KabuInsight

スペース

9622
プライム/サービス業/SPACE CO.,LTD.
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
2026-03-131,550.01,569.01,546.01,550.0-18.0-1.15%60,000
2026-03-121,608.01,608.01,555.01,568.0-58.0-3.57%51,200
2026-03-111,620.01,640.01,617.01,626.0+12.0+0.74%39,100
2026-03-101,598.01,628.01,584.01,614.0+35.0+2.22%63,800
2026-03-091,546.01,580.01,540.01,579.0-33.0-2.05%95,000
2026-03-061,602.01,616.01,588.01,612.0-8.0-0.49%67,100
2026-03-051,641.01,670.01,593.01,620.0+51.0+3.25%126,400
2026-03-041,601.01,612.01,541.01,569.0-61.0-3.74%128,300
2026-03-031,658.01,670.01,630.01,630.0-33.0-1.98%69,900
2026-03-021,681.01,681.01,655.01,663.0-43.0-2.52%56,800
2026-02-271,659.01,709.01,656.01,706.0+56.0+3.39%86,100
2026-02-261,649.01,663.01,639.01,650.0+12.0+0.73%39,700
2026-02-251,650.01,653.01,635.01,638.0-11.0-0.67%38,800
2026-02-241,647.01,652.01,625.01,649.0+1.0+0.06%41,600
2026-02-201,638.01,653.01,625.01,648.0+14.0+0.86%36,800
2026-02-191,640.01,646.01,622.01,634.0-11.0-0.67%57,400
2026-02-181,630.01,649.01,617.01,645.0+30.0+1.86%36,700
2026-02-171,641.01,646.01,615.01,615.0-41.0-2.48%48,100
2026-02-161,608.01,660.01,607.01,656.0+39.0+2.41%84,400
2026-02-131,684.01,688.01,609.01,617.0-36.0-2.18%141,300
2026-02-121,645.01,660.01,634.01,653.0+3.0+0.18%57,000
2026-02-101,617.01,650.01,615.01,650.0+25.0+1.54%45,500
2026-02-091,628.01,633.01,612.01,625.0+22.0+1.37%47,100
2026-02-061,593.01,603.01,577.01,603.0-3.0-0.19%42,500
2026-02-051,569.01,611.01,569.01,606.0+47.0+3.01%47,200
2026-02-041,543.01,566.01,533.01,559.0+13.0+0.84%41,600
2026-02-031,527.01,553.01,527.01,546.0+19.0+1.24%39,100
2026-02-021,550.01,564.01,521.01,527.0-14.0-0.91%48,800
2026-01-301,545.01,546.01,525.01,541.0+4.0+0.26%46,000
2026-01-291,548.01,548.01,519.01,537.0-13.0-0.84%51,500
2026-01-281,575.01,575.01,550.01,550.0-31.0-1.96%46,400
2026-01-271,577.01,587.01,561.01,581.0+1.0+0.06%36,700
2026-01-261,610.01,617.01,580.01,580.0-58.0-3.54%51,400
2026-01-231,640.01,640.01,624.01,638.0+5.0+0.31%24,100
2026-01-221,630.01,635.01,621.01,633.0+10.0+0.62%21,300
2026-01-211,604.01,623.01,594.01,623.0+2.0+0.12%51,000
2026-01-201,652.01,657.01,618.01,621.0-44.0-2.64%55,700
2026-01-191,679.01,679.01,642.01,665.0-14.0-0.83%61,000
2026-01-161,648.01,679.01,645.01,679.0+23.0+1.39%48,800
2026-01-151,618.01,656.01,615.01,656.0+31.0+1.91%50,300
2026-01-141,602.01,629.01,602.01,625.0+23.0+1.44%50,500
2026-01-131,617.01,617.01,594.01,602.0+17.0+1.07%65,200
2026-01-091,590.01,613.01,585.01,585.0-11.0-0.69%36,600
2026-01-081,600.01,608.01,585.01,596.0+2.0+0.13%42,600
2026-01-071,576.01,601.01,566.01,594.0+18.0+1.14%55,400
2026-01-061,530.01,580.01,527.01,576.0+57.0+3.75%98,900
2026-01-051,555.01,558.01,519.01,519.0-36.0-2.32%86,900
2025-12-301,566.01,567.01,555.01,555.0-17.0-1.08%26,000
2025-12-291,560.01,577.01,553.01,572.0-35.0-2.18%92,600
2025-12-261,583.01,609.01,583.01,607.0+24.0+1.52%72,700
2025-12-251,577.01,585.01,571.01,583.00.00.00%24,800
2025-12-241,577.01,586.01,574.01,583.0+9.0+0.57%35,300
2025-12-231,567.01,581.01,560.01,574.0+5.0+0.32%48,500
2025-12-221,600.01,600.01,568.01,569.0-12.0-0.76%96,300
2025-12-191,585.01,585.01,566.01,581.0+13.0+0.83%61,500
2025-12-181,557.01,570.01,549.01,568.0+12.0+0.77%43,000
2025-12-171,589.01,589.01,546.01,556.0-21.0-1.33%75,200
2025-12-161,591.01,614.01,567.01,577.0-16.0-1.00%89,900
2025-12-151,545.01,596.01,532.01,593.0+134.0+9.18%221,000
