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
2023/12/29 1,929 1,970 1,902 1,952 36,000
2023/12/28 1,895 1,977 1,859 1,952 64,200
2023/12/27 1,741 1,930 1,741 1,875 94,200
2023/12/26 1,765 1,820 1,725 1,740 39,600
2023/12/25 1,813 1,844 1,770 1,775 35,600
2023/12/22 1,812 1,878 1,801 1,812 28,500
2023/12/21 1,780 1,855 1,762 1,819 49,400
2023/12/20 1,834 1,843 1,780 1,782 20,700
2023/12/19 1,750 1,869 1,747 1,803 25,100
2023/12/18 1,760 1,760 1,710 1,750 32,300
2023/12/15 1,794 1,807 1,755 1,774 23,900
2023/12/14 1,889 1,907 1,794 1,794 38,700
2023/12/13 1,896 1,900 1,852 1,861 32,900
2023/12/12 1,900 1,931 1,841 1,856 44,300
2023/12/11 1,873 1,970 1,873 1,921 79,900
2023/12/08 1,781 1,855 1,768 1,823 58,300
2023/12/07 1,816 1,847 1,765 1,776 54,300
2023/12/06 1,817 1,850 1,799 1,832 36,700
2023/12/05 1,787 1,835 1,777 1,810 58,400
2023/12/04 1,840 1,846 1,793 1,795 47,100
2023/12/01 1,899 1,899 1,812 1,812 97,500
2023/11/30 1,937 1,954 1,886 1,900 53,700
2023/11/29 1,927 1,944 1,884 1,937 56,800
2023/11/28 1,865 1,922 1,855 1,891 125,900
2023/11/27 1,899 1,968 1,860 1,887 73,100
2023/11/24 1,989 1,998 1,858 1,859 177,500
2023/11/22 2,060 2,060 1,989 1,989 83,000
2023/11/21 2,085 2,112 2,028 2,080 62,500
2023/11/20 2,047 2,091 2,020 2,074 55,500
2023/11/17 1,945 2,022 1,932 2,000 136,600
2023/11/16 2,070 2,092 1,937 1,938 120,800
2023/11/15 2,121 2,159 2,050 2,073 135,300
2023/11/14 2,167 2,183 1,994 2,021 186,100
2023/11/13 1,928 2,214 1,928 2,178 402,000
2023/11/10 2,400 2,400 2,343 2,368 84,200
2023/11/09 2,401 2,456 2,360 2,437 44,100
2023/11/08 2,461 2,518 2,351 2,405 112,700
2023/11/07 2,474 2,500 2,421 2,446 72,000
2023/11/06 2,464 2,561 2,450 2,524 94,700
2023/11/02 2,414 2,516 2,346 2,414 127,800
2023/11/01 2,437 2,437 2,326 2,395 106,400
2023/10/31 2,352 2,392 2,298 2,372 47,100
2023/10/30 2,392 2,425 2,342 2,352 54,600
2023/10/27 2,406 2,447 2,355 2,440 65,900
2023/10/26 2,444 2,483 2,384 2,399 163,000
2023/10/25 2,494 2,560 2,435 2,494 147,900
2023/10/24 2,448 2,519 2,327 2,503 131,100
2023/10/23 2,452 2,502 2,340 2,371 279,100
2023/10/20 2,570 2,655 2,441 2,472 229,600
2023/10/19 2,525 2,640 2,479 2,570 203,700
2023/10/18 2,619 2,642 2,502 2,575 152,300
2023/10/17 2,760 2,761 2,555 2,594 237,400
2023/10/16 2,752 2,799 2,650 2,669 287,300
2023/10/13 3,025 3,050 2,801 2,823 385,600
2023/10/12 3,010 3,075 2,974 3,060 191,900
2023/10/11 3,125 3,140 2,955 2,999 252,800
2023/10/10 3,085 3,220 3,050 3,055 232,400
2023/10/06 3,065 3,180 2,982 3,125 198,900
2023/10/05 3,100 3,200 2,919 3,025 394,000
2023/10/04 3,160 3,270 2,955 3,035 551,300
