スペースマーケット
4487グロース/情報･通信業/Spacemarket,Inc.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 295.0 | 303.0 | 295.0 | 300.0 | 0.0 | 0.00% | 9,200 |
| 2026-03-12 | 300.0 | 300.0 | 296.0 | 300.0 | 0.0 | 0.00% | 6,000 |
| 2026-03-11 | 299.0 | 300.0 | 296.0 | 300.0 | +4.0 | +1.35% | 6,400 |
| 2026-03-10 | 295.0 | 299.0 | 295.0 | 296.0 | +1.0 | +0.34% | 10,800 |
| 2026-03-09 | 294.0 | 295.0 | 285.0 | 295.0 | 0.0 | 0.00% | 15,200 |
| 2026-03-06 | 289.0 | 295.0 | 289.0 | 295.0 | +5.0 | +1.72% | 9,600 |
| 2026-03-05 | 289.0 | 294.0 | 284.0 | 290.0 | +9.0 | +3.20% | 13,900 |
| 2026-03-04 | 295.0 | 295.0 | 277.0 | 281.0 | -19.0 | -6.33% | 51,400 |
| 2026-03-03 | 296.0 | 303.0 | 296.0 | 300.0 | -2.0 | -0.66% | 10,500 |
| 2026-03-02 | 303.0 | 303.0 | 298.0 | 302.0 | -1.0 | -0.33% | 9,600 |
| 2026-02-27 | 300.0 | 306.0 | 300.0 | 303.0 | 0.0 | 0.00% | 16,900 |
| 2026-02-26 | 301.0 | 303.0 | 300.0 | 303.0 | 0.0 | 0.00% | 12,600 |
| 2026-02-25 | 299.0 | 304.0 | 299.0 | 303.0 | +4.0 | +1.34% | 13,700 |
| 2026-02-24 | 298.0 | 300.0 | 293.0 | 299.0 | +1.0 | +0.34% | 24,300 |
| 2026-02-20 | 301.0 | 304.0 | 294.0 | 298.0 | -5.0 | -1.65% | 16,700 |
| 2026-02-19 | 305.0 | 305.0 | 301.0 | 303.0 | +1.0 | +0.33% | 6,000 |
| 2026-02-18 | 297.0 | 303.0 | 293.0 | 302.0 | +5.0 | +1.68% | 23,900 |
| 2026-02-17 | 300.0 | 303.0 | 292.0 | 297.0 | -5.0 | -1.66% | 35,900 |
| 2026-02-16 | 324.0 | 327.0 | 301.0 | 302.0 | -15.0 | -4.73% | 108,000 |
| 2026-02-13 | 305.0 | 317.0 | 305.0 | 317.0 | +13.0 | +4.28% | 37,300 |
| 2026-02-12 | 311.0 | 311.0 | 303.0 | 304.0 | -6.0 | -1.94% | 24,300 |
| 2026-02-10 | 305.0 | 310.0 | 300.0 | 310.0 | +4.0 | +1.31% | 27,000 |
| 2026-02-09 | 312.0 | 312.0 | 302.0 | 306.0 | 0.0 | 0.00% | 15,900 |
| 2026-02-06 | 307.0 | 310.0 | 305.0 | 306.0 | 0.0 | 0.00% | 8,200 |
| 2026-02-05 | 309.0 | 310.0 | 306.0 | 306.0 | -1.0 | -0.33% | 8,300 |
| 2026-02-04 | 307.0 | 311.0 | 307.0 | 307.0 | 0.0 | 0.00% | 5,000 |
| 2026-02-03 | 308.0 | 311.0 | 305.0 | 307.0 | -1.0 | -0.32% | 10,000 |
| 2026-02-02 | 315.0 | 315.0 | 307.0 | 308.0 | -1.0 | -0.32% | 10,400 |
| 2026-01-30 | 315.0 | 315.0 | 308.0 | 309.0 | 0.0 | 0.00% | 10,900 |
