- 2024年
- 2023年
9348 (株)ispace 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 | 570 | 570 | 519 | 519 | 3,107,500 | 519 |
| 2024-11-20 | 592 | 597 | 576 | 576 | 758,600 | 576 |
| 2024-11-19 | 595 | 606 | 584 | 597 | 640,800 | 597 |
| 2024-11-18 | 600 | 602 | 587 | 590 | 886,900 | 590 |
| 2024-11-15 | 600 | 611 | 595 | 607 | 756,000 | 607 |
| 2024-11-14 | 613 | 626 | 603 | 605 | 833,000 | 605 |
| 2024-11-13 | 649 | 655 | 604 | 612 | 1,744,000 | 612 |
| 2024-11-12 | 655 | 665 | 649 | 656 | 928,100 | 656 |
| 2024-11-11 | 648 | 666 | 643 | 665 | 594,700 | 665 |
| 2024-11-08 | 676 | 685 | 652 | 653 | 972,800 | 653 |
| 2024-11-07 | 682 | 682 | 665 | 667 | 843,500 | 667 |
| 2024-11-06 | 670 | 683 | 662 | 680 | 663,000 | 680 |
| 2024-11-05 | 665 | 676 | 658 | 673 | 473,100 | 673 |
| 2024-11-01 | 680 | 680 | 655 | 655 | 891,800 | 655 |
| 2024-10-31 | 686 | 700 | 683 | 685 | 484,400 | 685 |
| 2024-10-30 | 684 | 694 | 682 | 683 | 459,800 | 683 |
| 2024-10-29 | 677 | 689 | 670 | 686 | 364,700 | 686 |
| 2024-10-28 | 644 | 686 | 642 | 685 | 906,500 | 685 |
| 2024-10-25 | 643 | 648 | 628 | 637 | 509,800 | 637 |
| 2024-10-24 | 653 | 660 | 643 | 645 | 398,800 | 645 |
| 2024-10-23 | 666 | 675 | 656 | 663 | 337,400 | 663 |
| 2024-10-22 | 679 | 679 | 664 | 665 | 340,900 | 665 |
| 2024-10-21 | 678 | 684 | 664 | 680 | 628,400 | 680 |
| 2024-10-18 | 636 | 663 | 632 | 661 | 803,300 | 661 |
| 2024-10-17 | 686 | 687 | 640 | 640 | 1,068,800 | 640 |
| 2024-10-16 | 672 | 684 | 668 | 684 | 497,900 | 684 |
| 2024-10-15 | 641 | 680 | 640 | 674 | 1,050,800 | 674 |
| 2024-10-11 | 668 | 673 | 661 | 661 | 448,100 | 661 |
| 2024-10-10 | 696 | 705 | 668 | 668 | 1,024,300 | 668 |
| 2024-10-09 | 678 | 689 | 674 | 686 | 396,000 | 686 |
| 2024-10-08 | 668 | 692 | 664 | 672 | 606,600 | 672 |
| 2024-10-07 | 680 | 687 | 669 | 672 | 869,900 | 672 |
| 2024-10-04 | 680 | 684 | 671 | 671 | 481,900 | 671 |
| 2024-10-03 | 693 | 693 | 668 | 680 | 882,500 | 680 |
| 2024-10-02 | 698 | 705 | 673 | 674 | 1,341,400 | 674 |
| 2024-10-01 | 702 | 714 | 695 | 709 | 1,145,200 | 709 |
| 2024-09-30 | 717 | 721 | 698 | 701 | 2,043,900 | 701 |
| 2024-09-27 | 735 | 765 | 708 | 762 | 3,064,100 | 762 |
| 2024-09-26 | 712 | 743 | 711 | 730 | 1,410,500 | 730 |
| 2024-09-25 | 733 | 741 | 720 | 720 | 567,600 | 720 |
| 2024-09-24 | 735 | 742 | 731 | 733 | 586,900 | 733 |
| 2024-09-20 | 724 | 733 | 719 | 731 | 646,500 | 731 |
| 2024-09-19 | 723 | 751 | 709 | 724 | 1,502,200 | 724 |
| 2024-09-18 | 726 | 727 | 699 | 700 | 535,500 | 700 |
| 2024-09-17 | 728 | 742 | 711 | 717 | 682,100 | 717 |
