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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 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
