9348 (株)ispace の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	910	943	895	916	1,403,200	916
2023-12-28	866	905	857	903	996,500	903
2023-12-27	864	873	855	866	561,100	866
2023-12-26	908	910	865	875	906,600	875
2023-12-25	862	905	853	884	1,122,700	884
2023-12-22	845	857	843	848	233,500	848
2023-12-21	843	852	834	845	252,400	845
2023-12-20	851	854	842	846	184,900	846
2023-12-19	846	854	840	853	183,200	853
2023-12-18	870	870	842	846	335,700	846
2023-12-15	841	880	836	880	622,200	880
2023-12-14	840	856	835	839	369,600	839
2023-12-13	839	847	836	838	208,900	838
2023-12-12	856	862	839	839	278,100	839
2023-12-11	845	871	837	856	581,100	856
2023-12-08	860	860	835	845	598,200	845
2023-12-07	865	895	856	865	594,100	865
2023-12-06	891	899	861	868	616,500	868
2023-12-05	895	904	882	884	404,300	884
2023-12-04	867	896	863	890	595,000	890
2023-12-01	856	867	852	858	231,900	858
2023-11-30	869	869	854	860	464,300	860
2023-11-29	866	878	858	873	445,400	873
2023-11-28	881	882	866	871	367,100	871
2023-11-27	883	885	867	879	445,800	879
2023-11-24	895	895	880	880	681,700	880
2023-11-22	925	926	895	895	1,126,800	895
2023-11-21	916	940	885	903	1,775,000	903
2023-11-20	908	948	896	901	1,613,900	901
2023-11-17	903	989	887	914	3,473,800	914
2023-11-16	892	905	860	873	1,179,700	873
2023-11-15	880	921	867	891	1,415,100	891
2023-11-14	848	869	822	858	645,300	858
2023-11-13	871	909	816	821	1,627,900	821
2023-11-10	839	846	826	826	280,800	826
2023-11-09	842	854	833	841	214,500	841
2023-11-08	870	875	835	847	454,600	847
2023-11-07	868	891	861	873	274,100	873
2023-11-06	897	900	878	880	396,400	880
2023-11-02	860	887	852	879	453,500	879
2023-11-01	881	882	854	858	317,100	858
2023-10-31	901	908	861	878	477,600	878
2023-10-30	835	900	810	881	783,900	881
2023-10-27	840	849	824	835	495,700	835
2023-10-26	861	876	841	844	469,200	844
2023-10-25	889	915	871	876	1,219,900	876
2023-10-24	875	913	850	881	1,031,700	881
2023-10-23	877	912	862	885	3,102,400	885
2023-10-20	749	929	730	847	7,735,500	847
2023-10-19	806	813	777	779	1,116,900	779
2023-10-18	830	838	801	817	1,124,300	817
2023-10-17	883	899	832	838	1,448,500	838
2023-10-16	940	949	870	879	1,310,500	879
2023-10-13	918	973	904	939	3,092,600	939
2023-10-12	833	944	827	888	6,658,200	888
2023-10-11	878	900	848	848	3,286,700	848
2023-10-10	998	998	998	998	258,100	998
2023-10-06	1,264	1,314	1,253	1,298	116,800	1,298
2023-10-05	1,240	1,312	1,223	1,284	217,900	1,284
2023-10-04	1,256	1,280	1,216	1,218	277,000	1,218
2023-10-03	1,356	1,372	1,215	1,300	657,700	1,300
2023-10-02	1,408	1,408	1,345	1,358	257,600	1,358
2023-09-29	1,341	1,426	1,339	1,416	338,500	1,416
2023-09-28	1,405	1,421	1,400	1,401	81,200	1,401
2023-09-27	1,400	1,419	1,400	1,419	147,300	1,419
2023-09-26	1,408	1,423	1,400	1,400	96,500	1,400
2023-09-25	1,430	1,430	1,408	1,417	84,100	1,417
2023-09-22	1,430	1,439	1,415	1,416	114,200	1,416
2023-09-21	1,460	1,469	1,431	1,438	77,700	1,438
2023-09-20	1,478	1,481	1,460	1,470	50,300	1,470