| 2024-09-13 | 745 | 761 | 731 | 731 | 1,926,400 | 731 |
| 2024-09-12 | 750 | 751 | 694 | 715 | 2,596,900 | 715 |
| 2024-09-11 | 732 | 752 | 707 | 737 | 2,510,800 | 737 |
| 2024-09-10 | 674 | 758 | 665 | 732 | 7,016,800 | 732 |
| 2024-09-09 | 621 | 664 | 621 | 658 | 754,800 | 658 |
| 2024-09-06 | 661 | 663 | 642 | 644 | 561,700 | 644 |
| 2024-09-05 | 637 | 671 | 637 | 663 | 909,900 | 663 |
| 2024-09-04 | 623 | 658 | 620 | 642 | 1,246,900 | 642 |
| 2024-09-03 | 651 | 660 | 645 | 648 | 504,300 | 648 |
| 2024-09-02 | 663 | 673 | 650 | 652 | 795,500 | 652 |
| 2024-08-30 | 624 | 664 | 624 | 653 | 1,521,600 | 653 |
| 2024-08-29 | 607 | 627 | 606 | 624 | 654,300 | 624 |
| 2024-08-28 | 646 | 649 | 606 | 610 | 1,524,900 | 610 |
| 2024-08-27 | 642 | 652 | 626 | 646 | 1,223,200 | 646 |
| 2024-08-26 | 624 | 655 | 612 | 650 | 1,646,400 | 650 |
| 2024-08-23 | 587 | 623 | 586 | 604 | 1,307,700 | 604 |
| 2024-08-22 | 592 | 594 | 579 | 592 | 669,500 | 592 |
| 2024-08-21 | 608 | 608 | 593 | 595 | 1,162,300 | 595 |
| 2024-08-20 | 610 | 632 | 601 | 628 | 1,224,000 | 628 |
| 2024-08-19 | 610 | 614 | 591 | 594 | 799,300 | 594 |
| 2024-08-16 | 585 | 623 | 583 | 611 | 1,535,000 | 611 |
| 2024-08-15 | 577 | 588 | 570 | 571 | 725,800 | 571 |
| 2024-08-14 | 566 | 605 | 565 | 587 | 1,716,300 | 587 |
| 2024-08-13 | 530 | 566 | 525 | 565 | 1,373,200 | 565 |
| 2024-08-09 | 508 | 533 | 502 | 532 | 1,066,800 | 532 |
| 2024-08-08 | 507 | 519 | 489 | 501 | 869,400 | 501 |
| 2024-08-07 | 478 | 509 | 471 | 499 | 1,253,800 | 499 |
| 2024-08-06 | 446 | 500 | 446 | 486 | 1,860,400 | 486 |
| 2024-08-05 | 482 | 484 | 430 | 430 | 3,028,200 | 430 |
| 2024-08-02 | 556 | 560 | 528 | 530 | 1,542,200 | 530 |
| 2024-08-01 | 600 | 601 | 581 | 585 | 879,800 | 585 |
| 2024-07-31 | 607 | 611 | 593 | 611 | 594,800 | 611 |
| 2024-07-30 | 608 | 611 | 598 | 610 | 481,200 | 610 |
| 2024-07-29 | 616 | 630 | 610 | 612 | 536,400 | 612 |
| 2024-07-26 | 610 | 638 | 603 | 614 | 1,333,900 | 614 |
| 2024-07-25 | 602 | 611 | 590 | 590 | 1,587,400 | 590 |
| 2024-07-24 | 642 | 642 | 612 | 612 | 1,853,800 | 612 |
| 2024-07-23 | 641 | 654 | 638 | 647 | 1,044,500 | 647 |
| 2024-07-22 | 703 | 703 | 635 | 640 | 3,639,800 | 640 |
| 2024-07-19 | 715 | 716 | 705 | 705 | 662,000 | 705 |
| 2024-07-18 | 720 | 722 | 708 | 713 | 747,900 | 713 |
| 2024-07-17 | 724 | 754 | 720 | 732 | 1,083,400 | 732 |
| 2024-07-16 | 718 | 718 | 708 | 712 | 366,700 | 712 |
| 2024-07-12 | 708 | 720 | 707 | 716 | 420,400 | 716 |
| 2024-07-11 | 714 | 716 | 708 | 711 | 433,100 | 711 |
