4838 スペースシャワーSKIYAKIホールディングス(株) 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 389 | 390 | 385 | 390 | 6,200 | 390 |
| 2024-11-20 | 390 | 393 | 385 | 385 | 16,400 | 385 |
| 2024-11-19 | 385 | 390 | 382 | 388 | 18,300 | 388 |
| 2024-11-18 | 384 | 385 | 382 | 384 | 6,500 | 384 |
| 2024-11-15 | 384 | 385 | 380 | 384 | 7,300 | 384 |
| 2024-11-14 | 390 | 390 | 377 | 382 | 58,300 | 382 |
| 2024-11-13 | 379 | 380 | 374 | 378 | 9,000 | 378 |
| 2024-11-12 | 376 | 380 | 375 | 375 | 9,600 | 375 |
| 2024-11-11 | 377 | 380 | 376 | 377 | 2,800 | 377 |
| 2024-11-08 | 373 | 376 | 373 | 376 | 15,100 | 376 |
| 2024-11-07 | 369 | 372 | 369 | 371 | 14,500 | 371 |
| 2024-11-06 | 367 | 371 | 367 | 370 | 2,700 | 370 |
| 2024-11-05 | 370 | 371 | 367 | 367 | 7,400 | 367 |
| 2024-11-01 | 364 | 368 | 364 | 367 | 3,200 | 367 |
| 2024-10-31 | 370 | 371 | 367 | 370 | 13,200 | 370 |
| 2024-10-30 | 368 | 370 | 368 | 368 | 2,700 | 368 |
| 2024-10-29 | 364 | 369 | 361 | 369 | 11,700 | 369 |
| 2024-10-28 | 368 | 368 | 361 | 365 | 3,900 | 365 |
| 2024-10-25 | 372 | 372 | 361 | 363 | 9,300 | 363 |
| 2024-10-24 | 370 | 370 | 366 | 370 | 6,600 | 370 |
| 2024-10-23 | 371 | 372 | 367 | 372 | 5,400 | 372 |
| 2024-10-22 | 377 | 377 | 371 | 371 | 8,600 | 371 |
| 2024-10-21 | 382 | 383 | 375 | 377 | 19,600 | 377 |
| 2024-10-18 | 381 | 383 | 381 | 381 | 2,700 | 381 |
| 2024-10-17 | 384 | 385 | 383 | 383 | 2,000 | 383 |
| 2024-10-16 | 386 | 387 | 382 | 383 | 5,700 | 383 |
| 2024-10-15 | 386 | 389 | 384 | 389 | 4,900 | 389 |
| 2024-10-11 | 390 | 390 | 386 | 386 | 2,000 | 386 |
| 2024-10-10 | 387 | 390 | 386 | 388 | 1,900 | 388 |
| 2024-10-09 | 390 | 395 | 387 | 387 | 4,500 | 387 |
| 2024-10-08 | 390 | 392 | 389 | 391 | 2,500 | 391 |
| 2024-10-07 | 394 | 394 | 387 | 390 | 5,000 | 390 |
| 2024-10-04 | 392 | 394 | 389 | 390 | 4,500 | 390 |
| 2024-10-03 | 397 | 405 | 389 | 392 | 21,700 | 392 |
| 2024-10-02 | 399 | 406 | 397 | 397 | 7,900 | 397 |
| 2024-10-01 | 398 | 407 | 398 | 405 | 15,900 | 405 |
| 2024-09-30 | 398 | 399 | 390 | 398 | 3,600 | 398 |
| 2024-09-27 | 389 | 407 | 385 | 399 | 29,400 | 399 |
| 2024-09-26 | 390 | 390 | 385 | 386 | 4,600 | 386 |
| 2024-09-25 | 392 | 392 | 385 | 388 | 6,100 | 388 |
| 2024-09-24 | 386 | 391 | 384 | 386 | 9,500 | 386 |
| 2024-09-20 | 393 | 395 | 389 | 394 | 2,900 | 394 |
| 2024-09-19 | 391 | 399 | 381 | 389 | 20,700 | 389 |