2023-09-19	1,456	1,488	1,430	1,488	224,500	1,488
2023-09-15	1,467	1,479	1,449	1,461	100,900	1,461
2023-09-14	1,445	1,480	1,430	1,469	122,800	1,469
2023-09-13	1,442	1,458	1,430	1,445	119,400	1,445
2023-09-12	1,495	1,496	1,440	1,456	179,400	1,456
2023-09-11	1,569	1,569	1,485	1,485	337,000	1,485
2023-09-08	1,590	1,610	1,542	1,558	324,000	1,558
2023-09-07	1,677	1,690	1,615	1,620	541,200	1,620
2023-09-06	1,640	1,678	1,623	1,630	429,000	1,630
2023-09-05	1,649	1,697	1,600	1,630	485,800	1,630
2023-09-04	1,550	1,654	1,530	1,626	756,800	1,626
2023-09-01	1,578	1,578	1,509	1,530	212,100	1,530
2023-08-31	1,500	1,564	1,498	1,553	916,200	1,553
2023-08-30	1,510	1,538	1,467	1,485	241,400	1,485
2023-08-29	1,496	1,510	1,475	1,510	201,900	1,510
2023-08-28	1,507	1,510	1,475	1,493	207,300	1,493
2023-08-25	1,451	1,496	1,450	1,464	198,800	1,464
2023-08-24	1,530	1,534	1,452	1,455	234,500	1,455
2023-08-23	1,460	1,540	1,452	1,500	273,400	1,500
2023-08-22	1,500	1,549	1,480	1,516	463,100	1,516
2023-08-21	1,500	1,550	1,436	1,451	670,300	1,451
2023-08-18	1,394	1,437	1,392	1,396	102,000	1,396
2023-08-17	1,371	1,407	1,368	1,392	151,000	1,392
2023-08-16	1,400	1,415	1,333	1,383	241,500	1,383
2023-08-15	1,456	1,486	1,383	1,415	311,900	1,415
2023-08-14	1,444	1,503	1,444	1,486	324,400	1,486
2023-08-10	1,426	1,461	1,421	1,437	115,700	1,437
2023-08-09	1,450	1,468	1,421	1,444	98,800	1,444
2023-08-08	1,490	1,491	1,450	1,450	95,400	1,450
2023-08-07	1,469	1,495	1,441	1,488	113,700	1,488
2023-08-04	1,430	1,464	1,402	1,464	215,900	1,464
2023-08-03	1,444	1,458	1,406	1,410	187,200	1,410
2023-08-02	1,433	1,515	1,430	1,440	246,100	1,440
2023-08-01	1,342	1,448	1,342	1,432	328,400	1,432
2023-07-31	1,330	1,360	1,330	1,331	89,400	1,331
2023-07-28	1,366	1,366	1,313	1,327	197,400	1,327
2023-07-27	1,345	1,375	1,340	1,355	135,000	1,355
2023-07-26	1,361	1,397	1,351	1,351	119,500	1,351
2023-07-25	1,341	1,382	1,335	1,382	210,800	1,382
2023-07-24	1,352	1,352	1,321	1,344	240,000	1,344
2023-07-21	1,390	1,398	1,331	1,350	402,000	1,350
2023-07-20	1,450	1,460	1,394	1,406	393,000	1,406
2023-07-19	1,465	1,468	1,442	1,448	212,600	1,448
2023-07-18	1,466	1,498	1,466	1,467	117,300	1,467
2023-07-14	1,495	1,509	1,462	1,471	258,800	1,471
2023-07-13	1,515	1,517	1,490	1,497	202,100	1,497
2023-07-12	1,534	1,588	1,503	1,506	285,000	1,506
2023-07-11	1,513	1,544	1,510	1,514	171,500	1,514
2023-07-10	1,558	1,560	1,516	1,521	367,300	1,521
2023-07-07	1,449	1,569	1,449	1,558	722,500	1,558
2023-07-06	1,501	1,529	1,455	1,455	626,700	1,455
2023-07-05	1,500	1,537	1,496	1,533	365,300	1,533
2023-07-04	1,510	1,535	1,498	1,501	360,100	1,501
2023-07-03	1,530	1,538	1,481	1,515	514,200	1,515
2023-06-30	1,522	1,560	1,511	1,540	494,600	1,540
2023-06-29	1,628	1,650	1,545	1,560	1,090,600	1,560
2023-06-28	1,695	1,700	1,665	1,666	374,900	1,666
2023-06-27	1,684	1,713	1,664	1,669	413,400	1,669
2023-06-26	1,680	1,755	1,641	1,686	951,400	1,686
2023-06-23	1,722	1,737	1,678	1,718	848,500	1,718