| 2026-01-29 | 303.0 | 320.0 | 303.0 | 309.0 | +6.0 | +1.98% | 26,800 |
| 2026-01-28 | 306.0 | 311.0 | 303.0 | 303.0 | -5.0 | -1.62% | 9,200 |
| 2026-01-27 | 304.0 | 310.0 | 304.0 | 308.0 | +3.0 | +0.98% | 3,400 |
| 2026-01-26 | 306.0 | 309.0 | 305.0 | 305.0 | -3.0 | -0.97% | 7,100 |
| 2026-01-23 | 309.0 | 315.0 | 308.0 | 308.0 | -1.0 | -0.32% | 12,100 |
| 2026-01-22 | 313.0 | 313.0 | 308.0 | 309.0 | +3.0 | +0.98% | 4,200 |
| 2026-01-21 | 314.0 | 320.0 | 306.0 | 306.0 | -13.0 | -4.08% | 29,900 |
| 2026-01-20 | 318.0 | 328.0 | 308.0 | 319.0 | +3.0 | +0.95% | 32,000 |
| 2026-01-19 | 320.0 | 321.0 | 307.0 | 316.0 | +1.0 | +0.32% | 23,700 |
| 2026-01-16 | 316.0 | 316.0 | 310.0 | 315.0 | +3.0 | +0.96% | 13,100 |
| 2026-01-15 | 307.0 | 313.0 | 306.0 | 312.0 | +3.0 | +0.97% | 8,500 |
| 2026-01-14 | 307.0 | 316.0 | 305.0 | 309.0 | 0.0 | 0.00% | 18,800 |
| 2026-01-13 | 311.0 | 312.0 | 303.0 | 309.0 | -2.0 | -0.64% | 20,000 |
| 2026-01-09 | 306.0 | 319.0 | 305.0 | 311.0 | +8.0 | +2.64% | 27,700 |
| 2026-01-08 | 300.0 | 318.0 | 296.0 | 303.0 | +9.0 | +3.06% | 51,400 |
| 2026-01-07 | 300.0 | 300.0 | 294.0 | 294.0 | -6.0 | -2.00% | 10,000 |
| 2026-01-06 | 295.0 | 301.0 | 294.0 | 300.0 | +8.0 | +2.74% | 14,500 |
| 2026-01-05 | 292.0 | 296.0 | 292.0 | 292.0 | 0.0 | 0.00% | 6,200 |
| 2025-12-30 | 300.0 | 300.0 | 291.0 | 292.0 | -3.0 | -1.02% | 6,400 |
| 2025-12-29 | 296.0 | 300.0 | 295.0 | 295.0 | -3.0 | -1.01% | 9,800 |
| 2025-12-26 | 294.0 | 299.0 | 293.0 | 298.0 | 0.0 | 0.00% | 29,300 |
| 2025-12-25 | 302.0 | 302.0 | 290.0 | 298.0 | -8.0 | -2.61% | 52,200 |
| 2025-12-24 | 286.0 | 325.0 | 286.0 | 306.0 | +24.0 | +8.51% | 184,600 |
| 2025-12-23 | 279.0 | 288.0 | 275.0 | 282.0 | +5.0 | +1.81% | 27,900 |
| 2025-12-22 | 277.0 | 291.0 | 276.0 | 277.0 | +3.0 | +1.09% | 50,300 |
| 2025-12-19 | 277.0 | 278.0 | 268.0 | 274.0 | -2.0 | -0.72% | 30,700 |
| 2025-12-18 | 279.0 | 279.0 | 268.0 | 276.0 | -1.0 | -0.36% | 32,100 |
| 2025-12-17 | 282.0 | 283.0 | 271.0 | 277.0 | -4.0 | -1.42% | 36,300 |
| 2025-12-16 | 288.0 | 288.0 | 280.0 | 281.0 | -6.0 | -2.09% | 27,700 |
| 2025-12-15 | 287.0 | 290.0 | 283.0 | 287.0 | -2.0 | -0.69% | 18,400 |
| 2025-12-12 | 287.0 | 291.0 | 284.0 | 289.0 | 0.0 | 0.00% | 24,500 |