| 2024-09-18 | 397 | 397 | 377 | 391 | 4,500 | 391 |
| 2024-09-17 | 393 | 397 | 392 | 397 | 2,400 | 397 |
| 2024-09-13 | 396 | 401 | 391 | 393 | 12,000 | 393 |
| 2024-09-12 | 397 | 400 | 395 | 396 | 10,400 | 396 |
| 2024-09-11 | 398 | 399 | 391 | 396 | 5,200 | 396 |
| 2024-09-10 | 398 | 399 | 390 | 398 | 2,700 | 398 |
| 2024-09-09 | 391 | 398 | 390 | 395 | 2,700 | 395 |
| 2024-09-06 | 408 | 408 | 399 | 403 | 1,600 | 403 |
| 2024-09-05 | 395 | 416 | 394 | 403 | 25,000 | 403 |
| 2024-09-04 | 397 | 405 | 395 | 396 | 8,800 | 396 |
| 2024-09-03 | 402 | 407 | 397 | 407 | 11,800 | 407 |
| 2024-09-02 | 400 | 407 | 393 | 407 | 28,200 | 407 |
| 2024-08-30 | 380 | 385 | 378 | 385 | 8,300 | 385 |
| 2024-08-29 | 376 | 380 | 370 | 380 | 4,900 | 380 |
| 2024-08-28 | 378 | 379 | 375 | 378 | 6,000 | 378 |
| 2024-08-27 | 368 | 380 | 368 | 378 | 13,300 | 378 |
| 2024-08-26 | 369 | 373 | 366 | 368 | 10,600 | 368 |
| 2024-08-23 | 371 | 372 | 367 | 370 | 4,500 | 370 |
| 2024-08-22 | 369 | 370 | 365 | 370 | 4,100 | 370 |
| 2024-08-21 | 365 | 368 | 364 | 368 | 3,900 | 368 |
| 2024-08-20 | 367 | 369 | 364 | 367 | 6,900 | 367 |
| 2024-08-19 | 366 | 366 | 362 | 366 | 5,900 | 366 |
| 2024-08-16 | 359 | 365 | 359 | 364 | 27,900 | 364 |
| 2024-08-15 | 345 | 357 | 345 | 357 | 17,300 | 357 |
| 2024-08-14 | 349 | 350 | 341 | 345 | 36,300 | 345 |
| 2024-08-13 | 333 | 359 | 330 | 347 | 66,000 | 347 |
| 2024-08-09 | 367 | 367 | 361 | 365 | 17,000 | 365 |
| 2024-08-08 | 346 | 362 | 346 | 362 | 8,800 | 362 |
| 2024-08-07 | 331 | 353 | 331 | 351 | 50,500 | 351 |
| 2024-08-06 | 341 | 345 | 330 | 339 | 41,700 | 339 |
| 2024-08-05 | 351 | 352 | 310 | 320 | 150,100 | 320 |
| 2024-08-02 | 404 | 405 | 388 | 390 | 58,000 | 390 |
| 2024-08-01 | 419 | 420 | 415 | 415 | 8,100 | 415 |
| 2024-07-31 | 423 | 427 | 421 | 427 | 9,200 | 427 |
| 2024-07-30 | 421 | 426 | 420 | 426 | 6,800 | 426 |
| 2024-07-29 | 420 | 427 | 420 | 423 | 13,400 | 423 |
| 2024-07-26 | 424 | 424 | 417 | 417 | 4,800 | 417 |
| 2024-07-25 | 422 | 425 | 412 | 416 | 19,700 | 416 |
| 2024-07-24 | 429 | 429 | 425 | 425 | 4,100 | 425 |
| 2024-07-23 | 428 | 430 | 425 | 427 | 10,000 | 427 |
| 2024-07-22 | 430 | 431 | 429 | 429 | 7,800 | 429 |
| 2024-07-19 | 432 | 433 | 430 | 432 | 5,300 | 432 |
| 2024-07-18 | 431 | 433 | 431 | 432 | 3,900 | 432 |
| 2024-07-17 | 434 | 434 | 430 | 431 | 6,800 | 431 |
