9348 (株)ispace 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 | 702 | 708 | 622 | 648 | 4,119,900 | 648 |
| 2025-04-03 | 680 | 722 | 677 | 707 | 1,723,500 | 707 |
| 2025-04-02 | 717 | 723 | 693 | 716 | 2,016,300 | 716 |
| 2025-04-01 | 765 | 765 | 705 | 710 | 2,232,800 | 710 |
| 2025-03-31 | 748 | 763 | 733 | 755 | 1,598,900 | 755 |
| 2025-03-28 | 773 | 795 | 760 | 763 | 2,657,500 | 763 |
| 2025-03-27 | 755 | 782 | 743 | 770 | 2,309,300 | 770 |
| 2025-03-26 | 750 | 775 | 739 | 747 | 2,139,900 | 747 |
| 2025-03-25 | 740 | 752 | 725 | 747 | 1,378,400 | 747 |
| 2025-03-24 | 732 | 759 | 727 | 742 | 1,847,900 | 742 |
| 2025-03-21 | 699 | 760 | 698 | 740 | 3,013,100 | 740 |
| 2025-03-19 | 673 | 704 | 672 | 698 | 1,234,900 | 698 |
| 2025-03-18 | 708 | 708 | 672 | 674 | 1,930,500 | 674 |
| 2025-03-17 | 685 | 714 | 682 | 702 | 1,756,900 | 702 |
| 2025-03-14 | 684 | 703 | 677 | 691 | 1,571,600 | 691 |
| 2025-03-13 | 697 | 715 | 682 | 683 | 3,032,400 | 683 |
| 2025-03-12 | 665 | 705 | 654 | 692 | 4,261,800 | 692 |
| 2025-03-11 | 640 | 652 | 629 | 648 | 1,259,600 | 648 |
| 2025-03-10 | 661 | 662 | 643 | 654 | 804,000 | 654 |
| 2025-03-07 | 655 | 667 | 645 | 645 | 1,262,800 | 645 |
| 2025-03-06 | 675 | 677 | 658 | 665 | 1,280,400 | 665 |
| 2025-03-05 | 668 | 704 | 649 | 668 | 3,895,500 | 668 |
| 2025-03-04 | 657 | 657 | 626 | 650 | 1,844,000 | 650 |
| 2025-03-03 | 639 | 674 | 631 | 671 | 2,219,500 | 671 |
| 2025-02-28 | 629 | 645 | 615 | 624 | 1,029,200 | 624 |
| 2025-02-27 | 620 | 639 | 620 | 637 | 885,700 | 637 |
| 2025-02-26 | 623 | 626 | 611 | 620 | 574,500 | 620 |
| 2025-02-25 | 615 | 623 | 608 | 614 | 654,200 | 614 |
| 2025-02-21 | 619 | 624 | 617 | 623 | 557,700 | 623 |
| 2025-02-20 | 615 | 628 | 613 | 615 | 701,400 | 615 |
| 2025-02-19 | 637 | 658 | 615 | 622 | 1,900,400 | 622 |
| 2025-02-18 | 631 | 638 | 626 | 635 | 755,600 | 635 |
| 2025-02-17 | 650 | 653 | 626 | 626 | 1,460,900 | 626 |
| 2025-02-14 | 654 | 656 | 630 | 631 | 1,757,100 | 631 |
| 2025-02-13 | 660 | 660 | 637 | 651 | 2,113,500 | 651 |
| 2025-02-12 | 620 | 655 | 617 | 650 | 2,035,100 | 650 |
| 2025-02-10 | 627 | 637 | 615 | 622 | 1,007,300 | 622 |
| 2025-02-07 | 623 | 627 | 606 | 620 | 2,746,800 | 620 |
| 2025-02-06 | 634 | 691 | 627 | 643 | 8,276,500 | 643 |
| 2025-02-05 | 638 | 640 | 621 | 632 | 1,327,400 | 632 |
| 2025-02-04 | 649 | 654 | 635 | 642 | 1,190,800 | 642 |
| 2025-02-03 | 668 | 670 | 640 | 641 | 1,493,300 | 641 |
| 2025-01-31 | 661 | 674 | 651 | 671 | 868,000 | 671 |
| 2025-01-30 | 667 | 673 | 657 | 662 | 743,000 | 662 |
| 2025-01-29 | 651 | 669 | 649 | 666 | 696,300 | 666 |
| 2025-01-28 | 650 | 657 | 646 | 656 | 821,100 | 656 |
| 2025-01-27 | 672 | 675 | 657 | 658 | 1,148,500 | 658 |
| 2025-01-24 | 667 | 684 | 666 | 675 | 1,493,200 | 675 |
| 2025-01-23 | 697 | 698 | 665 | 666 | 2,297,600 | 666 |
| 2025-01-22 | 700 | 715 | 680 | 702 | 3,137,100 | 702 |
| 2025-01-21 | 712 | 735 | 687 | 695 | 3,658,600 | 695 |
| 2025-01-20 | 662 | 735 | 658 | 724 | 6,239,200 | 724 |
| 2025-01-17 | 673 | 688 | 630 | 656 | 6,098,500 | 656 |
| 2025-01-16 | 779 | 805 | 679 | 686 | 10,850,300 | 686 |
| 2025-01-15 | 810 | 834 | 711 | 764 | 12,793,500 | 764 |
| 2025-01-14 | 890 | 891 | 805 | 811 | 7,645,300 | 811 |
| 2025-01-10 | 898 | 923 | 883 | 891 | 9,187,600 | 891 |
| 2025-01-09 | 850 | 928 | 804 | 890 | 17,702,800 | 890 |
| 2025-01-08 | 720 | 860 | 704 | 844 | 16,046,400 | 844 |
| 2025-01-07 | 681 | 721 | 675 | 710 | 3,049,800 | 710 |
| 2025-01-06 | 695 | 709 | 678 | 681 | 2,528,600 | 681 |
分割・併合履歴 ： なし