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

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
2026/02/24 2,248 2,310 2,163 2,270 158,800
2026/02/20 2,240 2,255 2,172 2,238 93,600
2026/02/19 2,280 2,280 2,186 2,224 110,100
2026/02/18 2,275 2,316 2,246 2,289 102,100
2026/02/17 2,182 2,323 2,172 2,254 240,000
2026/02/16 2,218 2,245 2,138 2,179 226,300
2026/02/13 2,424 2,452 2,138 2,168 437,800
2026/02/12 2,530 2,560 2,429 2,455 147,400
2026/02/10 2,509 2,545 2,425 2,435 112,700
2026/02/09 2,530 2,572 2,508 2,549 108,000
2026/02/06 2,505 2,534 2,465 2,500 69,100
2026/02/05 2,437 2,576 2,405 2,540 100,600
2026/02/04 2,509 2,521 2,417 2,442 58,700
2026/02/03 2,500 2,520 2,463 2,514 58,400
2026/02/02 2,500 2,555 2,458 2,501 101,800
2026/01/30 2,457 2,520 2,444 2,500 57,500
2026/01/29 2,365 2,545 2,350 2,476 209,200
2026/01/28 2,600 2,600 2,367 2,392 282,600
2026/01/27 2,527 2,622 2,515 2,602 92,500
2026/01/26 2,649 2,654 2,527 2,527 141,700
2026/01/23 2,628 2,732 2,583 2,655 218,500
2026/01/22 2,820 2,848 2,666 2,678 146,600
2026/01/21 2,792 2,923 2,782 2,820 188,800
2026/01/20 2,825 2,958 2,775 2,842 406,800
2026/01/19 2,848 2,927 2,779 2,860 177,400
2026/01/16 2,800 2,855 2,732 2,798 186,600
2026/01/15 2,639 2,768 2,625 2,754 152,300
2026/01/14 2,580 2,667 2,580 2,667 82,600
2026/01/13 2,598 2,656 2,533 2,572 204,200
2026/01/09 2,570 2,598 2,534 2,571 46,300
2026/01/08 2,512 2,596 2,485 2,585 90,200
2026/01/07 2,531 2,539 2,487 2,511 53,800
2026/01/06 2,459 2,588 2,455 2,525 149,600
2026/01/05 2,403 2,456 2,360 2,450 88,300
2025/12/30 2,416 2,416 2,365 2,376 94,400
2025/12/29 2,400 2,440 2,370 2,418 107,200
2025/12/26 2,451 2,485 2,386 2,386 167,400
2025/12/25 2,486 2,510 2,453 2,471 108,700
2025/12/24 2,447 2,523 2,425 2,486 102,600
2025/12/23 2,358 2,460 2,350 2,437 138,700
2025/12/22 2,475 2,505 2,371 2,379 132,800
2025/12/19 2,469 2,519 2,456 2,460 66,600
2025/12/18 2,418 2,486 2,415 2,469 78,800
2025/12/17 2,460 2,475 2,393 2,468 92,500
2025/12/16 2,500 2,500 2,433 2,435 85,000
2025/12/15 2,420 2,508 2,410 2,500 87,200
2025/12/12 2,478 2,510 2,430 2,462 82,000
2025/12/11 2,550 2,562 2,470 2,478 111,900
2025/12/10 2,550 2,604 2,522 2,559 137,200
2025/12/09 2,527 2,590 2,513 2,540 103,400
2025/12/08 2,540 2,566 2,487 2,560 99,900
2025/12/05 2,569 2,618 2,525 2,568 122,400
2025/12/04 2,578 2,655 2,542 2,590 158,800
2025/12/03 2,456 2,565 2,454 2,528 108,500
2025/12/02 2,469 2,537 2,450 2,485 111,000
2025/12/01 2,430 2,470 2,408 2,458 151,400
