9622 (株)スペース 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 |
|---|---|---|---|---|---|---|
| 2024-11-22 | 1,092 | 1,118 | 1,088 | 1,118 | 25,500 | 1,118 |
| 2024-11-21 | 1,096 | 1,096 | 1,074 | 1,092 | 44,400 | 1,092 |
| 2024-11-20 | 1,088 | 1,097 | 1,082 | 1,097 | 46,900 | 1,097 |
| 2024-11-19 | 1,097 | 1,103 | 1,061 | 1,088 | 106,400 | 1,088 |
| 2024-11-18 | 1,100 | 1,101 | 1,085 | 1,096 | 49,300 | 1,096 |
| 2024-11-15 | 1,111 | 1,116 | 1,096 | 1,096 | 42,800 | 1,096 |
| 2024-11-14 | 1,134 | 1,134 | 1,105 | 1,108 | 34,900 | 1,108 |
| 2024-11-13 | 1,150 | 1,150 | 1,111 | 1,132 | 121,300 | 1,132 |
| 2024-11-12 | 1,184 | 1,186 | 1,167 | 1,170 | 30,000 | 1,170 |
| 2024-11-11 | 1,178 | 1,188 | 1,160 | 1,172 | 69,300 | 1,172 |
| 2024-11-08 | 1,147 | 1,148 | 1,136 | 1,148 | 23,000 | 1,148 |
| 2024-11-07 | 1,146 | 1,149 | 1,134 | 1,141 | 18,900 | 1,141 |
| 2024-11-06 | 1,138 | 1,144 | 1,128 | 1,136 | 13,000 | 1,136 |
| 2024-11-05 | 1,144 | 1,144 | 1,126 | 1,128 | 11,800 | 1,128 |
| 2024-11-01 | 1,142 | 1,145 | 1,130 | 1,130 | 18,400 | 1,130 |
| 2024-10-31 | 1,139 | 1,159 | 1,139 | 1,151 | 11,000 | 1,151 |
| 2024-10-30 | 1,154 | 1,163 | 1,139 | 1,139 | 41,100 | 1,139 |
| 2024-10-29 | 1,149 | 1,160 | 1,148 | 1,160 | 17,000 | 1,160 |
| 2024-10-28 | 1,116 | 1,147 | 1,116 | 1,147 | 10,200 | 1,147 |
| 2024-10-25 | 1,140 | 1,140 | 1,120 | 1,125 | 15,800 | 1,125 |
| 2024-10-24 | 1,131 | 1,153 | 1,128 | 1,148 | 24,600 | 1,148 |
| 2024-10-23 | 1,130 | 1,148 | 1,123 | 1,128 | 50,100 | 1,128 |
| 2024-10-22 | 1,180 | 1,180 | 1,139 | 1,141 | 36,900 | 1,141 |
| 2024-10-21 | 1,187 | 1,187 | 1,167 | 1,173 | 31,300 | 1,173 |
| 2024-10-18 | 1,207 | 1,207 | 1,186 | 1,187 | 24,600 | 1,187 |
| 2024-10-17 | 1,214 | 1,214 | 1,190 | 1,190 | 22,400 | 1,190 |
| 2024-10-16 | 1,205 | 1,211 | 1,199 | 1,201 | 20,800 | 1,201 |
| 2024-10-15 | 1,200 | 1,215 | 1,194 | 1,205 | 28,100 | 1,205 |
| 2024-10-11 | 1,201 | 1,211 | 1,194 | 1,194 | 22,800 | 1,194 |
| 2024-10-10 | 1,217 | 1,217 | 1,198 | 1,204 | 24,100 | 1,204 |
| 2024-10-09 | 1,200 | 1,224 | 1,196 | 1,213 | 37,600 | 1,213 |
| 2024-10-08 | 1,203 | 1,203 | 1,182 | 1,184 | 37,000 | 1,184 |
| 2024-10-07 | 1,230 | 1,230 | 1,209 | 1,212 | 35,400 | 1,212 |
| 2024-10-04 | 1,235 | 1,240 | 1,205 | 1,219 | 32,200 | 1,219 |