2023-06-22	1,770	1,819	1,680	1,691	1,718,200	1,691
2023-06-21	1,705	1,777	1,694	1,766	1,323,800	1,766
2023-06-20	1,720	1,755	1,665	1,712	1,100,800	1,712
2023-06-19	1,726	1,730	1,658	1,702	841,300	1,702
2023-06-16	1,666	1,735	1,665	1,713	1,736,400	1,713
2023-06-15	1,605	1,644	1,601	1,631	505,400	1,631
2023-06-14	1,640	1,678	1,606	1,610	987,200	1,610
2023-06-13	1,700	1,794	1,618	1,650	4,248,500	1,650
2023-06-12	1,519	1,568	1,480	1,534	1,111,300	1,534
2023-06-09	1,550	1,550	1,486	1,509	779,200	1,509
2023-06-08	1,561	1,580	1,481	1,521	1,075,600	1,521
2023-06-07	1,445	1,565	1,442	1,537	2,056,400	1,537
2023-06-06	1,630	1,630	1,446	1,475	2,753,100	1,475
2023-06-05	1,695	1,710	1,623	1,637	2,122,700	1,637
2023-06-02	1,672	1,710	1,608	1,620	2,430,300	1,620
2023-06-01	1,656	1,734	1,651	1,687	4,415,300	1,687
2023-05-31	1,670	1,739	1,606	1,620	6,796,000	1,620
2023-05-30	1,821	1,866	1,713	1,750	6,898,200	1,750
2023-05-29	1,901	1,995	1,801	1,875	10,812,600	1,875
2023-05-26	1,687	1,843	1,681	1,748	18,918,400	1,748
2023-05-25	1,376	1,680	1,370	1,647	24,464,400	1,647
2023-05-24	1,340	1,455	1,329	1,382	11,215,100	1,382
2023-05-23	1,175	1,446	1,147	1,395	19,654,500	1,395
2023-05-22	1,010	1,177	987	1,147	8,146,600	1,147
2023-05-19	943	1,024	923	1,009	3,018,100	1,009
2023-05-18	1,000	1,041	937	958	2,820,400	958
2023-05-17	1,180	1,188	981	989	8,216,200	989
2023-05-16	868	1,005	865	1,005	6,199,700	1,005
2023-05-15	833	873	805	855	1,192,400	855
2023-05-12	832	862	793	856	2,358,600	856
2023-05-11	870	879	844	845	1,347,800	845
2023-05-10	881	927	866	880	2,154,700	880
2023-05-09	977	983	879	882	3,724,100	882
2023-05-08	1,022	1,027	962	988	2,770,200	988
2023-05-02	1,076	1,088	1,005	1,010	4,426,500	1,010
2023-05-01	1,025	1,193	1,021	1,046	11,997,800	1,046
2023-04-28	1,082	1,168	1,001	1,017	21,582,700	1,017
2023-04-27	1,190	1,190	1,190	1,190	164,700	1,190
2023-04-26	1,590	1,590	1,590	1,590	119,500	1,590
2023-04-25	2,125	2,139	1,916	1,990	7,499,900	1,990
2023-04-24	1,964	2,170	1,945	2,011	18,576,500	2,011
2023-04-21	1,855	2,020	1,800	1,804	7,883,800	1,804
2023-04-20	2,192	2,212	1,975	1,975	9,891,100	1,975
2023-04-19	2,050	2,373	1,920	2,142	29,442,100	2,142
2023-04-18	1,955	2,300	1,905	2,100	26,846,500	2,100
2023-04-17	1,901	1,901	1,901	1,901	217,600	1,901
2023-04-14	1,254	1,501	1,254	1,501	14,103,000	1,501
2023-04-13	1,000	1,300	950	1,201	14,950,600	1,201
2023-04-12	-	-	-	-	-	-
2023-04-11	-	-	-	-	-	-
2023-04-10	-	-	-	-	-	-
2023-04-07	-	-	-	-	-	-
2023-04-06	-	-	-	-	-	-
2023-04-05	-	-	-	-	-	-
2023-04-04	-	-	-	-	-	-
2023-04-03	-	-	-	-	-	-
2023-03-31	-	-	-	-	-	-
2023-03-30	-	-	-	-	-	-
2023-03-29	-	-	-	-	-	-
2023-03-28	-	-	-	-	-	-
2023-03-27	-	-	-	-	-	-
2023-03-24	-	-	-	-	-	-
2023-03-23	-	-	-	-	-	-
2023-03-22	-	-	-	-	-	-
2023-03-20	-	-	-	-	-	-
2023-03-17	-	-	-	-	-	-
2023-03-16	-	-	-	-	-	-
2023-03-15	-	-	-	-	-	-
2023-03-14	-	-	-	-	-	-
2023-03-13	-	-	-	-	-	-
2023-03-10	-	-	-	-	-	-
2023-03-09	-	-	-	-	-	-

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31