2025/11/28 2,452 2,460 2,358 2,388 128,300
2025/11/27 2,352 2,478 2,320 2,450 190,000
2025/11/26 2,373 2,440 2,366 2,374 90,600
2025/11/25 2,554 2,556 2,371 2,385 237,000
2025/11/21 2,500 2,615 2,455 2,545 293,000
2025/11/20 2,411 2,515 2,373 2,491 282,600
2025/11/19 2,401 2,450 2,351 2,431 157,200
2025/11/18 2,430 2,479 2,367 2,403 194,000
2025/11/17 2,579 2,648 2,362 2,380 408,700
2025/11/14 2,570 2,606 2,502 2,529 191,300
2025/11/13 2,648 2,660 2,549 2,610 213,800
2025/11/12 2,513 2,742 2,491 2,666 534,800
2025/11/11 2,701 2,713 2,495 2,499 605,400
2025/11/10 2,880 2,956 2,759 2,759 694,700
2025/11/07 2,810 2,938 2,712 2,899 962,000
2025/11/06 2,759 2,760 2,575 2,586 351,900
2025/11/05 2,518 2,789 2,504 2,760 761,200
2025/11/04 2,427 2,729 2,424 2,657 1,159,400
2025/10/31 2,300 2,368 2,250 2,277 232,700
2025/10/30 2,275 2,333 2,229 2,292 154,600
2025/10/29 2,430 2,460 2,263 2,301 354,100
2025/10/28 2,578 2,682 2,468 2,472 599,400
2025/10/27 2,458 2,765 2,456 2,700 1,498,800
2025/10/24 2,461 2,497 2,303 2,408 663,000
2025/10/23 2,700 2,777 2,452 2,460 1,015,800
2025/10/22 2,870 3,080 2,777 2,850 1,439,700
2025/10/21 2,686 3,030 2,579 2,920 3,464,400
2025/10/20 2,586 2,586 2,586 2,586 53,800
2025/10/17 2,165 2,185 2,086 2,086 83,700
2025/10/16 2,126 2,179 2,116 2,165 75,500
2025/10/15 2,100 2,137 2,082 2,116 78,500
2025/10/14 2,118 2,154 2,071 2,100 146,000
2025/10/10 2,175 2,208 2,130 2,142 96,200
2025/10/09 2,159 2,216 2,123 2,189 150,200
2025/10/08 2,132 2,180 2,106 2,121 110,700
2025/10/07 2,153 2,159 2,063 2,132 132,000
2025/10/06 2,148 2,250 2,111 2,140 143,900
2025/10/03 2,150 2,213 2,126 2,139 207,400
2025/10/02 2,199 2,199 2,071 2,128 322,100
2025/10/01 2,223 2,289 2,105 2,149 403,000
2025/09/30 2,170 2,444 2,115 2,346 1,055,000
2025/09/29 2,132 2,133 2,044 2,070 274,800
2025/09/26 2,174 2,208 2,127 2,132 155,200
2025/09/25 2,200 2,232 2,115 2,153 234,500
2025/09/24 2,409 2,409 2,186 2,210 526,300
2025/09/22 2,485 2,555 2,419 2,419 184,800
2025/09/19 2,499 2,516 2,369 2,464 347,100
2025/09/18 2,525 2,535 2,432 2,481 201,300
2025/09/17 2,550 2,605 2,481 2,500 249,400
2025/09/16 2,451 2,634 2,411 2,563 354,700
2025/09/12 2,420 2,465 2,342 2,419 260,900
2025/09/11 2,381 2,418 2,290 2,418 269,700
2025/09/10 2,368 2,424 2,320 2,400 200,500
2025/09/09 2,531 2,570 2,363 2,379 328,400
2025/09/08 2,433 2,538 2,406 2,500 333,300
2025/09/05 2,386 2,438 2,308 2,428 293,400
2025/09/04 2,410 2,427 2,266 2,372 954,600
