9622 (株)スペースの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	890	892	877	877	16,100	877
2022-12-29	875	886	875	886	19,000	886
2022-12-28	896	905	893	905	27,100	905
2022-12-27	896	899	892	899	4,100	899
2022-12-26	888	895	888	895	12,000	895
2022-12-23	890	890	886	887	10,400	887
2022-12-22	889	895	887	893	11,300	893
2022-12-21	906	906	886	886	81,200	886
2022-12-20	902	915	897	906	40,800	906
2022-12-19	897	902	893	898	19,300	898
2022-12-16	906	910	901	901	17,100	901
2022-12-15	904	908	902	908	20,900	908
2022-12-14	902	910	889	906	21,700	906
2022-12-13	902	904	898	900	11,500	900
2022-12-12	894	901	885	900	30,400	900
2022-12-09	873	883	873	883	16,900	883
2022-12-08	876	878	870	878	29,700	878
2022-12-07	874	881	874	878	14,800	878
2022-12-06	872	880	872	876	11,000	876
2022-12-05	881	881	872	876	19,000	876
2022-12-02	885	886	875	885	34,700	885
2022-12-01	890	893	884	885	18,800	885
2022-11-30	900	901	890	890	12,900	890
2022-11-29	910	910	900	900	18,100	900
2022-11-28	915	918	911	913	23,700	913
2022-11-25	911	915	909	914	12,200	914
2022-11-24	920	921	911	915	18,500	915
2022-11-22	900	918	900	916	35,300	916
2022-11-21	899	899	893	895	22,700	895
2022-11-18	887	897	887	896	21,100	896
2022-11-17	873	889	873	888	19,500	888
2022-11-16	875	879	872	872	10,500	872
2022-11-15	880	880	875	875	11,500	875
2022-11-14	880	887	878	884	15,200	884
2022-11-11	889	889	879	885	18,300	885
2022-11-10	880	893	877	887	43,400	887
2022-11-09	872	872	865	871	12,800	871
2022-11-08	865	871	863	871	18,400	871
2022-11-07	857	864	857	862	12,200	862
2022-11-04	858	859	848	852	26,900	852
2022-11-02	874	877	862	863	71,100	863
2022-11-01	879	881	873	874	13,300	874
2022-10-31	879	879	875	878	13,500	878
2022-10-28	867	878	867	877	93,600	877
2022-10-27	872	873	867	872	18,900	872
2022-10-26	868	875	865	873	21,400	873
2022-10-25	867	873	864	866	18,400	866
2022-10-24	875	876	867	867	15,600	867
2022-10-21	886	886	874	875	36,700	875
2022-10-20	876	888	875	886	25,600	886
2022-10-19	878	881	874	878	26,500	878
2022-10-18	873	876	872	876	21,900	876
2022-10-17	871	873	866	866	20,200	866
2022-10-14	868	873	860	872	36,600	872
2022-10-13	869	869	855	855	30,800	855
2022-10-12	867	870	859	869	21,700	869
2022-10-11	877	877	866	866	43,100	866
2022-10-07	865	878	865	876	26,500	876
2022-10-06	869	875	867	874	27,200	874
2022-10-05	870	873	866	867	14,700	867
2022-10-04	857	870	857	870	25,800	870
2022-10-03	848	849	839	845	17,800	845
2022-09-30	863	863	849	852	19,000	852
2022-09-29	850	864	850	863	24,100	863
2022-09-28	846	853	835	850	39,500	850
2022-09-27	858	859	847	850	119,700	850
2022-09-26	862	874	848	848	54,500	848
2022-09-22	863	876	860	875	34,600	875
2022-09-21	878	880	866	866	51,900	866
2022-09-20	872	882	872	881	35,400	881
2022-09-16	871	875	864	864	24,600	864
2022-09-15	876	876	868	871	15,400	871
2022-09-14	865	874	858	872	21,800	872
2022-09-13	863	873	861	869	23,300	869
2022-09-12	867	867	858	863	23,800	863
2022-09-09	852	862	851	861	31,200	861
2022-09-08	844	858	844	858	22,900	858
2022-09-07	845	847	833	838	44,200	838
2022-09-06	852	857	845	848	36,700	848
2022-09-05	853	854	849	852	14,700	852
2022-09-02	855	855	845	854	27,700	854
2022-09-01	858	860	852	852	17,700	852