2023/10/03 3,425 3,450 3,190 3,260 436,600
2023/10/02 3,615 3,800 3,385 3,460 566,100
2023/09/29 3,615 3,715 3,540 3,670 204,700
2023/09/28 3,635 3,635 3,440 3,545 280,600
2023/09/27 3,590 3,660 3,525 3,570 202,400
2023/09/26 3,835 3,885 3,660 3,660 282,700
2023/09/25 3,825 3,865 3,685 3,755 280,800
2023/09/22 3,580 3,870 3,390 3,815 753,000
2023/09/21 4,040 4,080 3,480 3,720 1,297,400
2023/09/20 4,165 4,320 4,005 4,040 638,100
2023/09/19 4,245 4,370 4,145 4,235 542,300
2023/09/15 3,980 4,425 3,860 4,355 1,025,900
2023/09/14 3,900 4,180 3,865 4,105 523,200
2023/09/13 3,950 4,070 3,700 3,865 1,727,900
2023/09/12 3,755 3,755 3,755 3,755 20,300
2023/09/11 3,135 3,155 2,885 3,055 405,400
2023/09/08 3,295 3,370 3,170 3,205 179,800
2023/09/07 3,195 3,300 3,110 3,300 285,200
2023/09/06 3,045 3,335 3,025 3,250 523,400
2023/09/05 2,787 3,045 2,752 3,045 346,600
2023/09/04 2,875 2,932 2,751 2,801 298,700
2023/09/01 2,795 2,867 2,784 2,853 95,200
2023/08/31 2,822 2,905 2,806 2,826 153,400
2023/08/30 2,810 2,870 2,781 2,822 134,100
2023/08/29 2,755 2,821 2,735 2,802 93,000
2023/08/28 2,789 2,843 2,716 2,754 129,600
2023/08/25 2,649 2,789 2,586 2,770 223,300
2023/08/24 2,680 2,715 2,632 2,652 118,900
2023/08/23 2,711 2,736 2,663 2,696 130,800
2023/08/22 2,601 2,717 2,590 2,697 230,700
2023/08/21 2,502 2,591 2,472 2,589 130,900
2023/08/18 2,593 2,600 2,442 2,540 366,200
2023/08/17 2,536 2,658 2,496 2,654 145,500
2023/08/16 2,514 2,569 2,480 2,557 221,700
2023/08/15 2,380 2,509 2,331 2,506 256,700
2023/08/14 2,255 2,432 2,255 2,407 198,300
2023/08/10 2,293 2,293 2,192 2,265 217,800
2023/08/09 2,249 2,358 2,233 2,322 198,900
2023/08/08 2,300 2,300 2,179 2,251 218,800
2023/08/07 2,258 2,292 2,176 2,286 157,300
2023/08/04 2,190 2,264 2,158 2,245 188,100
2023/08/03 2,220 2,283 2,185 2,211 173,800
2023/08/02 2,338 2,401 2,183 2,217 378,800
2023/08/01 2,527 2,540 2,281 2,357 691,900
2023/07/31 2,494 2,595 2,370 2,577 772,600
2023/07/28 2,883 2,920 2,444 2,444 1,781,100
2023/07/27 2,957 2,970 2,901 2,944 95,000
2023/07/26 2,877 2,958 2,841 2,951 198,300
2023/07/25 2,865 2,908 2,787 2,879 216,300
2023/07/24 2,985 3,015 2,755 2,849 528,700
2023/07/21 2,980 3,050 2,953 2,982 163,100
2023/07/20 2,960 3,120 2,950 3,040 260,300
2023/07/19 2,780 3,030 2,780 3,030 378,500
2023/07/18 2,726 2,780 2,680 2,772 138,700
2023/07/14 2,707 2,736 2,555 2,726 354,400
2023/07/13 2,812 2,842 2,711 2,713 325,300
2023/07/12 2,802 2,911 2,756 2,838 329,700
2023/07/11 2,681 2,869 2,671 2,852 320,100
2023/07/10 2,795 2,875 2,644 2,695 406,300
2023/07/07 2,695 2,789 2,655 2,772 255,200
2023/07/06 2,641 2,796 2,613 2,754 265,600