| 2024-10-03 | 1,250 | 1,266 | 1,235 | 1,235 | 45,700 | 1,235 |
| 2024-10-02 | 1,234 | 1,260 | 1,223 | 1,240 | 72,100 | 1,240 |
| 2024-10-01 | 1,222 | 1,249 | 1,222 | 1,241 | 39,100 | 1,241 |
| 2024-09-30 | 1,195 | 1,250 | 1,151 | 1,222 | 155,500 | 1,222 |
| 2024-09-27 | 1,250 | 1,250 | 1,213 | 1,225 | 108,700 | 1,225 |
| 2024-09-26 | 1,197 | 1,245 | 1,187 | 1,245 | 88,300 | 1,245 |
| 2024-09-25 | 1,200 | 1,200 | 1,185 | 1,192 | 23,800 | 1,192 |
| 2024-09-24 | 1,199 | 1,208 | 1,187 | 1,200 | 53,000 | 1,200 |
| 2024-09-20 | 1,156 | 1,190 | 1,156 | 1,178 | 43,000 | 1,178 |
| 2024-09-19 | 1,135 | 1,165 | 1,135 | 1,152 | 41,500 | 1,152 |
| 2024-09-18 | 1,136 | 1,142 | 1,128 | 1,141 | 21,600 | 1,141 |
| 2024-09-17 | 1,110 | 1,135 | 1,110 | 1,118 | 34,200 | 1,118 |
| 2024-09-13 | 1,091 | 1,112 | 1,091 | 1,112 | 33,000 | 1,112 |
| 2024-09-12 | 1,075 | 1,109 | 1,075 | 1,103 | 26,600 | 1,103 |
| 2024-09-11 | 1,080 | 1,085 | 1,050 | 1,056 | 33,400 | 1,056 |
| 2024-09-10 | 1,102 | 1,102 | 1,080 | 1,081 | 29,500 | 1,081 |
| 2024-09-09 | 1,085 | 1,111 | 1,075 | 1,104 | 18,800 | 1,104 |
| 2024-09-06 | 1,121 | 1,121 | 1,100 | 1,106 | 18,400 | 1,106 |
| 2024-09-05 | 1,120 | 1,138 | 1,106 | 1,116 | 17,900 | 1,116 |
| 2024-09-04 | 1,133 | 1,162 | 1,111 | 1,118 | 24,200 | 1,118 |
| 2024-09-03 | 1,157 | 1,166 | 1,155 | 1,158 | 9,600 | 1,158 |
| 2024-09-02 | 1,182 | 1,182 | 1,147 | 1,159 | 20,400 | 1,159 |
| 2024-08-30 | 1,175 | 1,184 | 1,175 | 1,180 | 17,500 | 1,180 |
| 2024-08-29 | 1,177 | 1,177 | 1,167 | 1,175 | 10,800 | 1,175 |
| 2024-08-28 | 1,167 | 1,176 | 1,162 | 1,175 | 15,700 | 1,175 |
| 2024-08-27 | 1,175 | 1,175 | 1,159 | 1,171 | 19,400 | 1,171 |
| 2024-08-26 | 1,155 | 1,171 | 1,152 | 1,161 | 25,000 | 1,161 |
| 2024-08-23 | 1,144 | 1,155 | 1,137 | 1,146 | 17,600 | 1,146 |
| 2024-08-22 | 1,141 | 1,149 | 1,128 | 1,143 | 18,400 | 1,143 |
| 2024-08-21 | 1,104 | 1,134 | 1,092 | 1,134 | 56,600 | 1,134 |
| 2024-08-20 | 1,118 | 1,126 | 1,104 | 1,121 | 30,700 | 1,121 |
| 2024-08-19 | 1,120 | 1,123 | 1,100 | 1,104 | 19,100 | 1,104 |
| 2024-08-16 | 1,098 | 1,128 | 1,091 | 1,125 | 42,900 | 1,125 |
| 2024-08-15 | 1,081 | 1,087 | 1,069 | 1,082 | 26,800 | 1,082 |
| 2024-08-14 | 1,069 | 1,073 | 1,053 | 1,073 | 22,000 | 1,073 |
| 2024-08-13 | 1,057 | 1,068 | 1,041 | 1,063 | 37,000 | 1,063 |
| 2024-08-09 | 1,023 | 1,055 | 1,002 | 1,050 | 76,100 | 1,050 |
