	270	276	43,900	276
2022-11-08	269	274	265	266	38,500	266
2022-11-07	267	271	263	269	29,800	269
2022-11-04	266	272	262	266	90,800	266
2022-11-02	274	274	267	267	37,400	267
2022-11-01	275	280	270	270	54,000	270
2022-10-31	275	280	274	276	59,500	276
2022-10-28	282	283	274	274	60,800	274
2022-10-27	285	294	271	285	202,100	285
2022-10-26	297	298	287	288	163,000	288
2022-10-25	304	324	290	300	517,400	300
2022-10-24	300	317	296	296	271,700	296
2022-10-21	300	318	295	295	640,000	295
2022-10-20	281	303	281	300	334,900	300
2022-10-19	281	284	274	281	66,000	281
2022-10-18	279	285	279	280	59,100	280
2022-10-17	270	287	263	279	112,500	279
2022-10-14	275	279	266	267	111,300	267
2022-10-13	280	280	263	263	93,600	263
2022-10-12	274	281	270	277	94,900	277
2022-10-11	275	281	270	278	117,500	278
2022-10-07	274	285	270	280	173,400	280
2022-10-06	272	280	264	275	206,400	275
2022-10-05	282	284	265	272	206,700	272
2022-10-04	253	289	253	280	480,300	280
2022-10-03	251	254	241	249	171,800	249
2022-09-30	260	264	255	255	151,600	255
2022-09-29	272	277	261	262	215,200	262
2022-09-28	292	295	256	268	625,400	268
2022-09-27	308	326	287	289	497,600	289
2022-09-26	314	322	300	300	526,400	300
2022-09-22	318	351	307	324	877,800	324
2022-09-21	335	343	311	311	728,800	311
2022-09-20	421	424	333	341	2,555,100	341
2022-09-16	394	442	372	405	6,110,600	405
2022-09-15	318	379	318	362	1,798,600	362
2022-09-14	321	331	314	317	494,900	317
2022-09-13	367	407	324	337	2,321,400	337
2022-09-12	316	365	299	337	443,300	337
2022-09-09	328	328	319	324	31,800	324
2022-09-08	317	321	314	320	8,800	320
2022-09-07	312	316	310	313	19,000	313
2022-09-06	314	318	311	315	30,000	315
2022-09-05	313	325	313	314	17,700	314
2022-09-02	323	324	317	318	31,600	318
2022-09-01	331	340	325	325	52,900	325
2022-08-31	340	342	335	335	26,200	335
2022-08-30	340	345	339	342	19,100	342
2022-08-29	350	350	335	340	34,400	340
2022-08-26	356	356	353	355	7,400	355
2022-08-25	352	356	350	356	28,000	356
2022-08-24	364	367	351	354	38,200	354
2022-08-23	356	364	352	364	24,700	364
2022-08-22	360	364	359	361	25,100	361
2022-08-19	368	370	365	365	34,900	365
2022-08-18	373	373	366	366	27,300	366
2022-08-17	380	380	365	373	71,700	373
2022-08-16	372	374	363	374	92,300	374
2022-08-15	405	406	380	384	138,600	384
2022-08-12	404	408	404	404	133,700	404
2022-08-10	483	484	464	484	17,800	484
2022-08-09	463	475	460	475	9,400	475
2022-08-08	455	464	453	455	7,400	455
2022-08-05	455	464	455	457	6,200	457
2022-08-04	456	467	455	467	7,400	467
2022-08-03	465	468	457	458	6,300	458
2022-08-02	460	466	456	465	6,600	465
2022-08-01	461	467	456	465	11,800	465
2022-07-29	484	484	466	466	5,500	466
2022-07-28	482	484	476	477	5,000	477
2022-07-27	475	483	462	480	7,700	480
2022-07-26	494	494	475	478	2,800	478
2022-07-25	513	513	482	489	8,800	489
2022-07-22	515	515	490	504	8,400	504
2022-07-21	486	505	486	505	14,600	505
2022-07-20	478	489	471	486	12,900	486
2022-07-19	470	480	464	473	5,900	473
2022-07-15	465	473	452	473	19,400	473
2022-07-14	450	463	448	460	17,300	460
2022-07-13	454	460	454	458	5,300	458
2022-07-12	460	465	453	454	7,700	454
2022-07-11	473	473	462	462	6,800	462
2022-07-08	481	481	462	476	10,600	476
2022-07-07	466	467	460	465	2,900	465
2022-07-06	452	477	452	456	16,200	456
2022-07-05	461	464	454	456	18,400	456
2022-07-04	456	468	447	453	38,800	453
2022-07-01	476	476	450	450	16,700	450
2022-06-30	476	478	460	460	8,100	460
2022-06-29	478	480	460	460	6,000	460
2022-06-28	476	481	470	481	4,500	481
2022-06-27	477	489	467	481	6,800	481
2022-06-24	463	501	463	476	22,000	476
2022-06-23	480	480	460	461	3,900	461
2022-06-22	491	491	467	472	12,200	472
2022-06-21	452	479	444	475	11,000	475
2022-06-20	459	459	444	452	6,200	452
2022-06-17	460	460	440	451	14,500	451
2022-06-16	483	483	463	463	6,200	463
2022-06-15	502	502	470	471	27,200	471
2022-06-14	486	504	469	504	8,500	504
2022-06-13	499	505	492	497	16,800	497
2022-06-10	511	522	494	519	20,100	519
2022-06-09	487	508	487	508	13,100	508
2022-06-08	487	487	476	483	3,600	483
2022-06-07	488	489	473	482	5,300	482