| 2024-07-10 | 721 | 724 | 711 | 712 | 377,500 | 712 |
| 2024-07-09 | 714 | 725 | 712 | 720 | 488,600 | 720 |
| 2024-07-08 | 726 | 726 | 707 | 708 | 566,100 | 708 |
| 2024-07-05 | 726 | 730 | 716 | 722 | 608,900 | 722 |
| 2024-07-04 | 732 | 741 | 728 | 729 | 426,800 | 729 |
| 2024-07-03 | 730 | 736 | 726 | 733 | 299,500 | 733 |
| 2024-07-02 | 742 | 749 | 726 | 728 | 535,500 | 728 |
| 2024-07-01 | 745 | 760 | 732 | 746 | 651,700 | 746 |
| 2024-06-28 | 771 | 772 | 733 | 742 | 1,021,700 | 742 |
| 2024-06-27 | 770 | 797 | 766 | 769 | 1,191,900 | 769 |
| 2024-06-26 | 766 | 772 | 750 | 770 | 577,600 | 770 |
| 2024-06-25 | 769 | 782 | 753 | 766 | 887,900 | 766 |
| 2024-06-24 | 753 | 780 | 750 | 769 | 1,011,000 | 769 |
| 2024-06-21 | 749 | 753 | 741 | 744 | 459,200 | 744 |
| 2024-06-20 | 740 | 780 | 738 | 751 | 1,289,600 | 751 |
| 2024-06-19 | 718 | 736 | 718 | 729 | 356,900 | 729 |
| 2024-06-18 | 720 | 731 | 717 | 717 | 329,300 | 717 |
| 2024-06-17 | 730 | 733 | 715 | 719 | 461,200 | 719 |
| 2024-06-14 | 716 | 733 | 715 | 730 | 405,700 | 730 |
| 2024-06-13 | 748 | 753 | 725 | 727 | 444,300 | 727 |
| 2024-06-12 | 731 | 752 | 730 | 747 | 738,000 | 747 |
| 2024-06-11 | 728 | 736 | 724 | 732 | 328,400 | 732 |
| 2024-06-10 | 715 | 738 | 714 | 736 | 461,700 | 736 |
| 2024-06-07 | 703 | 732 | 701 | 730 | 901,800 | 730 |
| 2024-06-06 | 723 | 725 | 701 | 702 | 1,241,900 | 702 |
| 2024-06-05 | 750 | 761 | 720 | 722 | 1,837,800 | 722 |
| 2024-06-04 | 742 | 757 | 738 | 748 | 604,800 | 748 |
| 2024-06-03 | 760 | 768 | 744 | 748 | 954,900 | 748 |
| 2024-05-31 | 701 | 753 | 699 | 753 | 1,622,400 | 753 |
| 2024-05-30 | 703 | 706 | 685 | 701 | 1,182,600 | 701 |
| 2024-05-29 | 734 | 737 | 709 | 710 | 615,200 | 710 |
| 2024-05-28 | 733 | 745 | 723 | 723 | 452,900 | 723 |
| 2024-05-27 | 710 | 731 | 707 | 724 | 458,000 | 724 |
| 2024-05-24 | 710 | 720 | 707 | 713 | 359,500 | 713 |
| 2024-05-23 | 720 | 741 | 712 | 716 | 609,800 | 716 |
| 2024-05-22 | 731 | 732 | 722 | 723 | 413,300 | 723 |
| 2024-05-21 | 746 | 756 | 731 | 732 | 621,900 | 732 |
| 2024-05-20 | 733 | 755 | 729 | 741 | 832,900 | 741 |
| 2024-05-17 | 733 | 736 | 726 | 732 | 541,500 | 732 |
| 2024-05-16 | 770 | 772 | 733 | 737 | 945,100 | 737 |
| 2024-05-15 | 752 | 770 | 725 | 765 | 1,228,000 | 765 |
| 2024-05-14 | 740 | 755 | 730 | 750 | 806,000 | 750 |
| 2024-05-13 | 730 | 759 | 712 | 743 | 1,573,500 | 743 |
| 2024-05-10 | 704 | 718 | 697 | 712 | 1,052,600 | 712 |
| 2024-05-09 | 712 | 714 | 695 | 704 | 1,090,200 | 704 |
| 2024-05-08 | 738 | 738 | 704 | 704 | 1,539,200 | 704 |