| 2025-12-11 | 283.0 | 290.0 | 282.0 | 289.0 | +5.0 | +1.76% | 31,400 |
| 2025-12-10 | 287.0 | 290.0 | 283.0 | 284.0 | -6.0 | -2.07% | 40,400 |
| 2025-12-09 | 288.0 | 290.0 | 285.0 | 290.0 | +2.0 | +0.69% | 27,000 |
| 2025-12-08 | 288.0 | 289.0 | 285.0 | 288.0 | +1.0 | +0.35% | 21,400 |
| 2025-12-05 | 292.0 | 292.0 | 285.0 | 287.0 | -5.0 | -1.71% | 26,500 |
| 2025-12-04 | 290.0 | 294.0 | 288.0 | 292.0 | -2.0 | -0.68% | 24,200 |
| 2025-12-03 | 300.0 | 300.0 | 294.0 | 294.0 | 0.0 | 0.00% | 5,700 |
| 2025-12-02 | 297.0 | 298.0 | 293.0 | 294.0 | -4.0 | -1.34% | 12,300 |
| 2025-12-01 | 314.0 | 314.0 | 284.0 | 298.0 | -17.0 | -5.40% | 36,400 |
| 2025-11-28 | 319.0 | 319.0 | 309.0 | 315.0 | +1.0 | +0.32% | 9,500 |
| 2025-11-27 | 319.0 | 319.0 | 309.0 | 314.0 | +4.0 | +1.29% | 24,400 |
| 2025-11-26 | 300.0 | 315.0 | 299.0 | 310.0 | +16.0 | +5.44% | 39,800 |
| 2025-11-25 | 304.0 | 310.0 | 286.0 | 294.0 | -2.0 | -0.68% | 68,600 |
| 2025-11-21 | 300.0 | 304.0 | 290.0 | 296.0 | +3.0 | +1.02% | 26,800 |
| 2025-11-20 | 311.0 | 312.0 | 284.0 | 293.0 | -14.0 | -4.56% | 45,000 |
| 2025-11-19 | 308.0 | 312.0 | 307.0 | 307.0 | -2.0 | -0.65% | 8,100 |
| 2025-11-18 | 319.0 | 320.0 | 304.0 | 309.0 | -12.0 | -3.74% | 16,800 |
| 2025-11-17 | 324.0 | 325.0 | 315.0 | 321.0 | -4.0 | -1.23% | 31,100 |
| 2025-11-14 | 320.0 | 333.0 | 320.0 | 325.0 | -7.0 | -2.11% | 20,000 |
| 2025-11-13 | 333.0 | 338.0 | 331.0 | 332.0 | -1.0 | -0.30% | 27,300 |
| 2025-11-12 | 330.0 | 334.0 | 330.0 | 333.0 | +5.0 | +1.52% | 16,200 |
| 2025-11-11 | 333.0 | 335.0 | 327.0 | 328.0 | -5.0 | -1.50% | 15,600 |
| 2025-11-10 | 322.0 | 333.0 | 313.0 | 333.0 | +14.0 | +4.39% | 26,400 |
| 2025-11-07 | 319.0 | 325.0 | 314.0 | 319.0 | +1.0 | +0.31% | 10,900 |
| 2025-11-06 | 326.0 | 329.0 | 315.0 | 318.0 | -5.0 | -1.55% | 9,500 |
| 2025-11-05 | 322.0 | 332.0 | 310.0 | 323.0 | +1.0 | +0.31% | 15,700 |
| 2025-11-04 | 315.0 | 327.0 | 313.0 | 322.0 | +4.0 | +1.26% | 11,600 |
| 2025-10-31 | 312.0 | 319.0 | 310.0 | 318.0 | +14.0 | +4.61% | 8,100 |
| 2025-10-30 | 315.0 | 317.0 | 301.0 | 304.0 | -11.0 | -3.49% | 19,300 |
| 2025-10-29 | 325.0 | 329.0 | 304.0 | 315.0 | -14.0 | -4.26% | 32,800 |
