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
2022/12/30 1,350 1,389 1,350 1,359 33,500
2022/12/29 1,304 1,351 1,280 1,346 65,300
2022/12/28 1,350 1,370 1,309 1,309 72,700
2022/12/27 1,350 1,383 1,349 1,383 39,400
2022/12/26 1,391 1,391 1,333 1,334 71,000
2022/12/23 1,381 1,403 1,365 1,396 54,700
2022/12/22 1,423 1,425 1,364 1,400 85,200
2022/12/21 1,450 1,480 1,423 1,423 33,700
2022/12/20 1,552 1,560 1,395 1,444 81,700
2022/12/19 1,553 1,575 1,541 1,552 94,200
2022/12/16 1,600 1,602 1,562 1,570 60,000
2022/12/15 1,652 1,656 1,628 1,646 31,500
2022/12/14 1,698 1,704 1,660 1,665 18,900
2022/12/13 1,702 1,705 1,665 1,686 36,900
2022/12/12 1,680 1,739 1,670 1,729 23,600
2022/12/09 1,640 1,720 1,640 1,705 35,700
2022/12/08 1,660 1,660 1,580 1,635 57,600
2022/12/07 1,687 1,720 1,624 1,645 88,400
2022/12/06 1,758 1,767 1,681 1,727 101,800
2022/12/05 1,971 1,972 1,711 1,735 429,900
2022/12/02 2,049 2,070 1,988 2,002 44,000
2022/12/01 2,047 2,122 2,018 2,050 30,200
2022/11/30 2,030 2,033 1,970 2,007 33,300
2022/11/29 2,099 2,099 2,019 2,030 46,000
2022/11/28 2,132 2,143 2,070 2,088 25,000
2022/11/25 2,156 2,157 2,118 2,132 15,900
2022/11/24 2,128 2,192 2,115 2,155 19,200
2022/11/22 2,078 2,126 2,050 2,116 18,500
2022/11/21 2,085 2,085 2,005 2,078 18,600
2022/11/18 2,024 2,072 2,014 2,053 13,700
2022/11/17 2,014 2,078 2,000 2,031 32,900
2022/11/16 2,032 2,065 2,004 2,027 29,400
2022/11/15 2,102 2,168 2,031 2,093 57,200
2022/11/14 2,133 2,224 2,100 2,176 130,600
2022/11/11 2,700 2,739 2,488 2,583 60,000
2022/11/10 2,591 2,687 2,591 2,613 12,700
2022/11/09 2,724 2,738 2,595 2,630 19,900
2022/11/08 2,665 2,750 2,631 2,750 11,200
2022/11/07 2,633 2,699 2,630 2,643 7,000
2022/11/04 2,610 2,720 2,530 2,658 7,700
2022/11/02 2,733 2,734 2,638 2,650 13,500
2022/11/01 2,571 2,750 2,547 2,750 46,400
2022/10/31 2,434 2,522 2,434 2,521 16,400
2022/10/28 2,375 2,413 2,370 2,413 6,000
2022/10/27 2,394 2,422 2,381 2,400 5,200
2022/10/26 2,330 2,415 2,330 2,401 7,000
2022/10/25 2,322 2,326 2,301 2,318 6,300
2022/10/24 2,321 2,345 2,301 2,301 7,500
2022/10/21 2,295 2,323 2,292 2,310 6,000
2022/10/20 2,303 2,336 2,293 2,307 6,900
2022/10/19 2,344 2,349 2,313 2,325 10,600
2022/10/18 2,289 2,370 2,289 2,370 9,500
2022/10/17 2,303 2,314 2,261 2,283 10,900
2022/10/14 2,301 2,347 2,295 2,328 9,800
2022/10/13 2,321 2,321 2,281 2,281 12,000
2022/10/12 2,322 2,353 2,310 2,321 5,100
2022/10/11 2,338 2,369 2,320 2,354 12,000
2022/10/07 2,421 2,443 2,381 2,381 11,800
2022/10/06 2,460 2,490 2,440 2,471 8,500
2022/10/05 2,529 2,529 2,441 2,473 9,100