| 2024-05-07 | 760 | 763 | 736 | 742 | 1,187,600 | 742 |
| 2024-05-02 | 765 | 765 | 753 | 760 | 535,300 | 760 |
| 2024-05-01 | 759 | 777 | 756 | 768 | 529,700 | 768 |
| 2024-04-30 | 777 | 784 | 750 | 761 | 949,600 | 761 |
| 2024-04-26 | 745 | 774 | 734 | 766 | 915,100 | 766 |
| 2024-04-25 | 755 | 757 | 740 | 742 | 691,800 | 742 |
| 2024-04-24 | 777 | 778 | 752 | 762 | 820,700 | 762 |
| 2024-04-23 | 786 | 791 | 760 | 776 | 446,600 | 776 |
| 2024-04-22 | 780 | 786 | 765 | 785 | 561,900 | 785 |
| 2024-04-19 | 782 | 793 | 742 | 765 | 969,100 | 765 |
| 2024-04-18 | 752 | 786 | 742 | 781 | 677,500 | 781 |
| 2024-04-17 | 768 | 775 | 755 | 755 | 636,300 | 755 |
| 2024-04-16 | 790 | 791 | 759 | 765 | 1,545,600 | 765 |
| 2024-04-15 | 800 | 818 | 790 | 801 | 1,349,100 | 801 |
| 2024-04-12 | 818 | 875 | 804 | 815 | 2,773,300 | 815 |
| 2024-04-11 | 800 | 815 | 771 | 813 | 2,698,200 | 813 |
| 2024-04-10 | 782 | 886 | 767 | 830 | 8,222,100 | 830 |
| 2024-04-09 | 750 | 797 | 740 | 791 | 1,342,000 | 791 |
| 2024-04-08 | 766 | 788 | 735 | 754 | 1,569,100 | 754 |
| 2024-04-05 | 714 | 747 | 705 | 747 | 1,559,900 | 747 |
| 2024-04-04 | 728 | 742 | 717 | 726 | 1,420,800 | 726 |
| 2024-04-03 | 742 | 754 | 720 | 721 | 2,263,400 | 721 |
| 2024-04-02 | 803 | 806 | 755 | 755 | 2,890,100 | 755 |
| 2024-04-01 | 852 | 852 | 795 | 799 | 2,936,500 | 799 |
| 2024-03-29 | 871 | 875 | 833 | 844 | 2,264,800 | 844 |
| 2024-03-28 | 878 | 881 | 850 | 850 | 1,545,100 | 850 |
| 2024-03-27 | 892 | 899 | 869 | 871 | 3,768,500 | 871 |
| 2024-03-26 | 937 | 956 | 926 | 936 | 1,525,100 | 936 |
| 2024-03-25 | 995 | 1,005 | 963 | 967 | 1,365,100 | 967 |
| 2024-03-22 | 1,021 | 1,023 | 987 | 991 | 1,042,700 | 991 |
| 2024-03-21 | 1,006 | 1,050 | 996 | 1,018 | 1,324,300 | 1,018 |
| 2024-03-19 | 960 | 1,015 | 958 | 995 | 1,368,500 | 995 |
| 2024-03-18 | 932 | 955 | 927 | 949 | 771,200 | 949 |
| 2024-03-15 | 991 | 992 | 915 | 932 | 1,760,000 | 932 |
| 2024-03-14 | 915 | 1,004 | 906 | 992 | 4,688,300 | 992 |
| 2024-03-13 | 1,072 | 1,075 | 1,013 | 1,016 | 2,208,200 | 1,016 |
| 2024-03-12 | 1,023 | 1,067 | 1,020 | 1,067 | 1,071,100 | 1,067 |
| 2024-03-11 | 1,060 | 1,086 | 1,027 | 1,043 | 1,992,400 | 1,043 |
| 2024-03-08 | 1,081 | 1,175 | 1,076 | 1,101 | 3,485,000 | 1,101 |
| 2024-03-07 | 1,190 | 1,212 | 1,095 | 1,103 | 3,538,000 | 1,103 |
| 2024-03-06 | 1,111 | 1,200 | 1,063 | 1,166 | 7,100,200 | 1,166 |
| 2024-03-05 | 1,023 | 1,114 | 1,010 | 1,114 | 1,949,800 | 1,114 |
| 2024-03-04 | 1,047 | 1,072 | 1,011 | 1,025 | 3,587,600 | 1,025 |