| 2024-08-08 | 1,021 | 1,033 | 991 | 992 | 89,600 | 992 |
| 2024-08-07 | 978 | 1,048 | 978 | 1,026 | 70,900 | 1,026 |
| 2024-08-06 | 1,000 | 1,021 | 978 | 1,008 | 45,700 | 1,008 |
| 2024-08-05 | 989 | 1,011 | 918 | 940 | 90,500 | 940 |
| 2024-08-02 | 1,067 | 1,080 | 1,030 | 1,030 | 59,000 | 1,030 |
| 2024-08-01 | 1,143 | 1,146 | 1,106 | 1,127 | 49,500 | 1,127 |
| 2024-07-31 | 1,136 | 1,162 | 1,125 | 1,162 | 24,500 | 1,162 |
| 2024-07-30 | 1,141 | 1,171 | 1,126 | 1,145 | 140,400 | 1,145 |
| 2024-07-29 | 1,122 | 1,141 | 1,122 | 1,136 | 21,300 | 1,136 |
| 2024-07-26 | 1,105 | 1,124 | 1,103 | 1,118 | 24,700 | 1,118 |
| 2024-07-25 | 1,120 | 1,126 | 1,111 | 1,111 | 45,000 | 1,111 |
| 2024-07-24 | 1,146 | 1,147 | 1,116 | 1,131 | 41,500 | 1,131 |
| 2024-07-23 | 1,144 | 1,158 | 1,143 | 1,150 | 18,700 | 1,150 |
| 2024-07-22 | 1,163 | 1,163 | 1,134 | 1,139 | 39,900 | 1,139 |
| 2024-07-19 | 1,169 | 1,178 | 1,154 | 1,164 | 34,200 | 1,164 |
| 2024-07-18 | 1,172 | 1,182 | 1,163 | 1,165 | 18,100 | 1,165 |
| 2024-07-17 | 1,188 | 1,210 | 1,182 | 1,186 | 39,900 | 1,186 |
| 2024-07-16 | 1,148 | 1,192 | 1,148 | 1,182 | 67,100 | 1,182 |
| 2024-07-12 | 1,162 | 1,176 | 1,136 | 1,136 | 57,700 | 1,136 |
| 2024-07-11 | 1,201 | 1,201 | 1,161 | 1,169 | 39,600 | 1,169 |
| 2024-07-10 | 1,191 | 1,202 | 1,178 | 1,183 | 54,400 | 1,183 |
| 2024-07-09 | 1,189 | 1,195 | 1,168 | 1,189 | 31,100 | 1,189 |
| 2024-07-08 | 1,193 | 1,193 | 1,173 | 1,179 | 38,100 | 1,179 |
| 2024-07-05 | 1,195 | 1,211 | 1,181 | 1,191 | 61,400 | 1,191 |
| 2024-07-04 | 1,167 | 1,202 | 1,167 | 1,197 | 97,900 | 1,197 |
| 2024-07-03 | 1,116 | 1,160 | 1,116 | 1,156 | 71,600 | 1,156 |
| 2024-07-02 | 1,125 | 1,130 | 1,116 | 1,116 | 35,900 | 1,116 |
| 2024-07-01 | 1,123 | 1,138 | 1,121 | 1,126 | 62,400 | 1,126 |
| 2024-06-28 | 1,125 | 1,126 | 1,113 | 1,119 | 50,200 | 1,119 |
| 2024-06-27 | 1,112 | 1,134 | 1,104 | 1,124 | 86,800 | 1,124 |
| 2024-06-26 | 1,127 | 1,133 | 1,122 | 1,130 | 53,900 | 1,130 |
| 2024-06-25 | 1,111 | 1,132 | 1,111 | 1,129 | 48,800 | 1,129 |
| 2024-06-24 | 1,108 | 1,116 | 1,100 | 1,111 | 49,000 | 1,111 |
| 2024-06-21 | 1,117 | 1,126 | 1,103 | 1,103 | 44,900 | 1,103 |
| 2024-06-20 | 1,110 | 1,115 | 1,093 | 1,115 | 38,900 | 1,115 |
| 2024-06-19 | 1,079 | 1,112 | 1,079 | 1,110 | 42,800 | 1,110 |
