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 [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 449 | 452 | 431 | 443 | 49,600 | 443 |
| 2025-04-03 | 455 | 469 | 455 | 461 | 49,200 | 461 |
| 2025-04-02 | 469 | 473 | 469 | 471 | 4,100 | 471 |
| 2025-04-01 | 472 | 477 | 464 | 467 | 13,700 | 467 |
| 2025-03-31 | 474 | 474 | 467 | 471 | 11,600 | 471 |
| 2025-03-28 | 476 | 497 | 471 | 482 | 34,100 | 482 |
| 2025-03-27 | 498 | 500 | 496 | 496 | 23,300 | 496 |
| 2025-03-26 | 479 | 503 | 479 | 496 | 117,600 | 496 |
| 2025-03-25 | 482 | 486 | 480 | 483 | 13,900 | 483 |
| 2025-03-24 | 489 | 489 | 482 | 484 | 17,400 | 484 |
| 2025-03-21 | 500 | 500 | 492 | 492 | 24,700 | 492 |
| 2025-03-19 | 501 | 501 | 490 | 496 | 14,800 | 496 |
| 2025-03-18 | 500 | 500 | 489 | 498 | 35,600 | 498 |
| 2025-03-17 | 470 | 500 | 469 | 490 | 93,100 | 490 |
| 2025-03-14 | 459 | 480 | 459 | 469 | 136,000 | 469 |
| 2025-03-13 | 446 | 465 | 445 | 459 | 65,600 | 459 |
| 2025-03-12 | 437 | 455 | 436 | 445 | 66,900 | 445 |
| 2025-03-11 | 438 | 438 | 436 | 436 | 4,100 | 436 |
| 2025-03-10 | 437 | 438 | 436 | 438 | 5,100 | 438 |
| 2025-03-07 | 439 | 439 | 433 | 436 | 7,200 | 436 |
| 2025-03-06 | 438 | 439 | 435 | 439 | 15,800 | 439 |
| 2025-03-05 | 433 | 438 | 432 | 438 | 6,700 | 438 |
| 2025-03-04 | 435 | 435 | 430 | 433 | 19,600 | 433 |
| 2025-03-03 | 437 | 437 | 434 | 435 | 8,400 | 435 |
| 2025-02-28 | 429 | 435 | 428 | 431 | 30,600 | 431 |
| 2025-02-27 | 431 | 433 | 429 | 433 | 8,900 | 433 |
| 2025-02-26 | 435 | 435 | 429 | 429 | 12,500 | 429 |
| 2025-02-25 | 436 | 437 | 433 | 433 | 5,200 | 433 |
| 2025-02-21 | 434 | 435 | 430 | 434 | 7,900 | 434 |
| 2025-02-20 | 435 | 437 | 434 | 435 | 10,800 | 435 |
| 2025-02-19 | 435 | 438 | 435 | 435 | 11,900 | 435 |
| 2025-02-18 | 439 | 440 | 433 | 435 | 16,000 | 435 |
| 2025-02-17 | 438 | 438 | 434 | 437 | 18,100 | 437 |
| 2025-02-14 | 430 | 438 | 424 | 438 | 54,800 | 438 |
| 2025-02-13 | 434 | 441 | 434 | 438 | 19,300 | 438 |
| 2025-02-12 | 431 | 434 | 431 | 432 | 10,600 | 432 |
| 2025-02-10 | 430 | 432 | 429 | 429 | 4,400 | 429 |
| 2025-02-07 | 423 | 430 | 423 | 430 | 15,400 | 430 |
| 2025-02-06 | 421 | 425 | 421 | 423 | 18,000 | 423 |
| 2025-02-05 | 415 | 423 | 415 | 422 | 28,800 | 422 |
| 2025-02-04 | 412 | 417 | 412 | 413 | 18,400 | 413 |
| 2025-02-03 | 417 | 418 | 411 | 411 | 16,200 | 411 |
| 2025-01-31 | 417 | 418 | 415 | 417 | 5,500 | 417 |
| 2025-01-30 | 415 | 418 | 415 | 415 | 3,000 | 415 |
| 2025-01-29 | 412 | 416 | 412 | 415 | 8,100 | 415 |
| 2025-01-28 | 417 | 417 | 414 | 414 | 4,400 | 414 |
| 2025-01-27 | 416 | 416 | 414 | 415 | 12,300 | 415 |
| 2025-01-24 | 413 | 415 | 413 | 413 | 6,700 | 413 |
| 2025-01-23 | 410 | 411 | 408 | 410 | 5,000 | 410 |
| 2025-01-22 | 410 | 414 | 410 | 411 | 4,600 | 411 |
| 2025-01-21 | 410 | 410 | 404 | 410 | 8,400 | 410 |
| 2025-01-20 | 410 | 414 | 403 | 409 | 14,600 | 409 |
| 2025-01-17 | 411 | 412 | 404 | 412 | 9,000 | 412 |
| 2025-01-16 | 415 | 415 | 411 | 411 | 5,100 | 411 |
| 2025-01-15 | 420 | 420 | 412 | 413 | 5,700 | 413 |
| 2025-01-14 | 413 | 417 | 411 | 412 | 9,900 | 412 |
| 2025-01-10 | 420 | 420 | 412 | 415 | 15,200 | 415 |
| 2025-01-09 | 414 | 420 | 414 | 419 | 22,100 | 419 |
| 2025-01-08 | 412 | 415 | 407 | 414 | 21,200 | 414 |
| 2025-01-07 | 399 | 410 | 399 | 408 | 34,200 | 408 |
| 2025-01-06 | 399 | 405 | 396 | 399 | 33,200 | 399 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2005-10-18]1株→4株