日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

高速(7504)の株価時系列情報

高速(7504)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2020/12/30 1,650 1,650 1,615 1,639 24,900
2020/12/29 1,662 1,666 1,621 1,655 19,800
2020/12/28 1,626 1,650 1,616 1,650 25,700
2020/12/25 1,614 1,631 1,596 1,626 9,500
2020/12/24 1,616 1,621 1,581 1,594 15,100
2020/12/23 1,609 1,621 1,605 1,613 8,500
2020/12/22 1,610 1,614 1,586 1,609 15,200
2020/12/21 1,612 1,633 1,611 1,633 12,600
2020/12/18 1,632 1,632 1,602 1,622 13,500
2020/12/17 1,614 1,620 1,592 1,616 7,400
2020/12/16 1,629 1,629 1,602 1,614 13,800
2020/12/15 1,625 1,631 1,612 1,622 13,800
2020/12/14 1,630 1,635 1,611 1,627 13,900
2020/12/11 1,600 1,630 1,592 1,626 17,300
2020/12/10 1,591 1,608 1,582 1,582 6,500
2020/12/09 1,588 1,606 1,576 1,600 9,200
2020/12/08 1,567 1,594 1,558 1,568 9,400
2020/12/07 1,626 1,626 1,555 1,567 18,700
2020/12/04 1,616 1,616 1,603 1,607 3,000
2020/12/03 1,616 1,626 1,594 1,603 16,700
2020/12/02 1,609 1,616 1,560 1,593 29,600
2020/12/01 1,576 1,613 1,575 1,587 19,300
2020/11/30 1,603 1,607 1,568 1,576 10,200
2020/11/27 1,594 1,610 1,582 1,601 16,400
2020/11/26 1,550 1,590 1,550 1,584 8,100
2020/11/25 1,565 1,578 1,542 1,542 10,200
2020/11/24 1,574 1,590 1,526 1,558 17,500
2020/11/20 1,552 1,554 1,532 1,534 7,500
2020/11/19 1,578 1,578 1,554 1,554 13,900
2020/11/18 1,560 1,579 1,554 1,564 10,100
2020/11/17 1,600 1,606 1,559 1,572 18,100
2020/11/16 1,582 1,606 1,580 1,592 15,900
2020/11/13 1,629 1,629 1,558 1,560 19,300
2020/11/12 1,590 1,631 1,579 1,629 22,200
2020/11/11 1,612 1,612 1,581 1,592 25,100
2020/11/10 1,615 1,615 1,548 1,595 30,000
2020/11/09 1,578 1,585 1,553 1,583 19,200
2020/11/06 1,574 1,587 1,549 1,554 26,500
2020/11/05 1,543 1,605 1,526 1,605 33,400
2020/11/04 1,506 1,543 1,498 1,536 22,700
2020/11/02 1,500 1,517 1,480 1,503 27,600
2020/10/30 1,506 1,506 1,468 1,474 10,800
2020/10/29 1,508 1,514 1,482 1,495 14,400
2020/10/28 1,523 1,530 1,491 1,517 16,000
2020/10/27 1,501 1,560 1,492 1,535 18,400
2020/10/26 1,536 1,536 1,497 1,506 13,200
2020/10/23 1,500 1,565 1,499 1,536 22,000
2020/10/22 1,539 1,540 1,495 1,500 14,200
2020/10/21 1,500 1,537 1,500 1,532 12,400
2020/10/20 1,549 1,554 1,503 1,503 15,600
2020/10/19 1,511 1,568 1,511 1,551 23,500
2020/10/16 1,501 1,519 1,483 1,497 16,000
2020/10/15 1,546 1,550 1,508 1,519 20,700
2020/10/14 1,624 1,624 1,563 1,563 20,300
2020/10/13 1,541 1,632 1,541 1,624 28,000
2020/10/12 1,563 1,575 1,528 1,541 21,700
2020/10/09 1,579 1,587 1,547 1,561 18,500
2020/10/08 1,585 1,606 1,575 1,585 20,100