| 2024-06-18 | 1,129 | 1,130 | 1,073 | 1,074 | 142,900 | 1,074 |
| 2024-06-17 | 1,075 | 1,134 | 1,065 | 1,129 | 186,800 | 1,129 |
| 2024-06-14 | 1,055 | 1,076 | 1,055 | 1,075 | 35,800 | 1,075 |
| 2024-06-13 | 1,080 | 1,080 | 1,052 | 1,052 | 33,900 | 1,052 |
| 2024-06-12 | 1,084 | 1,084 | 1,072 | 1,074 | 14,200 | 1,074 |
| 2024-06-11 | 1,089 | 1,094 | 1,079 | 1,084 | 31,100 | 1,084 |
| 2024-06-10 | 1,084 | 1,089 | 1,079 | 1,089 | 25,500 | 1,089 |
| 2024-06-07 | 1,061 | 1,084 | 1,061 | 1,084 | 49,000 | 1,084 |
| 2024-06-06 | 1,061 | 1,066 | 1,056 | 1,058 | 13,700 | 1,058 |
| 2024-06-05 | 1,058 | 1,068 | 1,056 | 1,058 | 32,900 | 1,058 |
| 2024-06-04 | 1,076 | 1,077 | 1,066 | 1,066 | 36,700 | 1,066 |
| 2024-06-03 | 1,080 | 1,082 | 1,071 | 1,076 | 16,200 | 1,076 |
| 2024-05-31 | 1,062 | 1,076 | 1,059 | 1,076 | 43,100 | 1,076 |
| 2024-05-30 | 1,049 | 1,071 | 1,038 | 1,068 | 31,600 | 1,068 |
| 2024-05-29 | 1,076 | 1,076 | 1,052 | 1,052 | 44,900 | 1,052 |
| 2024-05-28 | 1,056 | 1,064 | 1,051 | 1,064 | 19,300 | 1,064 |
| 2024-05-27 | 1,054 | 1,064 | 1,039 | 1,054 | 17,000 | 1,054 |
| 2024-05-24 | 1,055 | 1,060 | 1,047 | 1,049 | 15,000 | 1,049 |
| 2024-05-23 | 1,068 | 1,072 | 1,057 | 1,062 | 12,100 | 1,062 |
| 2024-05-22 | 1,076 | 1,076 | 1,060 | 1,062 | 22,200 | 1,062 |
| 2024-05-21 | 1,077 | 1,085 | 1,069 | 1,072 | 36,500 | 1,072 |
| 2024-05-20 | 1,059 | 1,075 | 1,057 | 1,074 | 28,800 | 1,074 |
| 2024-05-17 | 1,031 | 1,057 | 1,030 | 1,048 | 23,300 | 1,048 |
| 2024-05-16 | 1,060 | 1,060 | 1,028 | 1,030 | 31,600 | 1,030 |
| 2024-05-15 | 1,075 | 1,088 | 1,050 | 1,050 | 42,100 | 1,050 |
| 2024-05-14 | 1,080 | 1,120 | 1,066 | 1,073 | 171,100 | 1,073 |
| 2024-05-13 | 1,035 | 1,035 | 1,019 | 1,025 | 62,800 | 1,025 |
| 2024-05-10 | 1,018 | 1,018 | 1,004 | 1,004 | 20,900 | 1,004 |
| 2024-05-09 | 1,013 | 1,018 | 1,010 | 1,018 | 29,300 | 1,018 |
| 2024-05-08 | 1,017 | 1,017 | 1,001 | 1,001 | 23,500 | 1,001 |
| 2024-05-07 | 1,011 | 1,017 | 1,011 | 1,014 | 25,600 | 1,014 |
| 2024-05-02 | 1,014 | 1,015 | 1,007 | 1,010 | 10,500 | 1,010 |
| 2024-05-01 | 1,018 | 1,020 | 1,011 | 1,015 | 16,700 | 1,015 |
| 2024-04-30 | 1,014 | 1,024 | 1,014 | 1,019 | 11,300 | 1,019 |
| 2024-04-26 | 1,025 | 1,025 | 1,006 | 1,020 | 25,500 | 1,020 |
| 2024-04-25 | 1,034 | 1,034 | 1,016 | 1,016 | 14,000 | 1,016 |
