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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 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