2022-08-31	857	860	857	857	14,400	857
2022-08-30	859	864	854	859	18,200	859
2022-08-29	852	856	851	853	21,100	853
2022-08-26	868	868	858	863	11,500	863
2022-08-25	857	867	857	866	20,200	866
2022-08-24	852	860	851	857	16,500	857
2022-08-23	853	857	847	855	26,000	855
2022-08-22	865	865	853	854	41,600	854
2022-08-19	865	866	861	865	27,700	865
2022-08-18	870	870	856	858	19,300	858
2022-08-17	866	870	865	869	12,000	869
2022-08-16	874	874	859	864	24,400	864
2022-08-15	869	869	860	866	31,000	866
2022-08-12	862	863	855	863	35,500	863
2022-08-10	848	854	843	854	21,500	854
2022-08-09	859	860	841	848	40,300	848
2022-08-08	876	877	853	855	63,600	855
2022-08-05	881	886	881	886	17,700	886
2022-08-04	890	890	881	883	15,500	883
2022-08-03	904	904	884	889	19,500	889
2022-08-02	902	903	892	899	48,600	899
2022-08-01	908	908	899	907	29,300	907
2022-07-29	913	913	905	908	20,400	908
2022-07-28	901	914	893	914	38,400	914
2022-07-27	896	897	892	897	6,500	897
2022-07-26	897	898	891	896	13,400	896
2022-07-25	902	902	893	898	10,800	898
2022-07-22	896	902	896	902	18,900	902
2022-07-21	894	899	893	898	31,000	898
2022-07-20	897	908	892	908	43,000	908
2022-07-19	889	906	883	888	41,700	888
2022-07-15	904	906	897	904	16,400	904
2022-07-14	898	908	896	907	22,700	907
2022-07-13	892	896	887	896	18,700	896
2022-07-12	909	909	890	892	24,300	892
2022-07-11	894	907	894	906	41,000	906
2022-07-08	895	900	882	884	39,200	884
2022-07-07	888	896	881	896	28,100	896
2022-07-06	878	885	876	885	16,100	885
2022-07-05	885	885	876	878	19,100	878
2022-07-04	881	881	871	881	21,800	881
2022-07-01	907	907	868	868	94,400	868
2022-06-30	901	912	897	910	38,800	910
2022-06-29	891	907	891	901	39,000	901
2022-06-28	920	922	915	917	58,700	917
2022-06-27	927	927	910	921	62,600	921
2022-06-24	914	915	907	912	10,900	912
2022-06-23	905	912	905	912	20,100	912
2022-06-22	903	908	897	902	18,900	902
2022-06-21	902	905	899	900	29,900	900
2022-06-20	910	910	895	897	22,700	897
2022-06-17	895	906	887	900	31,400	900
2022-06-16	905	913	898	901	17,800	901
2022-06-15	912	913	901	901	24,100	901
2022-06-14	911	914	903	912	34,700	912
2022-06-13	914	922	908	918	33,900	918
2022-06-10	929	929	916	916	38,000	916
2022-06-09	947	947	932	934	28,100	934
2022-06-08	938	947	938	947	23,000	947
2022-06-07	935	940	933	933	13,200	933
2022-06-06	935	935	931	935	12,100	935
2022-06-03	934	936	929	935	14,200	935
2022-06-02	944	944	926	928	19,400	928
2022-06-01	936	948	936	944	16,900	944
2022-05-31	928	937	924	937	17,900	937
2022-05-30	934	946	927	928	41,400	928
2022-05-27	929	931	923	928	16,900	928
2022-05-26	917	929	917	921	13,400	921
2022-05-25	911	921	910	921	16,100	921
2022-05-24	934	934	906	910	34,600	910
2022-05-23	934	935	926	934	43,000	934
2022-05-20	914	924	911	924	32,100	924
2022-05-19	906	916	904	909	23,100	909
2022-05-18	915	917	912	913	17,900	913
2022-05-17	905	912	902	912	20,400	912
2022-05-16	919	919	902	905	19,200	905
2022-05-13	890	910	890	910	22,700	910
2022-05-12	916	917	890	890	24,200	890
2022-05-11	905	920	905	916	21,900	916
2022-05-10	914	914	893	897	28,700	897
2022-05-09	914	919	907	917	18,900	917
2022-05-06	903	917	903	915	12,300	915
2022-05-02	897	913	897	904	12,800	904
