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
2026/07/10 2,232 2,325 2,211 2,324 67,600
2026/07/09 2,150 2,291 2,093 2,221 122,200
2026/07/08 2,260 2,290 2,123 2,155 223,700
2026/07/07 2,236 2,464 2,175 2,305 492,000
2026/07/06 2,144 2,222 2,090 2,194 95,500
2026/07/03 2,032 2,161 2,003 2,144 134,600
2026/07/02 2,154 2,227 2,018 2,062 266,100
2026/07/01 2,201 2,215 2,140 2,182 82,900
2026/06/30 2,314 2,314 2,180 2,247 96,400
2026/06/29 2,288 2,385 2,276 2,314 55,100
2026/06/26 2,325 2,325 2,260 2,260 46,300
2026/06/25 2,253 2,345 2,225 2,345 69,000
2026/06/24 2,500 2,555 2,236 2,286 192,000
2026/06/23 2,400 2,481 2,340 2,400 118,200
2026/06/22 2,252 2,523 2,250 2,416 239,400
2026/06/19 2,281 2,282 2,165 2,202 165,700
2026/06/18 2,407 2,407 2,273 2,300 186,700
2026/06/17 2,349 2,419 2,313 2,409 91,900
2026/06/16 2,516 2,525 2,301 2,346 226,000
2026/06/15 2,580 2,600 2,466 2,516 133,300
2026/06/12 2,650 2,659 2,565 2,596 59,500
2026/06/11 2,839 2,930 2,561 2,583 266,100
2026/06/10 2,798 2,858 2,638 2,810 396,900
2026/06/09 2,611 2,611 2,481 2,507 117,200
2026/06/08 2,671 2,684 2,528 2,570 191,800
2026/06/05 2,750 2,875 2,708 2,728 74,100
2026/06/04 2,908 2,940 2,696 2,731 201,600
2026/06/03 3,100 3,100 2,918 2,940 171,600
2026/06/02 3,260 3,270 3,070 3,125 142,600
2026/06/01 3,555 3,575 3,290 3,340 117,000
2026/05/29 3,395 3,690 3,350 3,570 230,400
2026/05/28 3,345 3,400 3,225 3,350 93,800
2026/05/27 3,110 3,375 3,035 3,360 182,000
2026/05/26 3,390 3,445 3,025 3,110 219,300
2026/05/25 3,540 3,540 3,340 3,405 101,200
2026/05/22 3,440 3,630 3,355 3,485 176,800
2026/05/21 3,260 3,450 3,150 3,400 153,700
2026/05/20 3,515 3,515 3,240 3,270 249,700
2026/05/19 3,090 3,470 3,090 3,470 513,900
2026/05/18 2,820 2,970 2,705 2,967 280,400
2026/05/15 2,652 2,725 2,559 2,570 114,800
2026/05/14 2,807 2,816 2,652 2,668 97,100
2026/05/13 2,796 2,899 2,717 2,829 80,600
2026/05/12 2,875 2,920 2,775 2,800 68,300
2026/05/11 2,907 2,907 2,787 2,860 78,200
2026/05/08 2,750 2,950 2,750 2,872 289,600
2026/05/07 2,755 2,775 2,652 2,725 155,700
2026/05/01 2,462 2,931 2,442 2,741 654,200
2026/04/30 2,501 2,550 2,452 2,462 51,500
2026/04/28 2,429 2,542 2,425 2,542 44,400
2026/04/27 2,459 2,500 2,432 2,435 49,100
2026/04/24 2,500 2,500 2,345 2,445 206,800
2026/04/23 2,529 2,545 2,458 2,500 94,000
2026/04/22 2,569 2,603 2,511 2,545 102,200
2026/04/21 2,625 2,656 2,572 2,595 73,700
2026/04/20 2,662 2,679 2,610 2,640 77,300
2026/04/17 2,692 2,735 2,642 2,681 47,500
2026/04/16 2,680 2,744 2,668 2,668 47,000
2026/04/15 2,755 2,768 2,675 2,685 46,900
2026/04/14 2,750 2,765 2,709 2,732 43,400
2026/04/13 2,671 2,730 2,634 2,719 68,000
2026/04/10 2,770 2,770 2,692 2,700 56,600
2026/04/09 2,870 2,878 2,735 2,740 101,500
2026/04/08 2,782 2,870 2,750 2,865 121,100
2026/04/07 2,771 2,849 2,662 2,682 89,800
2026/04/06 2,730 2,849 2,710 2,775 66,400
2026/04/03 2,800 2,850 2,727 2,730 68,900
2026/03/27 2,603 2,720 2,533 2,703 168,200
2026/03/26 2,695 2,780 2,603 2,622 176,700
2026/03/25 2,565 2,734 2,565 2,721 182,600
2026/03/24 2,500 2,580 2,434 2,565 202,000
2026/03/23 2,532 2,548 2,332 2,359 329,600
2026/03/19 2,741 2,767 2,573 2,632 233,800
2026/03/18 2,770 2,810 2,744 2,791 79,300
2026/03/17 2,801 2,887 2,729 2,753 104,500
2026/03/16 2,916 2,916 2,794 2,794 140,700
2026/03/13 2,862 2,978 2,780 2,932 183,800
2026/03/12 2,924 2,950 2,860 2,910 102,900
2026/03/11 2,902 2,984 2,851 2,965 178,500
2026/03/10 2,812 2,916 2,744 2,900 221,000
2026/03/09 2,762 2,800 2,617 2,762 294,600
2026/03/06 2,835 2,936 2,826 2,894 164,100
2026/03/05 2,626 2,865 2,613 2,832 315,000
2026/03/04 2,631 2,697 2,475 2,526 386,700
2026/03/03 2,641 2,730 2,611 2,647 161,100
2026/03/02 2,608 2,686 2,549 2,640 138,700
2026/02/27 2,589 2,660 2,565 2,658 163,700
2026/02/26 2,385 2,686 2,375 2,630 426,500
2026/02/25 2,270 2,414 2,270 2,354 150,700
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

このページの先頭へ