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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/16 | 1,302 | 1,325 | 1,284 | 1,302 | 21,400 |
| 2024/08/15 | 1,264 | 1,306 | 1,264 | 1,298 | 13,000 |
| 2024/08/14 | 1,219 | 1,318 | 1,213 | 1,294 | 31,500 |
| 2024/08/13 | 1,133 | 1,217 | 1,124 | 1,217 | 56,800 |
| 2024/08/09 | 1,142 | 1,154 | 1,061 | 1,123 | 66,100 |
| 2024/08/08 | 1,066 | 1,170 | 1,051 | 1,149 | 21,000 |
| 2024/08/07 | 986 | 1,135 | 986 | 1,096 | 57,900 |
| 2024/08/06 | 931 | 1,036 | 921 | 1,016 | 166,300 |
| 2024/08/05 | 1,126 | 1,176 | 886 | 886 | 223,900 |
| 2024/08/02 | 1,310 | 1,310 | 1,185 | 1,186 | 93,700 |
| 2024/08/01 | 1,395 | 1,424 | 1,364 | 1,364 | 17,500 |
| 2024/07/31 | 1,385 | 1,430 | 1,382 | 1,422 | 21,100 |
| 2024/07/30 | 1,424 | 1,424 | 1,370 | 1,402 | 33,900 |
| 2024/07/29 | 1,421 | 1,446 | 1,403 | 1,436 | 27,500 |
| 2024/07/26 | 1,387 | 1,433 | 1,383 | 1,416 | 39,400 |
| 2024/07/25 | 1,384 | 1,415 | 1,362 | 1,405 | 39,200 |
| 2024/07/24 | 1,430 | 1,460 | 1,412 | 1,414 | 8,800 |
| 2024/07/23 | 1,428 | 1,457 | 1,412 | 1,446 | 7,600 |
| 2024/07/22 | 1,486 | 1,506 | 1,391 | 1,414 | 59,400 |
| 2024/07/19 | 1,529 | 1,551 | 1,500 | 1,500 | 19,400 |
| 2024/07/18 | 1,521 | 1,568 | 1,516 | 1,545 | 20,900 |
| 2024/07/17 | 1,538 | 1,567 | 1,528 | 1,545 | 18,000 |
| 2024/07/16 | 1,526 | 1,530 | 1,495 | 1,525 | 21,200 |
| 2024/07/12 | 1,426 | 1,535 | 1,426 | 1,519 | 36,400 |
| 2024/07/11 | 1,458 | 1,458 | 1,403 | 1,440 | 18,400 |
| 2024/07/10 | 1,455 | 1,455 | 1,424 | 1,439 | 7,400 |
| 2024/07/09 | 1,466 | 1,467 | 1,440 | 1,450 | 8,300 |
| 2024/07/08 | 1,440 | 1,493 | 1,425 | 1,466 | 16,600 |
| 2024/07/05 | 1,471 | 1,477 | 1,441 | 1,441 | 13,100 |
| 2024/07/04 | 1,458 | 1,500 | 1,458 | 1,473 | 24,800 |
| 2024/07/03 | 1,455 | 1,477 | 1,438 | 1,455 | 15,800 |
| 2024/07/02 | 1,455 | 1,480 | 1,438 | 1,444 | 15,900 |
| 2024/07/01 | 1,449 | 1,475 | 1,424 | 1,451 | 23,000 |
| 2024/06/28 | 1,417 | 1,449 | 1,406 | 1,430 | 33,900 |
| 2024/06/27 | 1,426 | 1,450 | 1,407 | 1,426 | 22,000 |
| 2024/06/26 | 1,415 | 1,475 | 1,398 | 1,421 | 82,500 |
| 2024/06/25 | 1,369 | 1,449 | 1,369 | 1,425 | 58,000 |