2022-06-06	480	485	480	484	4,300	484
2022-06-03	481	481	462	474	16,000	474
2022-06-02	473	477	462	477	16,300	477
2022-06-01	477	484	472	476	5,600	476
2022-05-31	481	485	465	481	17,300	481
2022-05-30	448	473	443	473	18,900	473
2022-05-27	441	450	432	432	13,200	432
2022-05-26	434	453	434	441	24,400	441
2022-05-25	440	440	425	425	9,000	425
2022-05-24	474	474	436	436	18,200	436
2022-05-23	459	469	447	468	25,700	468
2022-05-20	426	443	420	443	50,300	443
2022-05-19	432	442	422	422	29,100	422
2022-05-18	443	458	438	438	12,600	438
2022-05-17	454	454	432	443	28,100	443
2022-05-16	469	481	445	457	55,300	457
2022-05-13	456	485	456	474	38,000	474
2022-05-12	499	500	464	464	51,200	464
2022-05-11	482	509	482	509	10,600	509
2022-05-10	514	514	471	489	36,200	489
2022-05-09	500	505	482	505	36,400	505
2022-05-06	512	516	492	500	31,400	500
2022-05-02	525	525	503	517	25,300	517
2022-04-28	517	525	509	525	15,100	525
2022-04-27	531	531	507	517	18,300	517
2022-04-26	519	536	519	534	6,500	534
2022-04-25	537	537	508	523	21,600	523
2022-04-22	556	556	524	538	40,700	538
2022-04-21	544	555	539	551	18,000	551
2022-04-20	540	568	534	534	37,000	534
2022-04-19	559	569	540	555	60,600	555
2022-04-18	549	549	521	536	28,700	536
2022-04-15	559	560	540	542	14,500	542
2022-04-14	580	580	556	568	12,600	568
2022-04-13	573	578	565	571	15,800	571
2022-04-12	577	577	557	563	25,600	563
2022-04-11	594	598	555	588	30,900	588
2022-04-08	604	604	562	600	33,800	600
2022-04-07	606	611	579	585	30,300	585
2022-04-06	618	632	606	616	39,900	616
2022-04-05	598	634	591	630	46,500	630
2022-04-04	572	605	569	605	24,600	605
2022-04-01	560	589	548	577	32,400	577
2022-03-31	558	580	549	561	30,600	561
2022-03-30	527	564	527	548	16,700	548
2022-03-29	513	538	502	537	24,900	537
2022-03-28	542	542	515	515	45,100	515
2022-03-25	548	552	541	548	3,300	548
2022-03-24	545	552	531	548	10,400	548
2022-03-23	535	568	535	552	47,500	552
2022-03-22	536	539	520	525	24,800	525
2022-03-18	510	548	482	536	47,200	536
2022-03-17	515	519	499	510	28,000	510
2022-03-16	474	497	462	497	39,600	497
2022-03-15	444	466	426	466	47,400	466
2022-03-14	462	480	452	452	45,200	452
2022-03-11	470	470	438	460	40,700	460
2022-03-10	467	485	459	469	29,900	469
2022-03-09	472	472	441	451	55,300	451
2022-03-08	470	485	456	464	44,400	464
2022-03-07	500	500	467	485	45,800	485
2022-03-04	520	526	500	505	36,300	505
2022-03-03	548	555	513	522	32,200	522
2022-03-02	543	548	525	543	40,900	543
2022-03-01	530	554	527	553	49,800	553
2022-02-28	514	527	505	510	40,400	510
2022-02-25	500	527	500	524	43,500	524
2022-02-24	520	520	476	484	77,200	484
2022-02-22	509	530	501	529	27,400	529
2022-02-21	520	526	501	509	37,800	509
2022-02-18	520	547	506	540	54,600	540
2022-02-17	559	592	513	520	213,700	520
2022-02-16	545	558	535	540	15,100	540
2022-02-15	560	569	511	535	164,700	535
2022-02-14	600	600	572	600	49,900	600
2022-02-10	586	618	585	618	46,900	618
2022-02-09	580	591	574	586	13,900	586
2022-02-08	601	610	571	571	31,600	571
2022-02-07	614	630	591	595	34,800	595
2022-02-04	635	636	592	622	52,200	622
2022-02-03	671	675	638	642	45,700	642
2022-02-02	658	680	645	679	88,300	679
2022-02-01	613	655	605	618	26,800	618
2022-01-31	580	609	566	605	36,100	605
2022-01-28	600	605	578	579	17,600	579
2022-01-27	650	650	563	576	122,600	576
2022-01-26	643	660	619	654	31,700	654
2022-01-25	657	662	602	603	133,700	603
2022-01-24	666	674	627	652	62,300	652
2022-01-21	689	689	658	680	26,200	680
2022-01-20	641	691	630	691	90,000	691
2022-01-19	723	723	625	640	125,100	640
2022-01-18	715	731	670	715	56,300	715
2022-01-17	716	747	710	714	23,600	714
2022-01-14	767	768	689	715	154,400	715
2022-01-13	788	788	765	767	7,300	767
2022-01-12	771	787	767	775	11,000	775
2022-01-11	790	798	768	771	16,000	771
2022-01-07	776	792	749	789	32,000	789
2022-01-06	747	768	738	768	95,900	768
2022-01-05	806	807	766	768	57,900	768
2022-01-04	824	826	806	808	18,400	808

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

4487 (株)スペースマーケット の時系列データ [2022年度]

4487 (株)スペースマーケットの時系列データ [2022年度]