2020/10/07 1,593 1,599 1,582 1,582 28,700
2020/10/06 1,607 1,613 1,595 1,596 17,900
2020/10/05 1,636 1,652 1,599 1,609 34,000
2020/10/02 1,707 1,708 1,617 1,620 57,000
2020/09/30 1,730 1,767 1,711 1,711 58,700
2020/09/29 1,800 1,808 1,696 1,718 190,300
2020/09/28 1,780 1,846 1,773 1,843 293,900
2020/09/25 1,769 1,785 1,738 1,768 76,400
2020/09/24 1,761 1,793 1,760 1,763 67,100
2020/09/23 1,713 1,782 1,712 1,761 77,800
2020/09/18 1,670 1,743 1,670 1,736 138,000
2020/09/17 1,599 1,650 1,592 1,650 56,600
2020/09/16 1,579 1,597 1,571 1,597 33,200
2020/09/15 1,563 1,563 1,538 1,549 23,000
2020/09/14 1,553 1,574 1,546 1,555 43,000
2020/09/11 1,518 1,549 1,514 1,549 97,900
2020/09/10 1,537 1,542 1,512 1,512 26,800
2020/09/09 1,522 1,537 1,510 1,537 30,400
2020/09/08 1,485 1,528 1,485 1,528 34,900
2020/09/07 1,460 1,503 1,460 1,484 70,900
2020/09/04 1,457 1,472 1,452 1,457 118,000
2020/09/03 1,470 1,480 1,462 1,474 27,000
2020/09/02 1,465 1,465 1,449 1,453 17,500
2020/09/01 1,455 1,459 1,439 1,453 28,400
2020/08/31 1,465 1,470 1,452 1,453 28,800
2020/08/28 1,457 1,491 1,437 1,442 67,000
2020/08/27 1,453 1,465 1,443 1,449 12,800
2020/08/26 1,440 1,452 1,435 1,451 12,200
2020/08/25 1,446 1,460 1,439 1,439 14,200
2020/08/24 1,419 1,432 1,417 1,429 17,900
2020/08/21 1,416 1,417 1,406 1,414 56,500
2020/08/20 1,395 1,415 1,395 1,406 11,000
2020/08/19 1,419 1,419 1,395 1,395 11,000
2020/08/18 1,382 1,419 1,382 1,412 11,000
2020/08/17 1,420 1,422 1,374 1,374 46,600
2020/08/14 1,416 1,429 1,414 1,423 59,300
2020/08/13 1,409 1,415 1,394 1,409 22,100
2020/08/12 1,376 1,399 1,365 1,399 23,500
2020/08/11 1,338 1,383 1,338 1,383 30,300
2020/08/07 1,329 1,342 1,329 1,331 31,800
2020/08/06 1,332 1,335 1,310 1,328 11,000
2020/08/05 1,332 1,347 1,323 1,325 23,800
2020/08/04 1,388 1,394 1,327 1,332 31,500
2020/08/03 1,396 1,407 1,360 1,390 27,000
2020/07/31 1,398 1,400 1,369 1,373 33,400
2020/07/30 1,453 1,453 1,409 1,419 17,900
2020/07/29 1,474 1,474 1,435 1,437 16,300
2020/07/28 1,442 1,464 1,426 1,461 21,400
2020/07/27 1,393 1,435 1,380 1,435 17,100
2020/07/22 1,395 1,409 1,378 1,378 31,300
2020/07/21 1,395 1,401 1,390 1,401 11,500
2020/07/20 1,395 1,397 1,377 1,394 15,100
2020/07/17 1,395 1,396 1,381 1,390 19,800
2020/07/16 1,407 1,407 1,387 1,395 8,900
2020/07/15 1,407 1,410 1,394 1,407 16,700
2020/07/14 1,397 1,412 1,395 1,395 12,800
2020/07/13 1,391 1,398 1,383 1,395 18,000
2020/07/10 1,399 1,420 1,377 1,377 21,300
2020/07/09 1,410 1,440 1,398 1,398 14,100
2020/07/08 1,429 1,443 1,413 1,423 7,200
2020/07/07 1,444 1,446 1,406 1,429 7,000