2025-12-121,464.01,470.01,447.01,459.0+38.0+2.67%61,800
2025-12-111,447.01,450.01,418.01,421.0-24.0-1.66%45,500
2025-12-101,436.01,446.01,436.01,445.0+9.0+0.63%17,800
2025-12-091,460.01,461.01,432.01,436.0-19.0-1.31%28,200
2025-12-081,431.01,455.01,431.01,455.0+26.0+1.82%18,000
2025-12-051,440.01,442.01,428.01,429.0-11.0-0.76%23,200
2025-12-041,423.01,440.01,423.01,440.0+13.0+0.91%17,600
2025-12-031,430.01,432.01,418.01,427.0-9.0-0.63%33,200
2025-12-021,471.01,472.01,430.01,436.0-19.0-1.31%56,700
2025-12-011,470.01,473.01,452.01,455.0-18.0-1.22%29,900
2025-11-281,466.01,484.01,463.01,473.0+17.0+1.17%45,300
2025-11-271,452.01,462.01,447.01,456.0+14.0+0.97%40,200
2025-11-261,450.01,458.01,435.01,442.0+1.0+0.07%45,700
2025-11-251,424.01,444.01,416.01,441.0+25.0+1.77%51,400
2025-11-211,382.01,420.01,380.01,416.0+18.0+1.29%67,900
2025-11-201,363.01,402.01,360.01,398.0+50.0+3.71%60,300
2025-11-191,368.01,370.01,347.01,348.0-14.0-1.03%35,000
2025-11-181,369.01,380.01,361.01,362.0-13.0-0.95%33,100
2025-11-171,382.01,394.01,371.01,375.0+1.0+0.07%27,200
2025-11-141,379.01,382.01,367.01,374.0-16.0-1.15%42,200
2025-11-131,408.01,411.01,381.01,390.0-4.0-0.29%90,100
2025-11-121,366.01,395.01,365.01,394.0+18.0+1.31%53,100
2025-11-111,381.01,381.01,354.01,376.0-4.0-0.29%39,600
2025-11-101,358.01,380.01,355.01,380.0+19.0+1.40%41,300
2025-11-071,344.01,377.01,340.01,361.0+17.0+1.26%40,100
2025-11-061,340.01,363.01,333.01,344.0+1.0+0.07%30,800
2025-11-051,361.01,361.01,329.01,343.0-24.0-1.76%43,300
2025-11-041,376.01,376.01,358.01,367.0-1.0-0.07%16,500
2025-10-311,357.01,372.01,349.01,368.0+19.0+1.41%32,100
2025-10-301,358.01,369.01,345.01,349.0-16.0-1.17%67,800
2025-10-291,401.01,401.01,360.01,365.0-35.0-2.50%39,000
2025-10-281,416.01,416.01,395.01,400.0-20.0-1.41%32,900
2025-10-271,406.01,424.01,406.01,420.0+21.0+1.50%35,300
2025-10-241,407.01,414.01,399.01,399.0-11.0-0.78%21,100
2025-10-231,413.01,423.01,401.01,410.0-1.0-0.07%26,700
2025-10-221,413.01,414.01,401.01,411.0+2.0+0.14%37,600
2025-10-211,412.01,412.01,396.01,409.0-2.0-0.14%35,900
2025-10-201,402.01,411.01,396.01,411.0+26.0+1.88%19,500
2025-10-171,380.01,391.01,378.01,385.0-6.0-0.43%18,400
2025-10-161,385.01,394.01,377.01,391.0+13.0+0.94%19,200
2025-10-151,368.01,382.01,363.01,378.0+20.0+1.47%32,100
2025-10-141,351.01,376.01,347.01,358.0-13.0-0.95%51,000
2025-10-101,405.01,405.01,371.01,371.0-45.0-3.18%46,500
2025-10-091,433.01,433.01,405.01,416.00.00.00%32,700
2025-10-081,426.01,443.01,414.01,416.0-10.0-0.70%31,100
2025-10-071,418.01,440.01,411.01,426.0+2.0+0.14%49,400
2025-10-061,419.01,427.01,394.01,424.0+35.0+2.52%77,600
2025-10-031,375.01,398.01,375.01,389.0+8.0+0.58%20,700
2025-10-021,375.01,391.01,370.01,381.0+9.0+0.66%32,500
2025-10-011,400.01,402.01,370.01,372.0-29.0-2.07%43,300
2025-09-301,421.01,421.01,394.01,401.0-22.0-1.55%33,300
2025-09-291,445.01,445.01,415.01,423.0+2.0+0.14%135,200
2025-09-261,430.01,436.01,409.01,421.0-15.0-1.04%63,100
2025-09-251,442.01,449.01,436.01,436.0-4.0-0.28%49,700
2025-09-241,434.01,445.01,421.01,440.0+8.0+0.56%44,800
2025-09-221,413.01,432.01,413.01,432.0+24.0+1.70%38,600
2025-09-191,414.01,423.01,398.01,408.0+5.0+0.36%45,000
2025-09-181,390.01,407.01,390.01,403.0+15.0+1.08%33,300
2025-09-171,399.01,399.01,379.01,388.0-12.0-0.86%23,700
2025-09-161,364.01,400.01,363.01,400.0+40.0+2.94%35,100
2025-09-121,363.01,369.01,343.01,360.0——29,100

直近120営業日分を表示