| 2024/06/24 | 1,338 | 1,366 | 1,335 | 1,347 | 31,100 |
| 2024/06/21 | 1,331 | 1,352 | 1,315 | 1,336 | 29,300 |
| 2024/06/20 | 1,301 | 1,337 | 1,301 | 1,337 | 15,300 |
| 2024/06/19 | 1,320 | 1,350 | 1,300 | 1,303 | 60,200 |
| 2024/06/18 | 1,371 | 1,371 | 1,308 | 1,323 | 57,500 |
| 2024/06/17 | 1,363 | 1,388 | 1,330 | 1,371 | 47,900 |
| 2024/06/14 | 1,474 | 1,504 | 1,350 | 1,362 | 220,800 |
| 2024/06/13 | 1,543 | 1,566 | 1,511 | 1,511 | 43,400 |
| 2024/06/12 | 1,462 | 1,569 | 1,437 | 1,550 | 87,500 |
| 2024/06/11 | 1,427 | 1,473 | 1,406 | 1,434 | 32,900 |
| 2024/06/10 | 1,510 | 1,510 | 1,398 | 1,440 | 77,800 |
| 2024/06/07 | 1,465 | 1,528 | 1,450 | 1,515 | 47,100 |
| 2024/06/06 | 1,452 | 1,496 | 1,429 | 1,473 | 57,100 |
| 2024/06/05 | 1,501 | 1,638 | 1,423 | 1,450 | 235,100 |
| 2024/06/04 | 1,443 | 1,542 | 1,420 | 1,523 | 257,600 |
| 2024/06/03 | 1,698 | 1,768 | 1,442 | 1,458 | 1,095,800 |
| 2024/05/31 | 1,300 | 1,618 | 1,285 | 1,618 | 578,300 |
| 2024/05/30 | 1,310 | 1,329 | 1,290 | 1,318 | 21,800 |
| 2024/05/29 | 1,372 | 1,375 | 1,315 | 1,319 | 41,600 |
| 2024/05/28 | 1,411 | 1,411 | 1,387 | 1,400 | 28,600 |
| 2024/05/27 | 1,416 | 1,439 | 1,374 | 1,405 | 41,700 |
| 2024/05/24 | 1,436 | 1,480 | 1,425 | 1,425 | 19,200 |
| 2024/05/23 | 1,498 | 1,498 | 1,422 | 1,459 | 41,900 |
| 2024/05/22 | 1,517 | 1,522 | 1,502 | 1,515 | 4,200 |
| 2024/05/21 | 1,553 | 1,580 | 1,519 | 1,530 | 10,800 |
| 2024/05/20 | 1,537 | 1,556 | 1,508 | 1,549 | 6,900 |
| 2024/05/17 | 1,503 | 1,539 | 1,469 | 1,538 | 11,200 |
| 2024/05/16 | 1,558 | 1,558 | 1,475 | 1,515 | 13,800 |
| 2024/05/15 | 1,608 | 1,608 | 1,500 | 1,518 | 13,800 |
| 2024/05/14 | 1,447 | 1,596 | 1,447 | 1,596 | 46,500 |
| 2024/05/13 | 1,538 | 1,540 | 1,439 | 1,455 | 47,800 |
| 2024/05/10 | 1,589 | 1,593 | 1,518 | 1,531 | 46,200 |
| 2024/05/09 | 1,611 | 1,640 | 1,583 | 1,586 | 24,000 |
| 2024/05/08 | 1,621 | 1,682 | 1,614 | 1,651 | 19,400 |
| 2024/05/07 | 1,614 | 1,650 | 1,614 | 1,616 | 7,900 |
| 2024/05/02 | 1,655 | 1,655 | 1,602 | 1,614 | 6,900 |
| 2024/05/01 | 1,639 | 1,658 | 1,624 | 1,640 | 3,200 |
| 2024/04/30 | 1,661 | 1,690 | 1,627 | 1,661 | 3,700 |
