Ｓｐｅｅｅ(4499)の株価時系列情報
Ｓｐｅｅｅ(4499)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 2,200 | 2,233 | 2,132 | 2,152 | 53,300 |
| 2025/06/12 | 2,150 | 2,221 | 2,150 | 2,198 | 52,200 |
| 2025/06/11 | 2,153 | 2,237 | 2,126 | 2,154 | 79,900 |
| 2025/06/10 | 2,118 | 2,181 | 2,118 | 2,136 | 51,900 |
| 2025/06/09 | 2,097 | 2,138 | 2,078 | 2,110 | 68,600 |
| 2025/06/06 | 2,124 | 2,182 | 2,020 | 2,047 | 130,300 |
| 2025/06/05 | 2,042 | 2,080 | 2,024 | 2,024 | 37,100 |
| 2025/06/04 | 2,051 | 2,107 | 2,031 | 2,067 | 67,000 |
| 2025/06/03 | 2,000 | 2,072 | 1,980 | 2,039 | 68,900 |
| 2025/06/02 | 2,076 | 2,076 | 2,008 | 2,010 | 64,700 |
| 2025/05/30 | 2,044 | 2,146 | 2,036 | 2,100 | 62,200 |
| 2025/05/29 | 2,075 | 2,146 | 2,035 | 2,060 | 78,800 |
| 2025/05/28 | 2,173 | 2,194 | 2,060 | 2,061 | 104,000 |
| 2025/05/27 | 2,131 | 2,194 | 2,131 | 2,157 | 47,100 |
| 2025/05/26 | 2,185 | 2,225 | 2,164 | 2,164 | 47,100 |
| 2025/05/23 | 2,225 | 2,231 | 2,070 | 2,189 | 182,600 |
| 2025/05/22 | 2,070 | 2,314 | 2,053 | 2,275 | 184,200 |
| 2025/05/21 | 2,223 | 2,292 | 2,042 | 2,082 | 137,600 |
| 2025/05/20 | 2,306 | 2,340 | 2,197 | 2,203 | 88,400 |
| 2025/05/19 | 2,363 | 2,416 | 2,163 | 2,212 | 172,400 |
| 2025/05/16 | 2,076 | 2,335 | 2,022 | 2,313 | 297,200 |
| 2025/05/15 | 2,000 | 2,075 | 2,000 | 2,051 | 35,900 |
| 2025/05/14 | 2,060 | 2,060 | 1,992 | 2,038 | 52,000 |
| 2025/05/13 | 2,055 | 2,091 | 2,016 | 2,040 | 42,400 |
| 2025/05/12 | 2,016 | 2,057 | 2,012 | 2,034 | 33,900 |
| 2025/05/09 | 2,014 | 2,100 | 2,011 | 2,016 | 67,700 |
| 2025/05/08 | 2,007 | 2,048 | 2,001 | 2,013 | 29,500 |
| 2025/05/07 | 2,075 | 2,110 | 2,016 | 2,021 | 65,700 |
| 2025/05/02 | 2,169 | 2,169 | 2,068 | 2,075 | 67,200 |
| 2025/05/01 | 2,128 | 2,181 | 2,107 | 2,155 | 39,700 |
| 2025/04/30 | 2,175 | 2,175 | 2,084 | 2,128 | 58,100 |
| 2025/04/28 | 2,188 | 2,265 | 2,151 | 2,195 | 75,900 |
| 2025/04/25 | 2,134 | 2,194 | 2,128 | 2,151 | 49,400 |
| 2025/04/24 | 2,137 | 2,170 | 2,080 | 2,131 | 91,400 |
| 2025/04/23 | 2,150 | 2,170 | 2,115 | 2,118 | 41,300 |
| 2025/04/22 | 2,189 | 2,189 | 2,067 | 2,114 | 60,500 |
| 2025/04/21 | 2,153 | 2,204 | 2,050 | 2,160 | 94,700 |
| 2025/04/18 | 1,980 | 2,170 | 1,957 | 2,168 | 198,200 |
| 2025/04/17 | 2,120 | 2,135 | 2,067 | 2,117 | 40,400 |
