- 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 |
|---|---|---|---|---|---|---|
| 2024-04-25 | 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