| 2024/04/26 | 1,605 | 1,669 | 1,602 | 1,645 | 4,700 |
| 2024/04/25 | 1,620 | 1,630 | 1,606 | 1,606 | 2,900 |
| 2024/04/24 | 1,601 | 1,644 | 1,599 | 1,629 | 5,300 |
| 2024/04/23 | 1,633 | 1,634 | 1,588 | 1,599 | 8,900 |
| 2024/04/22 | 1,572 | 1,634 | 1,572 | 1,628 | 8,700 |
| 2024/04/19 | 1,630 | 1,631 | 1,550 | 1,572 | 19,900 |
| 2024/04/18 | 1,564 | 1,661 | 1,562 | 1,645 | 11,900 |
| 2024/04/17 | 1,595 | 1,601 | 1,555 | 1,581 | 15,700 |
| 2024/04/16 | 1,626 | 1,626 | 1,580 | 1,602 | 41,500 |
| 2024/04/15 | 1,650 | 1,673 | 1,635 | 1,647 | 13,100 |
| 2024/04/12 | 1,693 | 1,710 | 1,652 | 1,658 | 22,100 |
| 2024/04/11 | 1,680 | 1,700 | 1,661 | 1,700 | 11,600 |
| 2024/04/10 | 1,680 | 1,737 | 1,680 | 1,695 | 11,700 |
| 2024/04/09 | 1,668 | 1,714 | 1,668 | 1,691 | 15,000 |
| 2024/04/08 | 1,723 | 1,763 | 1,650 | 1,682 | 49,900 |
| 2024/04/05 | 1,636 | 1,749 | 1,630 | 1,723 | 36,700 |
| 2024/04/04 | 1,688 | 1,750 | 1,658 | 1,676 | 48,000 |
| 2024/04/03 | 1,634 | 1,678 | 1,605 | 1,673 | 23,900 |
| 2024/04/02 | 1,741 | 1,741 | 1,652 | 1,652 | 50,100 |
| 2024/04/01 | 1,800 | 1,800 | 1,728 | 1,742 | 28,800 |
| 2024/03/29 | 1,752 | 1,800 | 1,740 | 1,800 | 17,000 |
| 2024/03/28 | 1,788 | 1,821 | 1,750 | 1,756 | 35,100 |
| 2024/03/27 | 1,809 | 1,862 | 1,791 | 1,791 | 22,000 |
| 2024/03/26 | 1,793 | 1,841 | 1,786 | 1,816 | 19,500 |
| 2024/03/25 | 1,813 | 1,860 | 1,800 | 1,800 | 20,700 |
| 2024/03/22 | 1,824 | 1,825 | 1,772 | 1,800 | 23,100 |
| 2024/03/21 | 1,810 | 1,880 | 1,800 | 1,824 | 44,700 |
| 2024/03/19 | 1,803 | 1,840 | 1,782 | 1,813 | 50,200 |
| 2024/03/18 | 1,802 | 1,840 | 1,786 | 1,821 | 22,900 |
| 2024/03/15 | 1,827 | 1,838 | 1,769 | 1,785 | 43,500 |
| 2024/03/14 | 1,805 | 1,853 | 1,779 | 1,839 | 38,300 |
| 2024/03/13 | 1,923 | 1,923 | 1,802 | 1,821 | 41,700 |
| 2024/03/12 | 1,880 | 1,933 | 1,823 | 1,908 | 47,800 |
| 2024/03/11 | 1,950 | 1,974 | 1,863 | 1,889 | 54,800 |
| 2024/03/08 | 2,094 | 2,094 | 1,956 | 1,982 | 25,700 |
| 2024/03/07 | 2,104 | 2,104 | 2,042 | 2,049 | 15,100 |
| 2024/03/06 | 2,045 | 2,175 | 2,035 | 2,085 | 41,800 |
| 2024/03/05 | 2,036 | 2,098 | 2,003 | 2,095 | 29,300 |
| 2024/03/04 | 1,985 | 2,063 | 1,956 | 2,041 | 31,900 |