| 2024-04-24 | 1,027 | 1,045 | 1,027 | 1,039 | 17,700 | 1,039 |
| 2024-04-23 | 1,028 | 1,032 | 1,024 | 1,026 | 9,700 | 1,026 |
| 2024-04-22 | 1,028 | 1,028 | 1,015 | 1,028 | 29,700 | 1,028 |
| 2024-04-19 | 1,032 | 1,033 | 1,010 | 1,020 | 33,800 | 1,020 |
| 2024-04-18 | 1,020 | 1,032 | 1,020 | 1,032 | 16,500 | 1,032 |
| 2024-04-17 | 1,017 | 1,019 | 1,006 | 1,012 | 27,100 | 1,012 |
| 2024-04-16 | 1,035 | 1,038 | 1,017 | 1,020 | 34,000 | 1,020 |
| 2024-04-15 | 1,041 | 1,041 | 1,033 | 1,033 | 16,900 | 1,033 |
| 2024-04-12 | 1,059 | 1,059 | 1,043 | 1,047 | 33,900 | 1,047 |
| 2024-04-11 | 1,060 | 1,063 | 1,055 | 1,059 | 18,300 | 1,059 |
| 2024-04-10 | 1,063 | 1,077 | 1,062 | 1,066 | 44,500 | 1,066 |
| 2024-04-09 | 1,059 | 1,066 | 1,057 | 1,065 | 24,000 | 1,065 |
| 2024-04-08 | 1,068 | 1,068 | 1,057 | 1,059 | 25,800 | 1,059 |
| 2024-04-05 | 1,050 | 1,071 | 1,046 | 1,069 | 84,400 | 1,069 |
| 2024-04-04 | 1,047 | 1,054 | 1,036 | 1,049 | 54,300 | 1,049 |
| 2024-04-03 | 1,050 | 1,052 | 1,028 | 1,044 | 125,900 | 1,044 |
| 2024-04-02 | 1,048 | 1,055 | 1,042 | 1,050 | 48,700 | 1,050 |
| 2024-04-01 | 1,046 | 1,057 | 1,044 | 1,054 | 50,200 | 1,054 |
| 2024-03-29 | 1,028 | 1,049 | 1,028 | 1,046 | 36,900 | 1,046 |
| 2024-03-28 | 1,034 | 1,034 | 1,020 | 1,025 | 29,400 | 1,025 |
| 2024-03-27 | 1,037 | 1,046 | 1,037 | 1,039 | 24,900 | 1,039 |
| 2024-03-26 | 1,036 | 1,043 | 1,033 | 1,037 | 26,900 | 1,037 |
| 2024-03-25 | 1,045 | 1,047 | 1,032 | 1,036 | 35,100 | 1,036 |
| 2024-03-22 | 1,052 | 1,055 | 1,043 | 1,047 | 34,800 | 1,047 |
| 2024-03-21 | 1,048 | 1,053 | 1,042 | 1,044 | 47,700 | 1,044 |
| 2024-03-19 | 1,029 | 1,042 | 1,020 | 1,041 | 33,200 | 1,041 |
| 2024-03-18 | 1,030 | 1,037 | 1,026 | 1,026 | 43,100 | 1,026 |
| 2024-03-15 | 1,045 | 1,045 | 1,028 | 1,028 | 27,700 | 1,028 |
| 2024-03-14 | 1,051 | 1,065 | 1,042 | 1,047 | 45,600 | 1,047 |
| 2024-03-13 | 1,052 | 1,070 | 1,023 | 1,047 | 151,600 | 1,047 |
| 2024-03-12 | 1,041 | 1,048 | 1,023 | 1,047 | 56,700 | 1,047 |
| 2024-03-11 | 1,022 | 1,045 | 1,021 | 1,031 | 86,200 | 1,031 |
| 2024-03-08 | 1,010 | 1,023 | 1,007 | 1,022 | 68,100 | 1,022 |
| 2024-03-07 | 1,001 | 1,017 | 1,001 | 1,009 | 49,500 | 1,009 |
| 2024-03-06 | 988 | 1,002 | 987 | 997 | 27,400 | 997 |
| 2024-03-05 | 990 | 992 | 981 | 988 | 31,200 | 988 |