2023/07/05 2,680 2,755 2,631 2,691 243,100
2023/07/04 2,644 2,733 2,603 2,712 204,900
2023/07/03 2,571 2,692 2,530 2,660 260,800
2023/06/30 2,356 2,598 2,329 2,584 427,800
2023/06/29 2,222 2,338 2,222 2,329 155,300
2023/06/28 2,207 2,270 2,129 2,222 248,900
2023/06/27 2,405 2,420 2,202 2,248 388,600
2023/06/26 2,298 2,458 2,265 2,380 435,700
2023/06/23 2,343 2,497 2,167 2,272 659,800
2023/06/22 2,358 2,498 2,225 2,340 466,300
2023/06/21 2,350 2,420 2,316 2,407 156,700
2023/06/20 2,328 2,406 2,250 2,400 302,000
2023/06/19 2,270 2,323 2,245 2,307 140,600
2023/06/16 2,167 2,230 2,138 2,215 133,000
2023/06/15 2,111 2,219 2,111 2,142 90,700
2023/06/14 2,255 2,258 2,114 2,119 146,700
2023/06/13 2,200 2,290 2,156 2,232 277,100
2023/06/12 2,181 2,257 2,138 2,157 202,700
2023/06/09 2,147 2,258 2,095 2,222 495,900
2023/06/08 1,960 2,091 1,960 2,062 87,000
2023/06/07 1,932 2,113 1,915 2,007 240,400
2023/06/06 1,980 2,068 1,954 1,965 212,500
2023/06/05 2,090 2,147 2,023 2,037 404,300
2023/06/02 2,144 2,500 2,029 2,046 2,170,400
2023/06/01 2,055 2,222 1,975 2,143 1,101,200
2023/05/31 1,821 2,140 1,813 1,902 1,002,200
2023/05/30 1,641 1,773 1,641 1,763 61,400
2023/05/29 1,608 1,651 1,601 1,631 15,300
2023/05/26 1,680 1,680 1,575 1,588 25,000
2023/05/25 1,697 1,699 1,637 1,680 14,300
2023/05/24 1,627 1,696 1,627 1,696 14,400
2023/05/23 1,700 1,717 1,577 1,632 44,900
2023/05/22 1,709 1,725 1,676 1,700 30,500
2023/05/19 1,596 1,700 1,587 1,697 33,900
2023/05/18 1,625 1,628 1,566 1,590 18,900
2023/05/17 1,511 1,643 1,511 1,622 47,600
2023/05/16 1,566 1,575 1,501 1,513 21,000
2023/05/15 1,440 1,581 1,440 1,570 102,500
2023/05/12 1,403 1,420 1,390 1,393 15,600
2023/05/11 1,448 1,469 1,414 1,418 14,600
2023/05/10 1,475 1,476 1,438 1,464 10,900
2023/05/09 1,440 1,481 1,440 1,481 14,100
2023/05/08 1,402 1,465 1,401 1,448 22,000
2023/05/02 1,415 1,418 1,386 1,400 15,600
2023/05/01 1,467 1,470 1,381 1,417 40,200
2023/04/28 1,403 1,461 1,368 1,439 68,300
2023/04/27 1,331 1,622 1,330 1,366 343,300
2023/04/26 1,332 1,346 1,330 1,331 7,700
2023/04/25 1,346 1,352 1,340 1,341 3,000
2023/04/24 1,322 1,354 1,314 1,343 9,400
2023/04/21 1,341 1,351 1,321 1,338 20,700
2023/04/20 1,372 1,382 1,340 1,347 18,100
2023/04/19 1,381 1,392 1,340 1,368 34,500
2023/04/18 1,418 1,425 1,386 1,386 8,800
2023/04/17 1,421 1,429 1,403 1,415 4,600
2023/04/14 1,407 1,416 1,390 1,409 9,200
2023/04/13 1,405 1,406 1,382 1,394 6,700
2023/04/12 1,406 1,416 1,376 1,409 4,300
2023/04/11 1,360 1,420 1,360 1,406 12,700
2023/04/10 1,374 1,401 1,360 1,361 19,800
2023/04/07 1,384 1,403 1,365 1,367 13,700
2023/04/06 1,448 1,448 1,382 1,382 34,200
