4487 (株)スペースマーケットの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	325	328	316	321	52,800	321
2023-12-28	314	327	307	326	67,300	326
2023-12-27	312	318	304	313	127,000	313
2023-12-26	321	337	308	315	471,700	315
2023-12-25	323	330	313	313	103,100	313
2023-12-22	338	342	317	319	132,400	319
2023-12-21	344	346	335	338	87,500	338
2023-12-20	349	354	343	347	66,300	347
2023-12-19	340	348	336	346	65,000	346
2023-12-18	343	346	338	338	47,100	338
2023-12-15	337	350	336	349	150,700	349
2023-12-14	342	351	330	330	79,800	330
2023-12-13	354	362	339	341	114,700	341
2023-12-12	370	371	340	347	205,300	347
2023-12-11	354	384	353	372	282,100	372
2023-12-08	370	390	356	362	471,700	362
2023-12-07	374	407	353	372	1,606,400	372
2023-12-06	350	415	349	381	2,596,700	381
2023-12-05	332	350	326	338	138,400	338
2023-12-04	324	331	320	330	25,000	330
2023-12-01	333	335	324	324	51,800	324
2023-11-30	344	344	331	331	48,400	331
2023-11-29	338	349	334	348	35,200	348
2023-11-28	341	341	330	333	37,000	333
2023-11-27	344	349	340	340	32,500	340
2023-11-24	348	354	342	344	67,200	344
2023-11-22	361	361	346	349	66,800	349
2023-11-21	363	366	356	361	37,500	361
2023-11-20	352	366	350	363	68,300	363
2023-11-17	355	355	342	352	59,100	352
2023-11-16	363	367	350	355	94,900	355
2023-11-15	350	363	335	363	317,400	363
2023-11-14	346	357	330	334	133,500	334
2023-11-13	341	372	336	354	568,000	354
2023-11-10	329	330	312	323	73,900	323
2023-11-09	327	327	307	317	71,000	317
2023-11-08	335	338	320	327	235,600	327
2023-11-07	338	342	328	332	88,700	332
2023-11-06	333	343	333	335	66,600	335
2023-11-02	317	330	317	330	39,500	330
2023-11-01	322	322	310	311	38,500	311
2023-10-31	307	319	301	319	84,300	319
2023-10-30	326	328	304	310	98,400	310
2023-10-27	328	332	316	320	42,200	320
2023-10-26	326	332	323	323	62,400	323
2023-10-25	335	344	330	330	38,600	330
2023-10-24	335	344	317	334	114,200	334
2023-10-23	331	343	327	328	92,000	328
2023-10-20	346	350	333	333	90,500	333
2023-10-19	358	366	350	350	64,400	350
2023-10-18	352	364	342	364	72,900	364
2023-10-17	369	369	348	352	140,400	352
2023-10-16	348	364	348	362	124,300	362
2023-10-13	359	365	347	354	98,600	354
2023-10-12	356	361	336	359	145,400	359
2023-10-11	335	357	335	352	226,400	352
2023-10-10	349	349	332	332	47,300	332
2023-10-06	336	344	331	341	53,100	341
2023-10-05	335	340	327	333	50,600	333
2023-10-04	320	337	320	327	89,400	327
2023-10-03	331	335	322	322	70,900	322
2023-10-02	358	359	337	337	116,600	337
2023-09-29	345	357	340	357	160,100	357
2023-09-28	332	352	321	345	180,600	345
2023-09-27	327	340	327	331	60,500	331
2023-09-26	329	334	324	325	32,200	325
2023-09-25	320	335	320	332	76,500	332
2023-09-22	311	324	311	322	61,500	322
2023-09-21	321	321	310	310	102,000	310
2023-09-20	326	328	322	325	24,000	325
2023-09-19	317	324	316	323	52,300	323
2023-09-15	335	335	318	320	167,500	320
2023-09-14	337	339	327	337	112,300	337
2023-09-13	342	344	337	337	49,600	337
2023-09-12	332	348	332	340	78,500	340
2023-09-11	341	349	333	333	108,000	333
2023-09-08	347	352	343	344	115,400	344
2023-09-07	352	354	345	353	97,200	353
2023-09-06	364	369	350	352	128,700	352
2023-09-05	346	360	342	359	148,300	359
2023-09-04	344	350	338	346	91,200	346
2023-09-01	349	349	335	344	116,700	344