2022/10/04 2,397 2,467 2,397 2,440 10,900
2022/10/03 2,366 2,419 2,350 2,389 8,900
2022/09/30 2,415 2,478 2,359 2,478 16,100
2022/09/29 2,350 2,491 2,331 2,480 23,400
2022/09/28 2,466 2,468 2,323 2,340 15,300
2022/09/27 2,425 2,482 2,407 2,430 13,900
2022/09/26 2,525 2,535 2,419 2,458 11,300
2022/09/22 2,501 2,579 2,500 2,548 10,900
2022/09/21 2,541 2,556 2,500 2,547 25,200
2022/09/20 2,650 2,650 2,561 2,571 14,400
2022/09/16 2,664 2,664 2,575 2,637 16,600
2022/09/15 2,687 2,698 2,665 2,678 7,900
2022/09/14 2,663 2,706 2,660 2,687 10,100
2022/09/13 2,772 2,802 2,737 2,740 8,500
2022/09/12 2,721 2,847 2,721 2,785 13,100
2022/09/09 2,657 2,706 2,657 2,671 13,000
2022/09/08 2,691 2,710 2,655 2,655 10,400
2022/09/07 2,710 2,710 2,650 2,697 15,400
2022/09/06 2,740 2,755 2,700 2,718 7,400
2022/09/05 2,731 2,770 2,687 2,740 10,900
2022/09/02 2,760 2,783 2,715 2,750 21,000
2022/09/01 2,812 2,830 2,780 2,782 15,000
2022/08/31 2,865 2,880 2,816 2,851 11,000
2022/08/30 2,838 2,874 2,838 2,849 3,200
2022/08/29 2,779 2,876 2,771 2,838 23,700
2022/08/26 2,884 2,900 2,845 2,879 15,700
2022/08/25 2,866 2,889 2,852 2,853 17,200
2022/08/24 2,921 2,921 2,860 2,890 12,300
2022/08/23 2,910 2,910 2,849 2,871 16,800
2022/08/22 2,900 2,955 2,865 2,911 22,700
2022/08/19 3,000 3,015 2,954 2,954 23,200
2022/08/18 2,989 3,045 2,983 3,010 21,200
2022/08/17 3,005 3,100 2,951 3,075 53,200
2022/08/16 2,953 3,075 2,900 3,075 48,300
2022/08/15 3,160 3,160 2,793 2,995 117,900
2022/08/12 3,320 3,375 3,295 3,360 13,800
2022/08/10 3,330 3,330 3,190 3,250 15,700
2022/08/09 3,385 3,385 3,320 3,360 5,000
2022/08/08 3,350 3,420 3,250 3,315 13,400
2022/08/05 3,460 3,475 3,325 3,325 14,400
2022/08/04 3,475 3,490 3,365 3,445 15,000
2022/08/03 3,390 3,405 3,270 3,365 22,500
2022/08/02 3,320 3,330 3,225 3,250 14,300
2022/08/01 3,345 3,345 3,255 3,300 9,600
2022/07/29 3,300 3,395 3,285 3,350 15,300
2022/07/28 3,090 3,295 3,090 3,285 28,400
2022/07/27 3,050 3,105 3,050 3,055 3,900
2022/07/26 2,957 3,125 2,953 3,100 8,300
2022/07/25 3,075 3,075 2,950 2,957 4,400
2022/07/22 3,005 3,070 2,990 3,020 9,500
2022/07/21 3,050 3,055 2,994 3,000 11,000
2022/07/20 3,030 3,100 3,030 3,055 14,300
2022/07/19 3,035 3,040 2,974 3,010 4,900
2022/07/15 3,020 3,055 2,998 3,035 5,900
2022/07/14 3,025 3,055 3,000 3,055 6,000
2022/07/13 3,020 3,020 2,954 2,972 1,700
2022/07/12 3,055 3,055 2,969 3,015 4,200
2022/07/11 3,105 3,145 3,030 3,040 7,700
2022/07/08 3,005 3,140 3,005 3,100 13,900
2022/07/07 3,035 3,050 2,998 3,005 6,300
2022/07/06 3,080 3,090 3,010 3,055 9,800
2022/07/05 2,969 3,055 2,964 3,025 17,600