| 2025/04/16 | 2,100 | 2,124 | 2,053 | 2,120 | 55,500 |
| 2025/04/15 | 2,084 | 2,100 | 2,044 | 2,053 | 44,200 |
| 2025/04/14 | 2,082 | 2,144 | 2,042 | 2,042 | 77,900 |
| 2025/04/11 | 1,950 | 2,077 | 1,899 | 2,077 | 103,400 |
| 2025/04/10 | 1,990 | 2,015 | 1,919 | 1,990 | 153,100 |
| 2025/04/09 | 1,900 | 1,915 | 1,745 | 1,870 | 197,600 |
| 2025/04/08 | 1,850 | 1,962 | 1,850 | 1,920 | 130,400 |
| 2025/04/07 | 1,625 | 1,751 | 1,600 | 1,650 | 247,900 |
| 2025/04/04 | 1,912 | 1,922 | 1,790 | 1,905 | 360,400 |
| 2025/04/03 | 1,980 | 2,054 | 1,803 | 1,970 | 540,700 |
| 2025/04/02 | 2,451 | 2,691 | 2,000 | 2,039 | 1,125,900 |
| 2025/04/01 | 2,563 | 2,600 | 2,479 | 2,500 | 106,800 |
| 2025/03/31 | 2,576 | 2,650 | 2,546 | 2,555 | 149,400 |
| 2025/03/28 | 2,771 | 2,844 | 2,621 | 2,626 | 448,800 |
| 2025/03/27 | 2,600 | 2,640 | 2,502 | 2,521 | 132,600 |
| 2025/03/26 | 2,721 | 2,748 | 2,581 | 2,610 | 181,600 |
| 2025/03/25 | 2,649 | 2,840 | 2,622 | 2,713 | 235,800 |
| 2025/03/24 | 2,675 | 2,805 | 2,603 | 2,603 | 206,900 |
| 2025/03/21 | 2,593 | 2,766 | 2,533 | 2,692 | 255,300 |
| 2025/03/19 | 2,392 | 2,616 | 2,392 | 2,595 | 155,500 |
| 2025/03/18 | 2,418 | 2,458 | 2,385 | 2,424 | 73,100 |
| 2025/03/17 | 2,520 | 2,551 | 2,367 | 2,436 | 186,600 |
| 2025/03/14 | 2,515 | 2,565 | 2,491 | 2,520 | 62,500 |
| 2025/03/13 | 2,450 | 2,525 | 2,450 | 2,493 | 77,700 |
| 2025/03/12 | 2,527 | 2,582 | 2,450 | 2,469 | 162,100 |
| 2025/03/11 | 2,431 | 2,594 | 2,400 | 2,550 | 300,200 |
| 2025/03/10 | 2,393 | 2,655 | 2,383 | 2,531 | 891,300 |
| 2025/03/07 | 2,394 | 2,431 | 2,282 | 2,283 | 272,400 |
| 2025/03/06 | 2,660 | 2,700 | 2,281 | 2,431 | 1,003,100 |
| 2025/03/05 | 2,975 | 2,985 | 2,716 | 2,735 | 322,200 |
| 2025/03/04 | 2,850 | 2,997 | 2,776 | 2,931 | 387,300 |
| 2025/03/03 | 2,950 | 2,965 | 2,851 | 2,895 | 79,000 |
| 2025/02/28 | 2,758 | 2,841 | 2,664 | 2,820 | 142,800 |
| 2025/02/27 | 3,000 | 3,010 | 2,740 | 2,808 | 180,100 |
| 2025/02/26 | 2,951 | 3,020 | 2,896 | 3,010 | 71,900 |
| 2025/02/25 | 2,931 | 3,010 | 2,922 | 2,967 | 70,900 |
| 2025/02/21 | 2,840 | 3,100 | 2,831 | 3,010 | 161,000 |
| 2025/02/20 | 2,835 | 2,919 | 2,817 | 2,851 | 69,200 |
| 2025/02/19 | 2,939 | 2,956 | 2,826 | 2,840 | 122,200 |
| 2025/02/18 | 3,100 | 3,105 | 2,911 | 2,925 | 185,900 |