2020/07/06 1,400 1,441 1,398 1,432 22,500
2020/07/03 1,377 1,400 1,364 1,400 26,100
2020/07/02 1,429 1,441 1,366 1,375 35,000
2020/07/01 1,479 1,479 1,425 1,428 20,100
2020/06/30 1,494 1,511 1,465 1,465 15,700
2020/06/29 1,480 1,494 1,473 1,488 20,600
2020/06/26 1,474 1,482 1,473 1,482 13,200
2020/06/25 1,455 1,476 1,454 1,469 13,000
2020/06/24 1,464 1,474 1,459 1,469 12,300
2020/06/23 1,479 1,484 1,463 1,478 17,700
2020/06/22 1,476 1,482 1,461 1,461 15,900
2020/06/19 1,468 1,473 1,454 1,461 13,700
2020/06/18 1,480 1,480 1,461 1,464 8,700
2020/06/17 1,474 1,479 1,466 1,473 10,100
2020/06/16 1,441 1,468 1,440 1,462 20,700
2020/06/15 1,469 1,476 1,430 1,430 15,500
2020/06/12 1,431 1,458 1,425 1,440 25,900
2020/06/11 1,479 1,481 1,461 1,468 18,800
2020/06/10 1,486 1,489 1,478 1,480 15,200
2020/06/09 1,489 1,489 1,472 1,483 15,200
2020/06/08 1,488 1,488 1,474 1,483 10,300
2020/06/05 1,488 1,491 1,469 1,477 18,900
2020/06/04 1,492 1,492 1,471 1,488 18,300
2020/06/03 1,497 1,497 1,470 1,485 14,100
2020/06/02 1,475 1,486 1,468 1,478 22,700
2020/06/01 1,479 1,498 1,470 1,472 21,400
2020/05/29 1,496 1,507 1,474 1,474 21,900
2020/05/28 1,475 1,507 1,459 1,507 21,700
2020/05/27 1,476 1,476 1,461 1,474 13,100
2020/05/26 1,485 1,485 1,456 1,469 21,000
2020/05/25 1,500 1,502 1,461 1,473 15,300
2020/05/22 1,480 1,482 1,465 1,470 10,600
2020/05/21 1,488 1,515 1,467 1,480 23,300
2020/05/20 1,459 1,490 1,459 1,480 30,200
2020/05/19 1,455 1,479 1,440 1,459 30,300
2020/05/18 1,400 1,446 1,374 1,408 74,800
2020/05/15 1,410 1,410 1,322 1,322 25,100
2020/05/14 1,406 1,423 1,374 1,380 10,400
2020/05/13 1,403 1,414 1,370 1,406 14,800
2020/05/12 1,444 1,444 1,375 1,407 21,400
2020/05/11 1,451 1,479 1,427 1,444 14,200
2020/05/08 1,518 1,520 1,429 1,451 47,500
2020/05/07 1,441 1,517 1,417 1,517 29,300
2020/05/01 1,437 1,456 1,410 1,411 30,000
2020/04/30 1,491 1,491 1,435 1,450 24,300
2020/04/28 1,517 1,517 1,448 1,465 38,200
2020/04/27 1,455 1,557 1,455 1,518 84,200
2020/04/24 1,334 1,450 1,319 1,428 40,400
2020/04/23 1,342 1,353 1,319 1,352 13,600
2020/04/22 1,312 1,349 1,310 1,349 19,500
2020/04/21 1,280 1,319 1,280 1,319 15,500
2020/04/20 1,318 1,320 1,283 1,295 23,100
2020/04/17 1,350 1,356 1,313 1,313 21,000
2020/04/16 1,268 1,355 1,268 1,350 31,900
2020/04/15 1,238 1,326 1,231 1,267 36,100
2020/04/14 1,228 1,238 1,212 1,238 11,900
2020/04/13 1,234 1,237 1,214 1,228 13,600
2020/04/10 1,215 1,235 1,202 1,226 15,100
2020/04/09 1,199 1,208 1,158 1,203 12,000
2020/04/08 1,198 1,215 1,172 1,199 24,600
2020/04/07 1,177 1,196 1,166 1,189 16,600
