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 |
|---|---|---|---|---|---|---|
| 2025-07-02 | 514 | 516 | 502 | 511 | 15,800 | 511 |
| 2025-07-01 | 523 | 537 | 514 | 515 | 45,900 | 515 |
| 2025-06-30 | 511 | 527 | 511 | 517 | 19,500 | 517 |
| 2025-06-27 | 512 | 520 | 505 | 506 | 42,800 | 506 |
| 2025-06-26 | 526 | 526 | 511 | 511 | 24,900 | 511 |
| 2025-06-25 | 527 | 532 | 523 | 526 | 14,500 | 526 |
| 2025-06-24 | 531 | 542 | 517 | 527 | 46,400 | 527 |
| 2025-06-23 | 533 | 539 | 531 | 535 | 6,000 | 535 |
| 2025-06-20 | 545 | 552 | 528 | 539 | 16,300 | 539 |
| 2025-06-19 | 552 | 552 | 548 | 549 | 8,200 | 549 |
| 2025-06-18 | 551 | 555 | 546 | 554 | 9,000 | 554 |
| 2025-06-17 | 547 | 551 | 543 | 551 | 7,700 | 551 |
| 2025-06-16 | 530 | 550 | 530 | 547 | 32,400 | 547 |
| 2025-06-13 | 563 | 565 | 535 | 535 | 53,700 | 535 |
| 2025-06-12 | 550 | 562 | 548 | 560 | 40,500 | 560 |
| 2025-06-11 | 544 | 552 | 537 | 548 | 18,100 | 548 |
| 2025-06-10 | 550 | 550 | 532 | 545 | 18,100 | 545 |
| 2025-06-09 | 548 | 548 | 541 | 548 | 7,300 | 548 |
| 2025-06-06 | 548 | 548 | 540 | 546 | 6,200 | 546 |
| 2025-06-05 | 530 | 545 | 530 | 544 | 18,700 | 544 |
| 2025-06-04 | 543 | 546 | 530 | 530 | 44,000 | 530 |
| 2025-06-03 | 544 | 552 | 544 | 549 | 10,600 | 549 |
| 2025-06-02 | 540 | 549 | 540 | 547 | 8,700 | 547 |
| 2025-05-30 | 551 | 552 | 544 | 545 | 12,700 | 545 |
| 2025-05-29 | 555 | 558 | 549 | 549 | 22,700 | 549 |
| 2025-05-28 | 544 | 553 | 544 | 548 | 25,700 | 548 |
| 2025-05-27 | 539 | 548 | 539 | 546 | 44,100 | 546 |
| 2025-05-26 | 547 | 549 | 538 | 544 | 50,600 | 544 |
| 2025-05-23 | 547 | 555 | 547 | 550 | 10,400 | 550 |
| 2025-05-22 | 557 | 561 | 545 | 547 | 29,400 | 547 |
| 2025-05-21 | 560 | 561 | 551 | 561 | 16,500 | 561 |
| 2025-05-20 | 549 | 569 | 542 | 560 | 80,100 | 560 |
| 2025-05-19 | 520 | 547 | 520 | 545 | 77,600 | 545 |
| 2025-05-16 | 516 | 523 | 515 | 518 | 22,600 | 518 |
| 2025-05-15 | 525 | 550 | 510 | 525 | 236,600 | 525 |
| 2025-05-14 | 485 | 502 | 477 | 502 | 42,500 | 502 |
| 2025-05-13 | 479 | 496 | 473 | 496 | 37,400 | 496 |
| 2025-05-12 | 475 | 477 | 471 | 476 | 10,700 | 476 |
| 2025-05-09 | 472 | 477 | 472 | 475 | 6,900 | 475 |
| 2025-05-08 | 467 | 478 | 467 | 474 | 32,300 | 474 |
| 2025-05-07 | 465 | 479 | 463 | 470 | 103,400 | 470 |
| 2025-05-02 | 475 | 484 | 465 | 469 | 90,700 | 469 |
| 2025-05-01 | 476 | 479 | 474 | 479 | 6,600 | 479 |
| 2025-04-30 | 474 | 478 | 474 | 475 | 5,700 | 475 |
| 2025-04-28 | 484 | 504 | 472 | 475 | 91,900 | 475 |
| 2025-04-25 | 480 | 506 | 457 | 484 | 435,800 | 484 |
| 2025-04-24 | 475 | 479 | 475 | 478 | 2,900 | 478 |
| 2025-04-23 | 475 | 481 | 470 | 475 | 8,900 | 475 |
| 2025-04-22 | 480 | 483 | 474 | 474 | 4,000 | 474 |
| 2025-04-21 | 480 | 486 | 480 | 480 | 4,000 | 480 |
| 2025-04-18 | 487 | 487 | 480 | 480 | 5,300 | 480 |
| 2025-04-17 | 471 | 490 | 463 | 487 | 45,500 | 487 |
| 2025-04-16 | 472 | 497 | 432 | 473 | 185,700 | 473 |
| 2025-04-15 | 476 | 476 | 470 | 471 | 3,400 | 471 |
| 2025-04-14 | 467 | 479 | 465 | 476 | 31,200 | 476 |
| 2025-04-11 | 449 | 467 | 445 | 467 | 37,800 | 467 |
| 2025-04-10 | 480 | 480 | 458 | 461 | 25,500 | 461 |
| 2025-04-09 | 427 | 457 | 427 | 446 | 33,300 | 446 |
| 2025-04-08 | 428 | 448 | 415 | 448 | 67,000 | 448 |
| 2025-04-07 | 379 | 406 | 375 | 388 | 151,700 | 388 |
| 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