| 2024-03-01 | 1,067 | 1,075 | 1,006 | 1,017 | 3,207,800 | 1,017 |
| 2024-02-29 | 1,023 | 1,084 | 1,008 | 1,063 | 2,194,600 | 1,063 |
| 2024-02-28 | 1,062 | 1,072 | 1,023 | 1,030 | 1,247,000 | 1,030 |
| 2024-02-27 | 1,097 | 1,098 | 1,043 | 1,064 | 1,413,400 | 1,064 |
| 2024-02-26 | 1,045 | 1,081 | 1,032 | 1,054 | 1,529,900 | 1,054 |
| 2024-02-22 | 1,105 | 1,112 | 1,039 | 1,048 | 2,042,000 | 1,048 |
| 2024-02-21 | 1,129 | 1,162 | 1,075 | 1,084 | 2,263,200 | 1,084 |
| 2024-02-20 | 1,167 | 1,205 | 1,141 | 1,145 | 3,093,200 | 1,145 |
| 2024-02-19 | 1,328 | 1,399 | 1,158 | 1,183 | 7,722,700 | 1,183 |
| 2024-02-16 | 1,598 | 1,625 | 1,209 | 1,238 | 17,694,000 | 1,238 |
| 2024-02-15 | 1,070 | 1,343 | 1,063 | 1,343 | 10,895,700 | 1,343 |
| 2024-02-14 | 1,024 | 1,089 | 998 | 1,043 | 3,141,200 | 1,043 |
| 2024-02-13 | 1,003 | 1,014 | 977 | 986 | 1,519,600 | 986 |
| 2024-02-09 | 1,002 | 1,010 | 996 | 1,000 | 756,700 | 1,000 |
| 2024-02-08 | 1,011 | 1,018 | 996 | 998 | 858,300 | 998 |
| 2024-02-07 | 1,037 | 1,040 | 1,005 | 1,007 | 1,260,000 | 1,007 |
| 2024-02-06 | 1,043 | 1,065 | 1,030 | 1,046 | 820,700 | 1,046 |
| 2024-02-05 | 1,099 | 1,099 | 1,033 | 1,038 | 1,751,600 | 1,038 |
| 2024-02-02 | 1,128 | 1,176 | 1,100 | 1,102 | 2,579,200 | 1,102 |
| 2024-02-01 | 1,083 | 1,125 | 1,077 | 1,109 | 1,469,200 | 1,109 |
| 2024-01-31 | 1,131 | 1,135 | 1,070 | 1,086 | 1,882,000 | 1,086 |
| 2024-01-30 | 1,074 | 1,154 | 1,042 | 1,144 | 3,481,300 | 1,144 |
| 2024-01-29 | 1,025 | 1,074 | 1,013 | 1,055 | 1,436,400 | 1,055 |
| 2024-01-26 | 1,016 | 1,029 | 1,003 | 1,018 | 791,400 | 1,018 |
| 2024-01-25 | 995 | 1,055 | 993 | 1,044 | 1,231,900 | 1,044 |
| 2024-01-24 | 1,026 | 1,027 | 988 | 990 | 1,300,900 | 990 |
| 2024-01-23 | 1,091 | 1,101 | 1,020 | 1,025 | 1,652,400 | 1,025 |
| 2024-01-22 | 1,156 | 1,170 | 1,072 | 1,074 | 2,438,200 | 1,074 |
| 2024-01-19 | 1,176 | 1,196 | 1,106 | 1,130 | 2,092,800 | 1,130 |
| 2024-01-18 | 1,170 | 1,222 | 1,151 | 1,153 | 3,164,900 | 1,153 |
| 2024-01-17 | 1,162 | 1,177 | 1,112 | 1,136 | 2,757,300 | 1,136 |
| 2024-01-16 | 1,042 | 1,180 | 1,037 | 1,162 | 3,190,700 | 1,162 |
| 2024-01-15 | 1,034 | 1,043 | 1,011 | 1,022 | 770,500 | 1,022 |
| 2024-01-12 | 1,030 | 1,072 | 1,017 | 1,023 | 1,921,000 | 1,023 |
| 2024-01-11 | 1,100 | 1,109 | 1,016 | 1,020 | 2,295,100 | 1,020 |
| 2024-01-10 | 1,010 | 1,088 | 990 | 1,078 | 2,745,600 | 1,078 |
| 2024-01-09 | 1,023 | 1,075 | 1,012 | 1,017 | 3,124,400 | 1,017 |
| 2024-01-05 | 932 | 1,020 | 923 | 989 | 3,925,500 | 989 |
| 2024-01-04 | 909 | 929 | 881 | 917 | 885,400 | 917 |
分割・併合履歴 ： なし