2023-08-31	349	357	345	345	121,900	345
2023-08-30	355	359	345	351	107,700	351
2023-08-29	358	372	354	355	154,500	355
2023-08-28	364	372	354	358	151,800	358
2023-08-25	371	384	363	367	164,500	367
2023-08-24	380	395	366	373	320,900	373
2023-08-23	353	377	353	372	287,100	372
2023-08-22	342	354	340	354	136,500	354
2023-08-21	330	345	329	335	137,300	335
2023-08-18	334	334	328	327	110,500	327
2023-08-17	337	344	327	337	223,900	337
2023-08-16	345	351	338	340	479,900	340
2023-08-15	364	372	352	353	291,900	353
2023-08-14	383	389	346	356	682,300	356
2023-08-10	390	400	374	391	380,500	391
2023-08-09	381	400	381	394	178,600	394
2023-08-08	400	400	382	387	291,600	387
2023-08-07	415	419	397	403	358,900	403
2023-08-04	396	416	395	411	285,600	411
2023-08-03	385	402	382	402	170,600	402
2023-08-02	392	398	381	386	180,600	386
2023-08-01	398	403	390	392	199,100	392
2023-07-31	383	406	382	400	414,600	400
2023-07-28	387	409	370	375	493,500	375
2023-07-27	378	396	374	391	452,200	391
2023-07-26	413	419	386	386	498,600	386
2023-07-25	414	419	401	415	422,600	415
2023-07-24	410	419	383	414	1,117,900	414
2023-07-21	452	485	397	397	3,690,100	397
2023-07-20	470	475	414	444	1,869,800	444
2023-07-19	465	482	442	454	1,281,500	454
2023-07-18	451	524	445	457	2,229,700	457
2023-07-14	445	510	444	463	2,612,900	463
2023-07-13	433	489	432	441	1,461,600	441
2023-07-12	471	477	429	441	831,200	441
2023-07-11	500	529	442	463	3,652,800	463
2023-07-10	578	579	478	478	4,923,100	478
2023-07-07	519	568	500	568	803,800	568
2023-07-06	410	488	407	488	1,704,000	488
2023-07-05	405	414	390	408	229,000	408
2023-07-04	362	428	359	409	714,100	409
2023-07-03	368	378	354	366	200,300	366
2023-06-30	322	366	322	364	170,300	364
2023-06-29	339	354	326	329	89,900	329
2023-06-28	335	349	330	342	129,600	342
2023-06-27	322	347	316	339	154,900	339
2023-06-26	308	350	305	328	235,400	328
2023-06-23	312	321	299	313	74,600	313
2023-06-22	309	311	301	309	32,700	309
2023-06-21	314	314	299	309	35,600	309
2023-06-20	310	310	299	308	73,300	308
2023-06-19	300	322	298	313	78,800	313
2023-06-16	292	300	290	299	32,200	299
2023-06-15	289	301	289	295	66,500	295
2023-06-14	305	307	290	290	91,200	290
2023-06-13	314	320	301	304	88,800	304
2023-06-12	324	330	313	313	62,600	313
2023-06-09	332	332	316	316	81,600	316
2023-06-08	322	336	317	331	201,300	331
2023-06-07	307	349	300	323	551,800	323
2023-06-06	280	340	280	304	522,300	304
2023-06-05	278	281	277	279	29,300	279
2023-06-02	277	280	273	278	11,500	278
2023-06-01	272	286	272	277	46,300	277
2023-05-31	278	278	272	272	10,400	272
2023-05-30	273	277	272	277	14,300	277
2023-05-29	269	275	269	272	15,400	272
2023-05-26	271	272	268	268	15,000	268
2023-05-25	270	277	269	274	24,400	274
2023-05-24	268	272	268	270	17,600	270
2023-05-23	276	278	270	270	56,000	270
2023-05-22	273	278	272	272	18,900	272
2023-05-19	270	273	268	271	10,200	271
2023-05-18	273	273	265	269	21,600	269
2023-05-17	266	273	264	273	25,100	273
2023-05-16	269	271	262	267	19,100	267
2023-05-15	280	280	264	271	55,400	271
2023-05-12	281	283	276	282	35,700	282
2023-05-11	282	285	278	278	22,800	278
2023-05-10	280	282	276	282	21,300	282
2023-05-09	272	280	272	280	16,400	280
2023-05-08	274	276	270	274	18,000	274
2023-05-02	272	277	271	272	15,900	272