| 2025/02/17 | 2,995 | 3,245 | 2,976 | 3,170 | 125,200 |
| 2025/02/14 | 3,000 | 3,030 | 2,955 | 2,976 | 50,600 |
| 2025/02/13 | 2,926 | 3,100 | 2,915 | 3,010 | 133,700 |
| 2025/02/12 | 3,035 | 3,065 | 2,791 | 2,898 | 265,800 |
| 2025/02/10 | 2,930 | 3,115 | 2,919 | 3,105 | 106,400 |
| 2025/02/07 | 3,050 | 3,050 | 2,911 | 2,911 | 86,300 |
| 2025/02/06 | 3,080 | 3,125 | 2,998 | 3,025 | 90,100 |
| 2025/02/05 | 2,905 | 3,140 | 2,887 | 3,140 | 89,500 |
| 2025/02/04 | 2,938 | 3,085 | 2,914 | 2,955 | 139,400 |
| 2025/02/03 | 2,780 | 2,884 | 2,724 | 2,838 | 342,600 |
| 2025/01/31 | 3,355 | 3,420 | 2,980 | 3,070 | 518,200 |
| 2025/01/30 | 3,365 | 3,500 | 3,315 | 3,380 | 292,700 |
| 2025/01/29 | 3,550 | 3,690 | 3,530 | 3,535 | 94,100 |
| 2025/01/28 | 3,645 | 3,845 | 3,570 | 3,590 | 122,600 |
| 2025/01/27 | 3,715 | 3,735 | 3,530 | 3,670 | 129,100 |
| 2025/01/24 | 3,745 | 3,750 | 3,675 | 3,700 | 84,600 |
| 2025/01/23 | 3,930 | 3,950 | 3,650 | 3,725 | 174,100 |
| 2025/01/22 | 3,830 | 4,115 | 3,780 | 3,920 | 403,200 |
| 2025/01/21 | 3,640 | 4,225 | 3,630 | 3,700 | 475,100 |
| 2025/01/20 | 3,620 | 3,755 | 3,480 | 3,595 | 284,400 |
| 2025/01/17 | 3,400 | 3,865 | 3,060 | 3,690 | 1,150,200 |
| 2025/01/16 | 4,100 | 4,180 | 3,680 | 3,680 | 599,900 |
| 2025/01/15 | 4,380 | 4,380 | 4,380 | 4,380 | 9,100 |
| 2025/01/14 | 4,920 | 5,460 | 4,920 | 5,380 | 143,300 |
| 2025/01/10 | 5,600 | 5,750 | 4,845 | 4,965 | 244,800 |
| 2025/01/09 | 5,470 | 5,650 | 5,350 | 5,650 | 52,000 |
| 2025/01/08 | 5,230 | 5,490 | 5,190 | 5,480 | 58,300 |
| 2025/01/07 | 5,270 | 5,490 | 5,210 | 5,280 | 81,300 |
| 2025/01/06 | 5,300 | 5,650 | 5,250 | 5,300 | 122,100 |
| 2024/12/30 | 5,300 | 5,300 | 5,040 | 5,250 | 119,800 |
| 2024/12/27 | 5,170 | 5,470 | 5,150 | 5,350 | 135,300 |
| 2024/12/26 | 5,300 | 5,430 | 5,110 | 5,120 | 112,000 |
| 2024/12/25 | 5,110 | 5,360 | 4,995 | 5,280 | 109,700 |
| 2024/12/24 | 5,490 | 5,520 | 5,120 | 5,150 | 74,200 |
| 2024/12/23 | 5,050 | 5,370 | 5,010 | 5,310 | 72,700 |
| 2024/12/20 | 5,210 | 5,350 | 4,990 | 5,050 | 82,000 |
| 2024/12/19 | 5,290 | 5,370 | 5,160 | 5,260 | 69,900 |
| 2024/12/18 | 5,050 | 5,500 | 5,030 | 5,460 | 133,700 |
| 2024/12/17 | 5,630 | 5,630 | 5,150 | 5,150 | 133,800 |
| 2024/12/16 | 5,650 | 5,780 | 5,590 | 5,630 | 78,100 |
| 2024/12/13 | 5,520 | 5,770 | 5,430 | 5,700 | 89,000 |