2023/04/05 1,530 1,559 1,415 1,448 58,100
2023/04/04 1,580 1,591 1,510 1,515 33,000
2023/04/03 1,502 1,570 1,453 1,570 69,800
2023/03/31 1,593 1,593 1,450 1,472 60,400
2023/03/30 1,598 1,650 1,488 1,581 175,000
2023/03/29 1,445 1,555 1,378 1,537 193,100
2023/03/28 1,301 1,529 1,280 1,385 207,700
2023/03/27 1,308 1,330 1,301 1,301 4,400
2023/03/24 1,350 1,350 1,251 1,313 7,100
2023/03/23 1,316 1,359 1,316 1,359 3,500
2023/03/22 1,340 1,342 1,280 1,333 9,800
2023/03/20 1,331 1,370 1,326 1,326 8,900
2023/03/17 1,320 1,346 1,309 1,346 3,800
2023/03/16 1,304 1,328 1,284 1,320 8,400
2023/03/15 1,335 1,344 1,321 1,321 5,000
2023/03/14 1,356 1,356 1,319 1,323 10,700
2023/03/13 1,355 1,378 1,349 1,356 7,500
2023/03/10 1,407 1,407 1,385 1,385 5,000
2023/03/09 1,413 1,426 1,394 1,426 3,500
2023/03/08 1,370 1,413 1,359 1,413 9,300
2023/03/07 1,373 1,390 1,370 1,377 4,500
2023/03/06 1,407 1,409 1,370 1,380 14,800
2023/03/03 1,389 1,407 1,374 1,406 8,300
2023/03/02 1,407 1,407 1,385 1,385 2,900
2023/03/01 1,408 1,410 1,392 1,392 1,600
2023/02/28 1,366 1,409 1,366 1,408 8,000
2023/02/27 1,352 1,396 1,352 1,371 13,100
2023/02/24 1,397 1,408 1,396 1,397 3,400
2023/02/22 1,407 1,419 1,397 1,405 4,300
2023/02/21 1,402 1,429 1,402 1,414 10,600
2023/02/20 1,402 1,428 1,391 1,395 5,700
2023/02/17 1,418 1,435 1,397 1,405 6,100
2023/02/16 1,383 1,439 1,383 1,438 11,900
2023/02/15 1,348 1,390 1,347 1,390 9,400
2023/02/14 1,350 1,392 1,350 1,360 24,600
2023/02/13 1,418 1,418 1,338 1,340 21,900
2023/02/10 1,436 1,436 1,379 1,388 26,500
2023/02/09 1,430 1,443 1,425 1,436 3,000
2023/02/08 1,458 1,458 1,420 1,430 6,100
2023/02/07 1,438 1,464 1,418 1,458 7,100
2023/02/06 1,445 1,455 1,437 1,438 6,300
2023/02/03 1,477 1,477 1,452 1,452 6,300
2023/02/02 1,477 1,486 1,448 1,477 8,300
2023/02/01 1,460 1,488 1,460 1,472 4,200
2023/01/31 1,470 1,470 1,436 1,455 10,100
2023/01/30 1,460 1,482 1,445 1,482 15,300
2023/01/27 1,489 1,523 1,475 1,477 10,200
2023/01/26 1,500 1,506 1,480 1,490 8,600
2023/01/25 1,516 1,531 1,461 1,501 18,900
2023/01/24 1,482 1,510 1,475 1,501 24,400
2023/01/23 1,461 1,499 1,450 1,482 13,300
2023/01/20 1,473 1,480 1,417 1,433 19,900
2023/01/19 1,371 1,468 1,371 1,445 29,700
2023/01/18 1,345 1,415 1,335 1,367 17,300
2023/01/17 1,350 1,376 1,349 1,367 2,600
2023/01/16 1,405 1,405 1,345 1,345 14,900
2023/01/13 1,377 1,417 1,377 1,406 12,600
2023/01/12 1,410 1,421 1,383 1,390 10,900
2023/01/11 1,384 1,428 1,384 1,408 14,100
2023/01/10 1,356 1,387 1,356 1,379 8,700
2023/01/06 1,332 1,357 1,320 1,357 16,700
2023/01/05 1,316 1,363 1,316 1,345 9,200
2023/01/04 1,346 1,346 1,300 1,312 12,700

このページの先頭へ