1,221円
スペースの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2025/06/11 | 1,158.0 | 1,159.0 | 1,152.0 | 1,157.0 | 1,157.0 | 16,600 |
| 2025/06/10 | 1,168.0 | 1,176.0 | 1,151.0 | 1,158.0 | 1,158.0 | 46,100 |
| 2025/06/09 | 1,175.0 | 1,181.0 | 1,168.0 | 1,173.0 | 1,173.0 | 33,900 |
| 2025/06/06 | 1,162.0 | 1,176.0 | 1,162.0 | 1,169.0 | 1,169.0 | 26,000 |
| 2025/06/05 | 1,148.0 | 1,168.0 | 1,147.0 | 1,168.0 | 1,168.0 | 46,000 |
| 2025/06/04 | 1,150.0 | 1,152.0 | 1,144.0 | 1,150.0 | 1,150.0 | 19,300 |
| 2025/06/03 | 1,152.0 | 1,152.0 | 1,133.0 | 1,143.0 | 1,143.0 | 25,200 |
| 2025/06/02 | 1,160.0 | 1,166.0 | 1,142.0 | 1,145.0 | 1,145.0 | 20,000 |
| 2025/05/30 | 1,148.0 | 1,158.0 | 1,147.0 | 1,158.0 | 1,158.0 | 17,600 |
| 2025/05/29 | 1,151.0 | 1,155.0 | 1,143.0 | 1,155.0 | 1,155.0 | 19,700 |
| 2025/05/28 | 1,157.0 | 1,157.0 | 1,144.0 | 1,149.0 | 1,149.0 | 18,800 |
| 2025/05/27 | 1,148.0 | 1,155.0 | 1,141.0 | 1,141.0 | 1,141.0 | 15,400 |
| 2025/05/26 | 1,137.0 | 1,148.0 | 1,137.0 | 1,145.0 | 1,145.0 | 18,100 |
| 2025/05/23 | 1,131.0 | 1,144.0 | 1,131.0 | 1,137.0 | 1,137.0 | 23,100 |
| 2025/05/22 | 1,130.0 | 1,135.0 | 1,124.0 | 1,131.0 | 1,131.0 | 20,600 |
| 2025/05/21 | 1,145.0 | 1,151.0 | 1,120.0 | 1,134.0 | 1,134.0 | 53,300 |
| 2025/05/20 | 1,155.0 | 1,164.0 | 1,142.0 | 1,146.0 | 1,146.0 | 35,000 |
| 2025/05/19 | 1,148.0 | 1,161.0 | 1,145.0 | 1,154.0 | 1,154.0 | 35,200 |
| 2025/05/16 | 1,160.0 | 1,161.0 | 1,142.0 | 1,152.0 | 1,152.0 | 29,300 |
| 2025/05/15 | 1,124.0 | 1,171.0 | 1,122.0 | 1,160.0 | 1,160.0 | 106,000 |
おすすめ条件でスクリーニングされた銘柄を見る
スペースの取引履歴を振り返りませんか？
スペースの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