| 2024/12/12 | 5,590 | 5,700 | 5,350 | 5,480 | 114,700 |
| 2024/12/11 | 5,200 | 5,390 | 5,110 | 5,320 | 105,300 |
| 2024/12/10 | 5,160 | 5,200 | 5,010 | 5,140 | 116,400 |
| 2024/12/09 | 4,720 | 5,300 | 4,705 | 5,220 | 289,300 |
| 2024/12/06 | 4,990 | 5,000 | 4,705 | 4,705 | 174,100 |
| 2024/12/05 | 5,070 | 5,220 | 4,915 | 5,070 | 123,700 |
| 2024/12/04 | 4,845 | 5,100 | 4,830 | 5,030 | 131,700 |
| 2024/12/03 | 4,800 | 5,070 | 4,775 | 4,865 | 95,600 |
| 2024/12/02 | 4,940 | 4,945 | 4,715 | 4,850 | 111,400 |
| 2024/11/29 | 4,740 | 5,040 | 4,740 | 4,875 | 150,800 |
| 2024/11/28 | 4,680 | 4,800 | 4,605 | 4,715 | 131,800 |
| 2024/11/27 | 4,990 | 5,200 | 4,720 | 4,745 | 235,800 |
| 2024/11/26 | 4,960 | 5,080 | 4,715 | 5,010 | 270,800 |
| 2024/11/25 | 5,300 | 5,450 | 4,820 | 5,160 | 698,200 |
| 2024/11/22 | 4,960 | 4,960 | 4,960 | 4,960 | 16,400 |
| 2024/11/21 | 4,440 | 4,540 | 3,790 | 4,260 | 568,300 |
| 2024/11/20 | 4,055 | 4,175 | 3,910 | 4,020 | 116,500 |
| 2024/11/19 | 4,155 | 4,270 | 3,930 | 4,080 | 341,100 |
| 2024/11/18 | 3,850 | 4,155 | 3,850 | 4,155 | 145,900 |
| 2024/11/15 | 3,425 | 3,455 | 3,390 | 3,455 | 190,200 |
| 2024/11/14 | 2,970 | 3,000 | 2,901 | 2,954 | 118,400 |
| 2024/11/13 | 3,055 | 3,160 | 2,991 | 2,991 | 114,400 |
| 2024/11/12 | 3,035 | 3,120 | 2,994 | 3,055 | 73,600 |
| 2024/11/11 | 3,000 | 3,170 | 2,995 | 3,040 | 93,000 |
| 2024/11/08 | 3,045 | 3,200 | 3,030 | 3,075 | 87,600 |
| 2024/11/07 | 3,080 | 3,195 | 2,950 | 3,045 | 104,400 |
| 2024/11/06 | 2,925 | 3,070 | 2,880 | 3,050 | 73,000 |
| 2024/11/05 | 2,864 | 2,950 | 2,792 | 2,910 | 68,300 |
| 2024/11/01 | 2,857 | 2,956 | 2,811 | 2,829 | 111,100 |
| 2024/10/31 | 2,851 | 2,991 | 2,779 | 2,945 | 121,700 |
| 2024/10/30 | 2,865 | 2,888 | 2,792 | 2,837 | 74,900 |
| 2024/10/29 | 2,640 | 2,921 | 2,640 | 2,885 | 140,700 |
| 2024/10/28 | 2,518 | 2,680 | 2,401 | 2,623 | 104,000 |
| 2024/10/25 | 2,627 | 2,700 | 2,454 | 2,468 | 111,900 |
| 2024/10/24 | 2,250 | 2,646 | 2,250 | 2,614 | 248,300 |
| 2024/10/23 | 2,361 | 2,423 | 2,250 | 2,289 | 110,900 |
| 2024/10/22 | 2,483 | 2,536 | 2,380 | 2,393 | 151,300 |
| 2024/10/21 | 2,354 | 2,475 | 2,331 | 2,470 | 51,500 |
| 2024/10/18 | 2,360 | 2,430 | 2,332 | 2,352 | 34,900 |
| 2024/10/17 | 2,400 | 2,448 | 2,324 | 2,354 | 37,000 |