2022-04-28	895	909	893	907	24,200	907
2022-04-27	896	899	875	896	42,800	896
2022-04-26	896	902	893	901	6,700	901
2022-04-25	899	901	893	898	16,800	898
2022-04-22	901	904	894	901	13,500	901
2022-04-21	905	910	898	910	36,900	910
2022-04-20	905	913	902	909	21,300	909
2022-04-19	893	902	891	898	9,600	898
2022-04-18	895	896	882	893	15,000	893
2022-04-15	909	910	894	896	13,300	896
2022-04-14	919	919	909	915	7,700	915
2022-04-13	896	912	894	910	24,300	910
2022-04-12	909	914	890	894	25,400	894
2022-04-11	916	917	902	909	33,500	909
2022-04-08	924	924	908	923	40,300	923
2022-04-07	932	932	919	924	24,600	924
2022-04-06	943	943	932	938	24,500	938
2022-04-05	961	961	940	952	60,700	952
2022-04-04	963	963	930	931	80,400	931
2022-04-01	956	968	946	964	22,800	964
2022-03-31	958	973	956	962	30,200	962
2022-03-30	955	963	949	962	40,100	962
2022-03-29	944	953	935	953	20,200	953
2022-03-28	943	944	933	944	17,600	944
2022-03-25	957	957	938	941	12,800	941
2022-03-24	938	956	936	956	19,900	956
2022-03-23	938	949	937	947	22,200	947
2022-03-22	953	953	924	930	59,200	930
2022-03-18	946	946	933	946	25,000	946
2022-03-17	947	949	934	946	27,500	946
2022-03-16	941	951	934	938	21,300	938
2022-03-15	928	946	924	943	24,300	943
2022-03-14	926	930	921	928	12,200	928
2022-03-11	924	934	915	926	21,300	926
2022-03-10	925	936	919	934	41,400	934
2022-03-09	913	928	904	910	20,900	910
2022-03-08	907	926	895	908	23,700	908
2022-03-07	920	928	912	913	20,600	913
2022-03-04	929	936	919	923	12,800	923
2022-03-03	928	938	923	933	10,000	933
2022-03-02	909	931	905	920	24,400	920
2022-03-01	945	946	912	920	29,200	920
2022-02-28	925	945	918	939	14,800	939
2022-02-25	939	939	921	923	7,500	923
2022-02-24	936	945	921	945	17,800	945
2022-02-22	945	945	937	937	12,700	937
2022-02-21	950	956	940	945	25,700	945
2022-02-18	924	954	924	954	14,700	954
2022-02-17	944	944	930	933	12,200	933
2022-02-16	920	949	920	944	26,900	944
2022-02-15	912	925	908	920	25,200	920
2022-02-14	910	920	902	911	16,600	911
2022-02-10	933	934	901	928	37,300	928
2022-02-09	950	951	900	924	75,000	924
2022-02-08	911	941	911	933	37,400	933
2022-02-07	906	924	901	914	28,100	914
2022-02-04	896	909	896	901	19,200	901
2022-02-03	900	902	889	896	7,100	896
2022-02-02	876	909	873	905	17,300	905
2022-02-01	875	883	869	872	9,400	872
2022-01-31	845	875	845	873	13,600	873
2022-01-28	841	850	831	850	23,800	850
2022-01-27	871	872	830	830	18,200	830
2022-01-26	882	883	867	868	11,200	868
2022-01-25	901	901	876	881	11,400	881
2022-01-24	890	907	886	907	7,600	907
2022-01-21	882	894	881	894	23,800	894
2022-01-20	875	895	873	887	20,700	887
2022-01-19	887	891	871	871	17,500	871
2022-01-18	887	898	887	887	8,900	887
2022-01-17	886	893	881	887	6,600	887
2022-01-14	895	897	885	885	12,700	885
2022-01-13	915	915	895	895	9,000	895
2022-01-12	908	915	904	915	7,200	915
2022-01-11	911	911	895	900	15,200	900
2022-01-07	897	915	896	909	13,900	909
2022-01-06	910	914	895	895	11,800	895
2022-01-05	921	921	912	918	6,200	918
2022-01-04	913	922	903	922	8,000	922

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

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

9622 (株)スペース の時系列データ [2022年度]

9622 (株)スペースの時系列データ [2022年度]