2023-05-01	270	275	270	274	15,000	274
2023-04-28	275	275	269	270	19,800	270
2023-04-27	268	273	268	273	11,800	273
2023-04-26	274	276	268	269	57,000	269
2023-04-25	275	281	275	277	15,600	277
2023-04-24	278	286	275	275	33,900	275
2023-04-21	280	282	273	274	20,400	274
2023-04-20	286	286	281	281	15,100	281
2023-04-19	280	285	279	284	14,300	284
2023-04-18	284	288	280	283	12,000	283
2023-04-17	288	288	280	281	12,500	281
2023-04-14	285	290	282	284	21,600	284
2023-04-13	276	291	276	283	40,700	283
2023-04-12	273	279	273	276	11,300	276
2023-04-11	281	282	275	275	20,800	275
2023-04-10	276	278	269	278	17,400	278
2023-04-07	278	278	270	272	25,000	272
2023-04-06	279	279	271	272	16,500	272
2023-04-05	271	286	271	275	59,700	275
2023-04-04	278	278	270	273	30,200	273
2023-04-03	277	281	276	278	34,000	278
2023-03-31	279	280	274	277	12,900	277
2023-03-30	279	282	275	279	14,700	279
2023-03-29	271	280	271	274	32,000	274
2023-03-28	287	288	264	273	85,100	273
2023-03-27	287	291	287	287	21,200	287
2023-03-24	289	293	287	293	19,100	293
2023-03-23	291	291	285	290	16,800	290
2023-03-22	274	294	274	292	72,900	292
2023-03-20	273	282	272	274	51,400	274
2023-03-17	267	277	267	277	36,700	277
2023-03-16	265	271	264	266	32,900	266
2023-03-15	276	278	272	272	34,800	272
2023-03-14	275	282	275	278	43,400	278
2023-03-13	282	291	273	280	102,000	280
2023-03-10	308	308	287	289	231,200	289
2023-03-09	281	315	281	301	283,400	301
2023-03-08	288	289	277	285	81,800	285
2023-03-07	269	307	269	287	373,800	287
2023-03-06	272	272	264	270	24,300	270
2023-03-03	264	270	264	269	18,700	269
2023-03-02	266	267	262	264	19,800	264
2023-03-01	264	266	262	263	15,300	263
2023-02-28	260	266	258	264	18,500	264
2023-02-27	265	265	257	257	38,600	257
2023-02-24	264	266	262	262	26,400	262
2023-02-22	268	268	261	264	41,200	264
2023-02-21	267	271	262	267	39,500	267
2023-02-20	268	268	260	260	32,400	260
2023-02-17	271	271	262	265	39,500	265
2023-02-16	268	271	263	271	84,000	271
2023-02-15	264	272	262	269	248,400	269
2023-02-14	273	278	268	268	101,400	268
2023-02-13	280	290	270	270	502,900	270
2023-02-10	343	344	328	344	129,900	344
2023-02-09	333	348	327	343	76,400	343
2023-02-08	337	337	321	333	82,500	333
2023-02-07	333	354	326	334	157,900	334
2023-02-06	314	341	312	332	183,900	332
2023-02-03	324	325	310	310	93,700	310
2023-02-02	305	323	303	323	149,200	323
2023-02-01	304	305	297	304	33,600	304
2023-01-31	302	308	295	304	70,600	304
2023-01-30	304	305	293	300	131,300	300
2023-01-27	288	291	287	291	13,100	291
2023-01-26	292	293	287	287	11,700	287
2023-01-25	284	294	284	291	33,100	291
2023-01-24	297	297	286	286	31,600	286
2023-01-23	305	305	289	293	46,000	293
2023-01-20	289	299	285	298	77,500	298
2023-01-19	275	286	273	286	14,400	286
2023-01-18	275	281	274	280	14,600	280
2023-01-17	273	280	266	278	18,100	278
2023-01-16	276	286	268	268	148,700	268
2023-01-13	284	291	278	283	51,800	283
2023-01-12	293	293	284	287	13,400	287
2023-01-11	292	294	289	292	27,600	292
2023-01-10	293	293	280	289	42,500	289
2023-01-06	279	282	276	282	15,700	282
2023-01-05	277	284	272	283	44,900	283
2023-01-04	292	296	275	281	143,200	281

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 [2023年度]

4487 (株)スペースマーケットの時系列データ [2023年度]