| 2024-07-16 | 433 | 434 | 432 | 434 | 2,200 | 434 |
| 2024-07-12 | 431 | 434 | 431 | 432 | 4,200 | 432 |
| 2024-07-11 | 431 | 433 | 430 | 432 | 5,700 | 432 |
| 2024-07-10 | 433 | 434 | 431 | 431 | 5,600 | 431 |
| 2024-07-09 | 433 | 436 | 432 | 433 | 7,000 | 433 |
| 2024-07-08 | 434 | 436 | 433 | 433 | 4,000 | 433 |
| 2024-07-05 | 433 | 435 | 433 | 434 | 8,600 | 434 |
| 2024-07-04 | 436 | 436 | 433 | 435 | 3,200 | 435 |
| 2024-07-03 | 436 | 437 | 432 | 437 | 10,000 | 437 |
| 2024-07-02 | 433 | 437 | 431 | 433 | 10,400 | 433 |
| 2024-07-01 | 440 | 441 | 433 | 434 | 8,500 | 434 |
| 2024-06-28 | 439 | 442 | 436 | 440 | 2,200 | 440 |
| 2024-06-27 | 443 | 443 | 439 | 439 | 6,500 | 439 |
| 2024-06-26 | 440 | 444 | 440 | 440 | 3,200 | 440 |
| 2024-06-25 | 444 | 444 | 440 | 443 | 2,400 | 443 |
| 2024-06-24 | 454 | 454 | 437 | 438 | 17,000 | 438 |
| 2024-06-21 | 441 | 461 | 436 | 438 | 23,600 | 438 |
| 2024-06-20 | 441 | 441 | 439 | 441 | 5,500 | 441 |
| 2024-06-19 | 441 | 441 | 439 | 441 | 3,800 | 441 |
| 2024-06-18 | 440 | 441 | 439 | 441 | 1,000 | 441 |
| 2024-06-17 | 439 | 439 | 437 | 439 | 7,900 | 439 |
| 2024-06-14 | 439 | 444 | 438 | 439 | 2,900 | 439 |
| 2024-06-13 | 439 | 450 | 436 | 438 | 33,400 | 438 |
| 2024-06-12 | 443 | 443 | 435 | 441 | 16,000 | 441 |
| 2024-06-11 | 440 | 443 | 436 | 441 | 12,400 | 441 |
| 2024-06-10 | 452 | 452 | 440 | 444 | 20,900 | 444 |
| 2024-06-07 | 450 | 452 | 450 | 450 | 2,400 | 450 |
| 2024-06-06 | 450 | 453 | 448 | 453 | 5,700 | 453 |
| 2024-06-05 | 452 | 455 | 450 | 454 | 2,900 | 454 |
| 2024-06-04 | 454 | 480 | 448 | 452 | 41,200 | 452 |
| 2024-06-03 | 450 | 455 | 450 | 454 | 4,100 | 454 |
| 2024-05-31 | 450 | 455 | 450 | 453 | 3,500 | 453 |
| 2024-05-30 | 450 | 457 | 449 | 451 | 5,800 | 451 |
| 2024-05-29 | 455 | 463 | 453 | 455 | 7,000 | 455 |
| 2024-05-28 | 461 | 463 | 458 | 458 | 5,000 | 458 |
| 2024-05-27 | 459 | 463 | 454 | 463 | 26,500 | 463 |
| 2024-05-24 | 457 | 457 | 452 | 454 | 12,400 | 454 |
| 2024-05-23 | 446 | 456 | 445 | 456 | 17,000 | 456 |
| 2024-05-22 | 446 | 448 | 445 | 446 | 1,300 | 446 |
| 2024-05-21 | 443 | 451 | 440 | 446 | 11,200 | 446 |
| 2024-05-20 | 444 | 445 | 438 | 445 | 1,400 | 445 |
| 2024-05-17 | 437 | 444 | 437 | 444 | 2,200 | 444 |
| 2024-05-16 | 440 | 442 | 435 | 442 | 14,800 | 442 |
| 2024-05-15 | 445 | 446 | 435 | 436 | 44,000 | 436 |