| 2025-10-28 | 334.0 | 334.0 | 329.0 | 329.0 | -5.0 | -1.50% | 4,800 |
| 2025-10-27 | 335.0 | 338.0 | 331.0 | 334.0 | -2.0 | -0.60% | 7,600 |
| 2025-10-24 | 338.0 | 340.0 | 334.0 | 336.0 | -4.0 | -1.18% | 5,500 |
| 2025-10-23 | 340.0 | 342.0 | 338.0 | 340.0 | 0.0 | 0.00% | 5,700 |
| 2025-10-22 | 339.0 | 340.0 | 336.0 | 340.0 | +3.0 | +0.89% | 10,700 |
| 2025-10-21 | 335.0 | 337.0 | 328.0 | 337.0 | +7.0 | +2.12% | 11,000 |
| 2025-10-20 | 326.0 | 333.0 | 320.0 | 330.0 | +2.0 | +0.61% | 13,800 |
| 2025-10-17 | 330.0 | 334.0 | 324.0 | 328.0 | -4.0 | -1.20% | 15,100 |
| 2025-10-16 | 337.0 | 337.0 | 331.0 | 332.0 | -5.0 | -1.48% | 7,800 |
| 2025-10-15 | 332.0 | 339.0 | 332.0 | 337.0 | +5.0 | +1.51% | 4,900 |
| 2025-10-14 | 334.0 | 341.0 | 318.0 | 332.0 | -10.0 | -2.92% | 26,400 |
| 2025-10-10 | 349.0 | 349.0 | 330.0 | 342.0 | -4.0 | -1.16% | 21,100 |
| 2025-10-09 | 352.0 | 352.0 | 345.0 | 346.0 | -3.0 | -0.86% | 7,900 |
| 2025-10-08 | 349.0 | 355.0 | 349.0 | 349.0 | 0.0 | 0.00% | 8,900 |
| 2025-10-07 | 354.0 | 357.0 | 349.0 | 349.0 | -4.0 | -1.13% | 12,300 |
| 2025-10-06 | 345.0 | 357.0 | 342.0 | 353.0 | +10.0 | +2.92% | 12,400 |
| 2025-10-03 | 345.0 | 355.0 | 341.0 | 343.0 | +3.0 | +0.88% | 17,400 |
| 2025-10-02 | 343.0 | 345.0 | 336.0 | 340.0 | +5.0 | +1.49% | 13,400 |
| 2025-10-01 | 350.0 | 352.0 | 330.0 | 335.0 | -15.0 | -4.29% | 24,800 |
| 2025-09-30 | 357.0 | 357.0 | 348.0 | 350.0 | -6.0 | -1.69% | 13,300 |
| 2025-09-29 | 360.0 | 361.0 | 353.0 | 356.0 | -6.0 | -1.66% | 26,700 |
| 2025-09-26 | 363.0 | 368.0 | 361.0 | 362.0 | -2.0 | -0.55% | 7,900 |
| 2025-09-25 | 369.0 | 370.0 | 363.0 | 364.0 | -5.0 | -1.36% | 9,700 |
| 2025-09-24 | 376.0 | 377.0 | 369.0 | 369.0 | -3.0 | -0.81% | 14,700 |
| 2025-09-22 | 375.0 | 377.0 | 368.0 | 372.0 | +4.0 | +1.09% | 9,400 |
| 2025-09-19 | 378.0 | 378.0 | 365.0 | 368.0 | -8.0 | -2.13% | 19,000 |
| 2025-09-18 | 366.0 | 376.0 | 366.0 | 376.0 | +10.0 | +2.73% | 11,800 |
| 2025-09-17 | 367.0 | 372.0 | 362.0 | 366.0 | +3.0 | +0.83% | 17,700 |
| 2025-09-16 | 370.0 | 370.0 | 361.0 | 363.0 | -1.0 | -0.27% | 13,900 |
| 2025-09-12 | 365.0 | 373.0 | 364.0 | 364.0 | — | — | 27,100 |
直近120営業日分を表示