2022/07/04 2,928 3,000 2,862 2,919 12,700
2022/07/01 3,170 3,180 2,831 2,867 29,200
2022/06/30 2,972 3,150 2,946 3,100 39,600
2022/06/29 2,780 2,910 2,763 2,903 10,000
2022/06/28 2,719 2,790 2,715 2,790 12,600
2022/06/27 2,800 2,805 2,747 2,760 12,500
2022/06/24 2,651 2,810 2,651 2,770 20,500
2022/06/23 2,635 2,724 2,600 2,660 20,000
2022/06/22 2,749 2,749 2,619 2,631 12,600
2022/06/21 2,577 2,735 2,577 2,699 22,700
2022/06/20 2,641 2,723 2,531 2,584 28,300
2022/06/17 2,704 2,720 2,640 2,640 24,700
2022/06/16 2,950 3,005 2,800 2,840 17,100
2022/06/15 3,040 3,040 2,900 2,926 8,900
2022/06/14 2,943 3,040 2,919 3,040 10,500
2022/06/13 2,993 3,020 2,971 3,010 9,200
2022/06/10 3,050 3,090 3,010 3,020 17,300
2022/06/09 3,110 3,200 3,100 3,190 14,000
2022/06/08 2,950 3,100 2,950 3,085 11,700
2022/06/07 3,015 3,015 2,885 2,915 12,600
2022/06/06 3,015 3,020 2,956 2,990 6,600
2022/06/03 3,035 3,090 2,990 3,025 7,600
2022/06/02 3,070 3,070 2,990 3,035 14,700
2022/06/01 3,075 3,130 3,030 3,100 16,600
2022/05/31 3,055 3,055 2,991 3,030 8,400
2022/05/30 2,954 3,065 2,950 3,040 17,900
2022/05/27 2,980 2,980 2,870 2,904 5,600
2022/05/26 2,900 2,925 2,859 2,888 15,900
2022/05/25 3,000 3,015 2,875 2,888 31,000
2022/05/24 3,145 3,145 3,010 3,025 13,900
2022/05/23 3,100 3,180 3,100 3,145 17,600
2022/05/20 2,941 3,115 2,941 3,110 19,200
2022/05/19 2,971 3,035 2,925 2,945 27,900
2022/05/18 3,080 3,275 3,080 3,160 18,100
2022/05/17 3,070 3,110 3,020 3,060 10,900
2022/05/16 3,310 3,345 3,095 3,140 35,600
2022/05/13 3,085 3,215 3,055 3,170 15,600
2022/05/12 3,125 3,125 2,985 3,035 33,100
2022/05/11 3,205 3,270 3,135 3,265 12,500
2022/05/10 3,235 3,235 3,000 3,205 43,700
2022/05/09 3,305 3,385 3,240 3,290 28,600
2022/05/06 3,500 3,500 3,365 3,415 11,200
2022/05/02 3,510 3,560 3,455 3,490 22,900
2022/04/28 3,630 3,650 3,560 3,650 9,000
2022/04/27 3,520 3,660 3,490 3,630 9,000
2022/04/26 3,710 3,710 3,610 3,630 7,600
2022/04/25 3,485 3,605 3,425 3,570 17,000
2022/04/22 3,510 3,560 3,420 3,515 33,900
2022/04/21 3,750 3,765 3,635 3,675 27,500
2022/04/20 3,900 3,950 3,770 3,770 29,800
2022/04/19 3,930 4,015 3,855 3,895 15,100
2022/04/18 3,910 3,960 3,830 3,930 12,700
2022/04/15 3,980 3,980 3,875 3,910 8,900
2022/04/14 4,040 4,100 3,900 3,980 21,200
2022/04/13 3,925 4,100 3,925 4,040 16,800
2022/04/12 3,980 4,055 3,885 3,950 17,000
2022/04/11 4,060 4,110 3,950 4,050 32,500
2022/04/08 3,990 4,135 3,980 4,130 15,600
2022/04/07 3,960 3,980 3,885 3,940 22,200
2022/04/06 4,160 4,160 4,020 4,100 20,400
2022/04/05 4,300 4,410 4,205 4,230 29,700