| 2024/10/16 | 2,391 | 2,550 | 2,391 | 2,424 | 69,500 |
| 2024/10/15 | 2,400 | 2,444 | 2,299 | 2,391 | 69,200 |
| 2024/10/11 | 2,436 | 2,499 | 2,415 | 2,423 | 24,000 |
| 2024/10/10 | 2,450 | 2,514 | 2,416 | 2,469 | 62,300 |
| 2024/10/09 | 2,582 | 2,583 | 2,368 | 2,464 | 184,400 |
| 2024/10/08 | 2,681 | 2,700 | 2,552 | 2,582 | 119,500 |
| 2024/10/07 | 2,649 | 2,760 | 2,619 | 2,700 | 118,300 |
| 2024/10/04 | 2,662 | 2,678 | 2,540 | 2,588 | 92,600 |
| 2024/10/03 | 2,489 | 2,650 | 2,457 | 2,620 | 149,700 |
| 2024/10/02 | 2,402 | 2,580 | 2,394 | 2,480 | 152,200 |
| 2024/10/01 | 2,533 | 2,556 | 2,330 | 2,484 | 141,200 |
| 2024/09/30 | 2,498 | 2,650 | 2,451 | 2,506 | 134,200 |
| 2024/09/27 | 2,481 | 2,587 | 2,452 | 2,548 | 115,800 |
| 2024/09/26 | 2,241 | 2,670 | 2,211 | 2,519 | 457,400 |
| 2024/09/25 | 2,156 | 2,202 | 2,105 | 2,191 | 97,000 |
| 2024/09/24 | 2,285 | 2,290 | 2,081 | 2,174 | 227,400 |
| 2024/09/20 | 2,249 | 2,345 | 2,175 | 2,276 | 182,800 |
| 2024/09/19 | 2,120 | 2,285 | 2,070 | 2,199 | 226,300 |
| 2024/09/18 | 2,021 | 2,209 | 1,991 | 2,070 | 370,900 |
| 2024/09/17 | 1,861 | 2,041 | 1,861 | 1,981 | 144,500 |
| 2024/09/13 | 1,930 | 1,969 | 1,847 | 1,891 | 178,100 |
| 2024/09/12 | 1,912 | 2,004 | 1,870 | 1,950 | 154,900 |
| 2024/09/11 | 2,025 | 2,035 | 1,775 | 1,841 | 324,400 |
| 2024/09/10 | 1,882 | 2,076 | 1,828 | 1,985 | 439,900 |
| 2024/09/09 | 1,649 | 1,907 | 1,625 | 1,855 | 345,300 |
| 2024/09/06 | 1,681 | 1,788 | 1,640 | 1,689 | 392,800 |
| 2024/09/05 | 1,813 | 2,048 | 1,609 | 1,648 | 1,872,500 |
| 2024/09/04 | 1,672 | 1,693 | 1,565 | 1,653 | 95,300 |
| 2024/09/03 | 1,697 | 1,738 | 1,666 | 1,738 | 80,200 |
| 2024/09/02 | 1,650 | 1,680 | 1,611 | 1,634 | 67,900 |
| 2024/08/30 | 1,533 | 1,599 | 1,527 | 1,580 | 41,300 |
| 2024/08/29 | 1,522 | 1,612 | 1,506 | 1,538 | 66,100 |
| 2024/08/28 | 1,487 | 1,570 | 1,487 | 1,531 | 44,900 |
| 2024/08/27 | 1,444 | 1,515 | 1,431 | 1,505 | 21,300 |
| 2024/08/26 | 1,384 | 1,490 | 1,384 | 1,457 | 67,400 |
| 2024/08/23 | 1,355 | 1,403 | 1,348 | 1,379 | 45,800 |
| 2024/08/22 | 1,295 | 1,328 | 1,290 | 1,299 | 22,800 |
| 2024/08/21 | 1,301 | 1,332 | 1,280 | 1,295 | 20,200 |
| 2024/08/20 | 1,291 | 1,340 | 1,291 | 1,319 | 24,700 |
| 2024/08/19 | 1,302 | 1,346 | 1,277 | 1,279 | 40,700 |