| 2024-03-04 | 991 | 994 | 982 | 990 | 26,500 | 990 |
| 2024-03-01 | 1,001 | 1,005 | 987 | 987 | 30,400 | 987 |
| 2024-02-29 | 1,006 | 1,007 | 996 | 1,000 | 31,200 | 1,000 |
| 2024-02-28 | 1,014 | 1,018 | 1,007 | 1,011 | 38,800 | 1,011 |
| 2024-02-27 | 1,016 | 1,033 | 1,016 | 1,016 | 46,800 | 1,016 |
| 2024-02-26 | 1,010 | 1,016 | 1,003 | 1,005 | 44,700 | 1,005 |
| 2024-02-22 | 994 | 1,015 | 989 | 1,015 | 82,600 | 1,015 |
| 2024-02-21 | 985 | 991 | 976 | 990 | 59,200 | 990 |
| 2024-02-20 | 980 | 986 | 978 | 986 | 73,900 | 986 |
| 2024-02-19 | 960 | 980 | 959 | 975 | 127,700 | 975 |
| 2024-02-16 | 953 | 960 | 949 | 959 | 38,100 | 959 |
| 2024-02-15 | 963 | 963 | 945 | 945 | 36,100 | 945 |
| 2024-02-14 | 958 | 963 | 954 | 960 | 86,900 | 960 |
| 2024-02-13 | 945 | 950 | 938 | 948 | 54,100 | 948 |
| 2024-02-09 | 937 | 939 | 931 | 936 | 21,800 | 936 |
| 2024-02-08 | 950 | 950 | 931 | 937 | 26,100 | 937 |
| 2024-02-07 | 946 | 950 | 944 | 945 | 21,800 | 945 |
| 2024-02-06 | 951 | 954 | 949 | 949 | 11,300 | 949 |
| 2024-02-05 | 951 | 955 | 947 | 954 | 24,600 | 954 |
| 2024-02-02 | 947 | 951 | 945 | 946 | 15,800 | 946 |
| 2024-02-01 | 949 | 951 | 944 | 947 | 17,900 | 947 |
| 2024-01-31 | 945 | 952 | 945 | 952 | 15,000 | 952 |
| 2024-01-30 | 954 | 954 | 945 | 945 | 20,600 | 945 |
| 2024-01-29 | 941 | 950 | 941 | 949 | 12,900 | 949 |
| 2024-01-26 | 944 | 947 | 940 | 940 | 25,700 | 940 |
| 2024-01-25 | 949 | 952 | 946 | 952 | 20,200 | 952 |
| 2024-01-24 | 955 | 955 | 945 | 949 | 15,800 | 949 |
| 2024-01-23 | 954 | 960 | 950 | 950 | 47,700 | 950 |
| 2024-01-22 | 947 | 953 | 944 | 953 | 53,200 | 953 |
| 2024-01-19 | 946 | 946 | 940 | 944 | 28,100 | 944 |
| 2024-01-18 | 941 | 947 | 941 | 944 | 21,600 | 944 |
| 2024-01-17 | 944 | 948 | 939 | 940 | 34,900 | 940 |
| 2024-01-16 | 948 | 948 | 942 | 942 | 17,300 | 942 |
| 2024-01-15 | 944 | 946 | 937 | 946 | 22,100 | 946 |
| 2024-01-12 | 948 | 948 | 935 | 935 | 21,500 | 935 |
| 2024-01-11 | 955 | 955 | 941 | 941 | 44,400 | 941 |
| 2024-01-10 | 947 | 950 | 943 | 948 | 58,000 | 948 |
| 2024-01-09 | 950 | 952 | 942 | 946 | 29,500 | 946 |
| 2024-01-05 | 952 | 955 | 941 | 945 | 43,600 | 945 |
| 2024-01-04 | 928 | 949 | 924 | 949 | 43,400 | 949 |
分割・併合履歴 ： [2017-12-27]1株→1.1株 [2005-12-27]1株→1.5株 [2003-12-25]1株→1.2株 [1996-12-25]1株→1.1株 [1995-12-26]1株→1.2株