| 2024-05-14 | 451 | 454 | 444 | 448 | 16,200 | 448 |
| 2024-05-13 | 441 | 453 | 436 | 453 | 27,400 | 453 |
| 2024-05-10 | 441 | 442 | 435 | 438 | 17,400 | 438 |
| 2024-05-09 | 442 | 442 | 435 | 441 | 4,600 | 441 |
| 2024-05-08 | 432 | 441 | 432 | 436 | 8,600 | 436 |
| 2024-05-07 | 433 | 437 | 430 | 431 | 11,200 | 431 |
| 2024-05-02 | 427 | 432 | 427 | 432 | 4,400 | 432 |
| 2024-05-01 | 431 | 432 | 422 | 427 | 4,800 | 427 |
| 2024-04-30 | 418 | 431 | 418 | 428 | 13,400 | 428 |
| 2024-04-26 | 424 | 431 | 424 | 431 | 5,700 | 431 |
| 2024-04-25 | 429 | 429 | 423 | 423 | 6,700 | 423 |
| 2024-04-24 | 426 | 429 | 425 | 429 | 7,400 | 429 |
| 2024-04-23 | 425 | 426 | 414 | 418 | 16,400 | 418 |
| 2024-04-22 | 412 | 422 | 411 | 421 | 14,400 | 421 |
| 2024-04-19 | 411 | 412 | 401 | 410 | 57,300 | 410 |
| 2024-04-18 | 405 | 414 | 405 | 412 | 26,900 | 412 |
| 2024-04-17 | 413 | 416 | 408 | 410 | 55,700 | 410 |
| 2024-04-16 | 420 | 422 | 413 | 414 | 62,200 | 414 |
| 2024-04-15 | 420 | 424 | 420 | 421 | 32,000 | 421 |
| 2024-04-12 | 427 | 431 | 425 | 425 | 18,400 | 425 |
| 2024-04-11 | 433 | 434 | 425 | 428 | 21,900 | 428 |
| 2024-04-10 | 433 | 436 | 429 | 430 | 19,600 | 430 |
| 2024-04-09 | 445 | 445 | 433 | 433 | 29,500 | 433 |
| 2024-04-08 | 432 | 442 | 430 | 442 | 28,700 | 442 |
| 2024-04-05 | 439 | 439 | 428 | 429 | 45,900 | 429 |
| 2024-04-04 | 445 | 445 | 439 | 440 | 16,100 | 440 |
| 2024-04-03 | 441 | 444 | 436 | 442 | 54,000 | 442 |
| 2024-04-02 | 467 | 467 | 438 | 445 | 119,800 | 445 |
| 2024-04-01 | 485 | 485 | 462 | 467 | 136,000 | 467 |
| 2024-03-29 | 491 | 496 | 487 | 493 | 22,800 | 493 |
| 2024-03-28 | 495 | 498 | 488 | 496 | 11,700 | 496 |
| 2024-03-27 | 509 | 515 | 506 | 515 | 13,100 | 515 |
| 2024-03-26 | 503 | 509 | 503 | 509 | 5,800 | 509 |
| 2024-03-25 | 508 | 508 | 500 | 508 | 11,500 | 508 |
| 2024-03-22 | 502 | 507 | 502 | 505 | 7,000 | 505 |
| 2024-03-21 | 501 | 505 | 500 | 502 | 9,000 | 502 |
| 2024-03-19 | 502 | 503 | 495 | 500 | 11,000 | 500 |
| 2024-03-18 | 501 | 503 | 497 | 501 | 10,700 | 501 |
| 2024-03-15 | 497 | 502 | 497 | 502 | 7,900 | 502 |
| 2024-03-14 | 496 | 496 | 494 | 496 | 1,800 | 496 |
| 2024-03-13 | 497 | 497 | 494 | 495 | 4,800 | 495 |
| 2024-03-12 | 493 | 496 | 489 | 492 | 4,700 | 492 |
| 2024-03-11 | 496 | 498 | 494 | 494 | 7,800 | 494 |
| 2024-03-08 | 495 | 497 | 493 | 496 | 5,700 | 496 |
