9622 (株)スペース 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 | 1,062 | 1,073 | 1,020 | 1,035 | 66,100 | 1,035 |
| 2025-04-03 | 1,079 | 1,098 | 1,073 | 1,092 | 125,900 | 1,092 |
| 2025-04-02 | 1,117 | 1,119 | 1,099 | 1,108 | 39,500 | 1,108 |
| 2025-04-01 | 1,118 | 1,128 | 1,115 | 1,117 | 24,200 | 1,117 |
| 2025-03-31 | 1,122 | 1,132 | 1,100 | 1,109 | 55,500 | 1,109 |
| 2025-03-28 | 1,141 | 1,148 | 1,136 | 1,141 | 46,500 | 1,141 |
| 2025-03-27 | 1,147 | 1,149 | 1,126 | 1,148 | 57,000 | 1,148 |
| 2025-03-26 | 1,132 | 1,149 | 1,126 | 1,143 | 45,400 | 1,143 |
| 2025-03-25 | 1,128 | 1,128 | 1,116 | 1,128 | 22,100 | 1,128 |
| 2025-03-24 | 1,126 | 1,126 | 1,113 | 1,116 | 18,900 | 1,116 |
| 2025-03-21 | 1,117 | 1,129 | 1,112 | 1,129 | 44,500 | 1,129 |
| 2025-03-19 | 1,110 | 1,120 | 1,110 | 1,120 | 31,400 | 1,120 |
| 2025-03-18 | 1,113 | 1,123 | 1,106 | 1,109 | 44,600 | 1,109 |
| 2025-03-17 | 1,096 | 1,101 | 1,092 | 1,099 | 36,200 | 1,099 |
| 2025-03-14 | 1,080 | 1,095 | 1,076 | 1,094 | 53,800 | 1,094 |
| 2025-03-13 | 1,077 | 1,087 | 1,077 | 1,084 | 15,600 | 1,084 |
| 2025-03-12 | 1,076 | 1,084 | 1,076 | 1,081 | 21,800 | 1,081 |
| 2025-03-11 | 1,070 | 1,074 | 1,061 | 1,069 | 28,300 | 1,069 |
| 2025-03-10 | 1,083 | 1,084 | 1,075 | 1,084 | 27,100 | 1,084 |
| 2025-03-07 | 1,082 | 1,089 | 1,071 | 1,080 | 29,600 | 1,080 |
| 2025-03-06 | 1,094 | 1,099 | 1,083 | 1,092 | 32,500 | 1,092 |
| 2025-03-05 | 1,080 | 1,094 | 1,080 | 1,091 | 22,800 | 1,091 |
| 2025-03-04 | 1,091 | 1,091 | 1,072 | 1,086 | 25,900 | 1,086 |
| 2025-03-03 | 1,083 | 1,089 | 1,079 | 1,088 | 24,100 | 1,088 |
| 2025-02-28 | 1,080 | 1,080 | 1,070 | 1,077 | 19,300 | 1,077 |
| 2025-02-27 | 1,068 | 1,078 | 1,062 | 1,078 | 22,600 | 1,078 |
| 2025-02-26 | 1,066 | 1,066 | 1,048 | 1,061 | 35,500 | 1,061 |
| 2025-02-25 | 1,058 | 1,068 | 1,056 | 1,066 | 17,700 | 1,066 |
| 2025-02-21 | 1,072 | 1,072 | 1,058 | 1,063 | 40,500 | 1,063 |
| 2025-02-20 | 1,088 | 1,088 | 1,067 | 1,073 | 40,500 | 1,073 |
| 2025-02-19 | 1,087 | 1,092 | 1,084 | 1,086 | 19,300 | 1,086 |
| 2025-02-18 | 1,093 | 1,093 | 1,085 | 1,086 | 20,100 | 1,086 |
| 2025-02-17 | 1,087 | 1,103 | 1,087 | 1,101 | 20,400 | 1,101 |
| 2025-02-14 | 1,115 | 1,120 | 1,083 | 1,084 | 84,200 | 1,084 |
| 2025-02-13 | 1,116 | 1,144 | 1,116 | 1,144 | 51,400 | 1,144 |
| 2025-02-12 | 1,119 | 1,131 | 1,115 | 1,120 | 34,100 | 1,120 |
| 2025-02-10 | 1,108 | 1,114 | 1,105 | 1,106 | 22,200 | 1,106 |
| 2025-02-07 | 1,117 | 1,123 | 1,110 | 1,110 | 17,900 | 1,110 |
| 2025-02-06 | 1,106 | 1,120 | 1,106 | 1,120 | 27,400 | 1,120 |
| 2025-02-05 | 1,095 | 1,104 | 1,095 | 1,096 | 12,000 | 1,096 |
| 2025-02-04 | 1,101 | 1,102 | 1,093 | 1,095 | 13,600 | 1,095 |
| 2025-02-03 | 1,107 | 1,107 | 1,083 | 1,087 | 26,800 | 1,087 |
| 2025-01-31 | 1,116 | 1,116 | 1,105 | 1,116 | 13,800 | 1,116 |
| 2025-01-30 | 1,098 | 1,112 | 1,093 | 1,110 | 36,200 | 1,110 |
| 2025-01-29 | 1,096 | 1,097 | 1,090 | 1,090 | 14,200 | 1,090 |
| 2025-01-28 | 1,087 | 1,097 | 1,085 | 1,095 | 22,800 | 1,095 |
| 2025-01-27 | 1,081 | 1,094 | 1,081 | 1,087 | 14,700 | 1,087 |
| 2025-01-24 | 1,080 | 1,084 | 1,069 | 1,079 | 16,300 | 1,079 |
| 2025-01-23 | 1,084 | 1,084 | 1,073 | 1,077 | 26,400 | 1,077 |
| 2025-01-22 | 1,097 | 1,099 | 1,076 | 1,084 | 30,500 | 1,084 |
| 2025-01-21 | 1,095 | 1,095 | 1,075 | 1,092 | 52,000 | 1,092 |
| 2025-01-20 | 1,090 | 1,090 | 1,078 | 1,089 | 32,900 | 1,089 |
| 2025-01-17 | 1,080 | 1,084 | 1,070 | 1,078 | 24,300 | 1,078 |
| 2025-01-16 | 1,077 | 1,088 | 1,077 | 1,083 | 25,500 | 1,083 |
| 2025-01-15 | 1,070 | 1,082 | 1,070 | 1,072 | 27,600 | 1,072 |
| 2025-01-14 | 1,074 | 1,080 | 1,063 | 1,070 | 35,800 | 1,070 |
| 2025-01-10 | 1,065 | 1,070 | 1,058 | 1,068 | 25,000 | 1,068 |
| 2025-01-09 | 1,065 | 1,068 | 1,057 | 1,068 | 36,400 | 1,068 |
| 2025-01-08 | 1,085 | 1,088 | 1,071 | 1,074 | 37,400 | 1,074 |
| 2025-01-07 | 1,103 | 1,103 | 1,081 | 1,094 | 40,900 | 1,094 |
| 2025-01-06 | 1,119 | 1,119 | 1,093 | 1,093 | 51,700 | 1,093 |
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