2025/09/03 2,547 2,547 2,366 2,380 635,200
2025/09/02 2,685 2,725 2,521 2,597 493,600
2025/09/01 2,729 2,788 2,564 2,635 686,400
2025/08/29 2,802 2,940 2,650 2,679 947,800
2025/08/28 2,909 3,020 2,710 2,757 1,183,500
2025/08/27 3,350 3,430 2,800 2,959 2,048,600
2025/08/26 3,260 3,460 3,120 3,300 1,830,100
2025/08/25 3,970 4,085 3,250 3,610 3,328,300
2025/08/22 3,730 4,090 3,600 3,900 4,550,900
2025/08/21 2,891 3,390 2,780 3,390 1,958,300
2025/08/20 2,500 2,949 2,490 2,890 1,942,200
2025/08/19 2,432 2,719 2,262 2,450 2,170,600
2025/08/18 2,300 2,382 2,241 2,382 1,105,400
2025/08/15 2,170 2,177 1,982 1,982 819,500
2025/08/14 2,445 2,533 2,440 2,482 111,900
2025/08/13 2,456 2,510 2,402 2,445 82,500
2025/08/12 2,430 2,485 2,405 2,447 46,200
2025/08/08 2,434 2,459 2,414 2,428 41,500
2025/08/07 2,400 2,463 2,381 2,455 51,800
2025/08/06 2,451 2,478 2,418 2,428 21,500
2025/08/05 2,471 2,471 2,400 2,458 44,100
2025/08/04 2,383 2,467 2,361 2,441 68,200
2025/08/01 2,465 2,520 2,462 2,480 35,000
2025/07/31 2,512 2,553 2,430 2,514 192,100
2025/07/30 2,496 2,512 2,457 2,495 42,800
2025/07/29 2,510 2,522 2,444 2,468 120,900
2025/07/28 2,501 2,605 2,483 2,550 76,100
2025/07/25 2,636 2,650 2,511 2,516 136,300
2025/07/24 2,579 2,623 2,553 2,603 184,300
2025/07/23 2,654 2,734 2,586 2,586 169,400
2025/07/22 2,751 2,810 2,615 2,636 246,500
2025/07/18 2,900 2,910 2,736 2,796 225,000
2025/07/17 2,775 2,923 2,766 2,850 405,100
2025/07/16 2,560 2,805 2,521 2,715 252,100
2025/07/15 2,838 2,840 2,620 2,660 262,700
2025/07/14 2,760 2,815 2,655 2,810 209,700
2025/07/11 2,690 2,777 2,632 2,741 178,500
2025/07/10 2,577 2,767 2,577 2,687 199,000
2025/07/09 2,580 2,595 2,509 2,554 91,900
2025/07/08 2,580 2,680 2,559 2,585 103,000
2025/07/07 2,482 2,628 2,480 2,580 93,500
2025/07/04 2,483 2,611 2,460 2,525 158,000
2025/07/03 2,515 2,530 2,430 2,455 135,600
2025/07/02 2,483 2,541 2,476 2,515 71,100
2025/07/01 2,692 2,693 2,515 2,515 110,300
2025/06/30 2,597 2,695 2,565 2,664 116,500
2025/06/27 2,681 2,718 2,543 2,547 171,900
2025/06/26 2,740 2,787 2,643 2,660 158,200
2025/06/25 2,800 2,838 2,540 2,740 458,700
2025/06/24 2,749 2,951 2,720 2,900 428,600
2025/06/23 2,600 2,735 2,576 2,655 206,400
2025/06/20 2,822 2,863 2,632 2,650 333,900
2025/06/19 2,936 3,065 2,693 2,802 1,182,500
2025/06/18 2,588 3,110 2,560 2,793 2,434,100
2025/06/17 2,570 2,750 2,536 2,607 474,000
2025/06/16 2,177 2,536 2,155 2,536 225,400
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

このページの先頭へ