| 2024-03-07 | 494 | 496 | 492 | 495 | 6,300 | 495 |
| 2024-03-06 | 488 | 497 | 486 | 494 | 16,000 | 494 |
| 2024-03-05 | 484 | 492 | 480 | 487 | 18,800 | 487 |
| 2024-03-04 | 506 | 506 | 477 | 480 | 69,000 | 480 |
| 2024-03-01 | 515 | 517 | 506 | 509 | 12,100 | 509 |
| 2024-02-29 | 508 | 511 | 507 | 510 | 6,300 | 510 |
| 2024-02-28 | 504 | 513 | 501 | 507 | 19,700 | 507 |
| 2024-02-27 | 503 | 504 | 497 | 504 | 10,700 | 504 |
| 2024-02-26 | 498 | 502 | 496 | 497 | 9,000 | 497 |
| 2024-02-22 | 494 | 495 | 488 | 492 | 8,300 | 492 |
| 2024-02-21 | 496 | 497 | 488 | 491 | 9,500 | 491 |
| 2024-02-20 | 498 | 499 | 494 | 495 | 11,600 | 495 |
| 2024-02-19 | 494 | 496 | 489 | 492 | 12,300 | 492 |
| 2024-02-16 | 482 | 493 | 460 | 486 | 67,300 | 486 |
| 2024-02-15 | 525 | 525 | 488 | 496 | 42,800 | 496 |
| 2024-02-14 | 504 | 530 | 493 | 520 | 88,800 | 520 |
| 2024-02-13 | 554 | 574 | 554 | 574 | 69,900 | 574 |
| 2024-02-09 | 540 | 549 | 538 | 549 | 9,600 | 549 |
| 2024-02-08 | 541 | 545 | 533 | 542 | 3,200 | 542 |
| 2024-02-07 | 544 | 544 | 537 | 541 | 6,600 | 541 |
| 2024-02-06 | 543 | 543 | 539 | 541 | 2,800 | 541 |
| 2024-02-05 | 535 | 545 | 532 | 543 | 23,700 | 543 |
| 2024-02-02 | 535 | 547 | 535 | 545 | 11,500 | 545 |
| 2024-02-01 | 536 | 542 | 530 | 540 | 13,600 | 540 |
| 2024-01-31 | 539 | 539 | 535 | 535 | 5,200 | 535 |
| 2024-01-30 | 539 | 539 | 535 | 539 | 2,500 | 539 |
| 2024-01-29 | 535 | 539 | 535 | 539 | 3,800 | 539 |
| 2024-01-26 | 536 | 540 | 530 | 534 | 11,000 | 534 |
| 2024-01-25 | 517 | 538 | 517 | 536 | 13,400 | 536 |
| 2024-01-24 | 529 | 529 | 515 | 521 | 9,600 | 521 |
| 2024-01-23 | 536 | 536 | 526 | 527 | 5,900 | 527 |
| 2024-01-22 | 518 | 525 | 515 | 525 | 7,900 | 525 |
| 2024-01-19 | 510 | 518 | 510 | 518 | 8,200 | 518 |
| 2024-01-18 | 521 | 528 | 509 | 510 | 23,800 | 510 |
| 2024-01-17 | 532 | 543 | 528 | 528 | 10,200 | 528 |
| 2024-01-16 | 525 | 554 | 522 | 535 | 29,800 | 535 |
| 2024-01-15 | 515 | 537 | 515 | 530 | 32,200 | 530 |
| 2024-01-12 | 509 | 513 | 500 | 512 | 8,100 | 512 |
| 2024-01-11 | 510 | 515 | 504 | 511 | 16,000 | 511 |
| 2024-01-10 | 503 | 504 | 500 | 504 | 13,400 | 504 |
| 2024-01-09 | 495 | 503 | 495 | 498 | 19,500 | 498 |
| 2024-01-05 | 495 | 495 | 492 | 495 | 7,100 | 495 |
| 2024-01-04 | 499 | 499 | 485 | 487 | 24,400 | 487 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2005-10-18]1株→4株