2020/04/06 1,125 1,169 1,124 1,160 22,900
2020/04/03 1,125 1,151 1,100 1,116 9,200
2020/04/02 1,135 1,160 1,113 1,129 16,600
2020/04/01 1,210 1,210 1,150 1,150 13,200
2020/03/31 1,211 1,228 1,195 1,213 11,900
2020/03/30 1,300 1,300 1,178 1,227 33,100
2020/03/27 1,323 1,355 1,301 1,355 56,300
2020/03/26 1,289 1,303 1,246 1,293 18,500
2020/03/25 1,285 1,294 1,255 1,294 16,200
2020/03/24 1,315 1,315 1,165 1,229 15,400
2020/03/23 1,214 1,320 1,204 1,305 32,600
2020/03/19 1,155 1,214 1,137 1,214 21,800
2020/03/18 1,135 1,189 1,125 1,152 21,100
2020/03/17 1,048 1,125 1,025 1,114 28,900
2020/03/16 1,023 1,123 1,023 1,059 16,600
2020/03/13 982 1,083 968 1,027 53,200
2020/03/12 1,080 1,093 1,012 1,012 28,900
2020/03/11 1,094 1,123 1,086 1,090 26,200
2020/03/10 1,022 1,159 1,005 1,084 76,900
2020/03/09 981 1,089 981 1,020 74,700
2020/03/06 1,024 1,041 1,011 1,011 26,400
2020/03/05 1,060 1,062 1,029 1,029 15,900
2020/03/04 1,001 1,069 989 1,052 31,200
2020/03/03 1,092 1,092 1,009 1,009 29,100
2020/03/02 1,074 1,130 1,073 1,092 26,200
2020/02/28 1,097 1,100 1,033 1,051 19,200
2020/02/27 1,150 1,150 1,121 1,124 13,700
2020/02/26 1,155 1,172 1,142 1,152 11,400
2020/02/25 1,198 1,199 1,164 1,170 24,900
2020/02/21 1,202 1,218 1,202 1,218 3,300
2020/02/20 1,227 1,227 1,202 1,202 4,400
2020/02/19 1,224 1,229 1,208 1,210 4,200
2020/02/18 1,253 1,253 1,210 1,214 9,900
2020/02/17 1,268 1,273 1,249 1,253 9,200
2020/02/14 1,256 1,269 1,248 1,269 5,400
2020/02/13 1,246 1,267 1,246 1,252 7,500
2020/02/12 1,238 1,252 1,214 1,235 13,100
2020/02/10 1,214 1,245 1,214 1,228 8,700
2020/02/07 1,237 1,250 1,228 1,234 2,600
2020/02/06 1,234 1,251 1,225 1,237 11,800
2020/02/05 1,208 1,226 1,195 1,219 6,900
2020/02/04 1,179 1,198 1,178 1,192 6,700
2020/02/03 1,202 1,202 1,190 1,190 8,900
2020/01/31 1,219 1,225 1,204 1,217 4,800
2020/01/30 1,202 1,226 1,167 1,223 15,200
2020/01/29 1,227 1,227 1,203 1,208 10,000
2020/01/28 1,237 1,242 1,212 1,227 10,100
2020/01/27 1,251 1,280 1,241 1,245 8,700
2020/01/24 1,273 1,277 1,267 1,267 6,000
2020/01/23 1,264 1,276 1,257 1,270 6,300
2020/01/22 1,249 1,276 1,248 1,262 6,700
2020/01/21 1,225 1,261 1,225 1,249 8,000
2020/01/20 1,215 1,242 1,215 1,230 5,000
2020/01/17 1,204 1,214 1,196 1,214 10,300
2020/01/16 1,206 1,215 1,200 1,200 9,800
2020/01/15 1,239 1,239 1,195 1,215 11,300
2020/01/14 1,240 1,246 1,238 1,242 6,700
2020/01/10 1,268 1,268 1,241 1,241 1,700
2020/01/09 1,261 1,277 1,261 1,268 3,700
2020/01/08 1,284 1,284 1,251 1,258 8,500
2020/01/07 1,258 1,298 1,258 1,289 7,900
2020/01/06 1,281 1,288 1,235 1,257 24,200

このページの先頭へ