2022/04/04 4,280 4,320 4,125 4,200 44,200
2022/04/01 3,870 4,105 3,870 4,070 28,200
2022/03/31 3,985 4,040 3,845 3,990 42,400
2022/03/30 3,940 4,125 3,940 4,090 44,500
2022/03/29 3,875 4,005 3,860 3,915 37,300
2022/03/28 3,960 3,960 3,780 3,855 43,000
2022/03/25 4,000 4,040 3,770 3,890 48,600
2022/03/24 3,650 3,960 3,650 3,920 62,800
2022/03/23 3,580 3,680 3,545 3,620 19,100
2022/03/22 3,640 3,695 3,515 3,515 17,600
2022/03/18 3,610 3,615 3,520 3,585 18,000
2022/03/17 3,535 3,610 3,455 3,610 25,000
2022/03/16 3,430 3,445 3,340 3,380 13,800
2022/03/15 3,345 3,370 3,250 3,330 11,700
2022/03/14 3,470 3,510 3,375 3,385 11,000
2022/03/11 3,410 3,455 3,325 3,430 22,300
2022/03/10 3,665 3,665 3,495 3,510 19,700
2022/03/09 3,425 3,465 3,340 3,410 19,600
2022/03/08 3,380 3,575 3,365 3,455 23,000
2022/03/07 3,540 3,560 3,380 3,510 38,400
2022/03/04 3,860 3,860 3,595 3,750 33,000
2022/03/03 4,000 4,000 3,730 3,840 23,900
2022/03/02 3,810 3,875 3,740 3,805 21,200
2022/03/01 3,850 4,075 3,840 3,950 27,200
2022/02/28 3,750 3,930 3,640 3,820 21,500
2022/02/25 3,655 3,860 3,600 3,755 41,000
2022/02/24 3,660 3,660 3,475 3,590 43,200
2022/02/22 3,775 3,820 3,685 3,720 27,700
2022/02/21 3,985 3,985 3,815 3,860 28,600
2022/02/18 3,995 4,115 3,990 4,070 22,900
2022/02/17 4,265 4,265 4,030 4,120 34,400
2022/02/16 4,515 4,515 4,170 4,240 28,100
2022/02/15 4,195 4,460 4,195 4,305 48,300
2022/02/14 4,465 4,465 4,285 4,405 41,700
2022/02/10 4,695 4,780 4,575 4,605 23,100
2022/02/09 4,450 4,675 4,450 4,580 18,700
2022/02/08 4,670 4,670 4,405 4,420 27,500
2022/02/07 4,735 4,885 4,490 4,600 26,500
2022/02/04 4,480 4,740 4,480 4,705 24,100
2022/02/03 4,580 4,680 4,480 4,620 27,200
2022/02/02 4,540 4,755 4,540 4,720 27,100
2022/02/01 4,545 4,645 4,435 4,470 24,200
2022/01/31 4,280 4,455 4,245 4,345 32,400
2022/01/28 4,120 4,255 4,010 4,175 29,900
2022/01/27 4,340 4,410 4,025 4,085 59,200
2022/01/26 4,175 4,435 4,175 4,370 29,400
2022/01/25 4,385 4,390 4,055 4,140 63,900
2022/01/24 4,315 4,490 4,310 4,385 25,000
2022/01/21 4,255 4,400 4,170 4,370 24,000
2022/01/20 4,105 4,465 4,105 4,395 33,100
2022/01/19 4,220 4,340 4,150 4,240 36,100
2022/01/18 4,215 4,400 4,215 4,340 33,200
2022/01/17 4,355 4,355 4,175 4,215 27,500
2022/01/14 4,185 4,320 4,165 4,285 35,100
2022/01/13 4,420 4,420 4,215 4,325 51,300
2022/01/12 4,130 4,430 4,130 4,350 32,700
2022/01/11 4,210 4,210 4,055 4,060 24,700
2022/01/07 4,400 4,500 4,140 4,280 40,300
2022/01/06 4,500 4,560 4,240 4,345 47,400
2022/01/05 4,810 4,835 4,665 4,665 22,000
2022/01/04 5,110 5,140 4,810 4,830 40,400

このページの先頭へ