| 2024/03/01 | 1,999 | 2,000 | 1,958 | 1,963 | 15,700 |
| 2024/02/29 | 2,069 | 2,069 | 1,974 | 1,999 | 38,500 |
| 2024/02/28 | 2,106 | 2,144 | 2,053 | 2,069 | 19,500 |
| 2024/02/27 | 2,103 | 2,125 | 2,060 | 2,090 | 15,800 |
| 2024/02/26 | 2,041 | 2,113 | 2,019 | 2,099 | 65,500 |
| 2024/02/22 | 1,999 | 2,030 | 1,954 | 1,983 | 39,000 |
| 2024/02/21 | 2,006 | 2,006 | 1,896 | 1,930 | 55,000 |
| 2024/02/20 | 2,025 | 2,040 | 1,985 | 2,006 | 23,200 |
| 2024/02/19 | 1,998 | 2,040 | 1,996 | 2,008 | 27,800 |
| 2024/02/16 | 1,939 | 1,994 | 1,881 | 1,994 | 38,800 |
| 2024/02/15 | 1,920 | 1,961 | 1,896 | 1,915 | 29,900 |
| 2024/02/14 | 1,969 | 1,975 | 1,869 | 1,896 | 87,100 |
| 2024/02/13 | 1,871 | 2,075 | 1,871 | 2,019 | 184,900 |
| 2024/02/09 | 1,926 | 1,974 | 1,871 | 1,871 | 60,300 |
| 2024/02/08 | 1,925 | 1,977 | 1,900 | 1,946 | 38,200 |
| 2024/02/07 | 1,908 | 1,943 | 1,868 | 1,915 | 47,100 |
| 2024/02/06 | 1,897 | 1,973 | 1,833 | 1,932 | 70,100 |
| 2024/02/05 | 1,881 | 1,899 | 1,847 | 1,880 | 34,200 |
| 2024/02/02 | 1,883 | 1,901 | 1,837 | 1,881 | 67,200 |
| 2024/02/01 | 1,990 | 2,011 | 1,839 | 1,846 | 90,800 |
| 2024/01/31 | 2,000 | 2,023 | 1,938 | 1,983 | 85,100 |
| 2024/01/30 | 2,013 | 2,037 | 1,961 | 2,000 | 45,800 |
| 2024/01/29 | 2,047 | 2,048 | 1,994 | 2,016 | 33,600 |
| 2024/01/26 | 2,098 | 2,110 | 2,001 | 2,008 | 50,300 |
| 2024/01/25 | 2,149 | 2,180 | 2,065 | 2,087 | 67,500 |
| 2024/01/24 | 2,108 | 2,205 | 2,107 | 2,165 | 78,800 |
| 2024/01/23 | 2,123 | 2,144 | 2,082 | 2,110 | 54,200 |
| 2024/01/22 | 2,007 | 2,121 | 1,980 | 2,111 | 82,100 |
| 2024/01/19 | 1,942 | 1,982 | 1,917 | 1,950 | 49,900 |
| 2024/01/18 | 2,110 | 2,110 | 1,941 | 1,941 | 105,600 |
| 2024/01/17 | 2,085 | 2,153 | 2,058 | 2,105 | 60,500 |
| 2024/01/16 | 2,117 | 2,199 | 2,068 | 2,080 | 102,800 |
| 2024/01/15 | 2,070 | 2,128 | 1,991 | 2,115 | 129,400 |
| 2024/01/12 | 1,870 | 2,070 | 1,839 | 2,062 | 293,900 |
| 2024/01/11 | 1,849 | 1,883 | 1,826 | 1,870 | 26,800 |
| 2024/01/10 | 1,820 | 1,845 | 1,795 | 1,826 | 20,700 |
| 2024/01/09 | 1,880 | 1,898 | 1,803 | 1,820 | 39,400 |
| 2024/01/05 | 1,933 | 1,933 | 1,844 | 1,850 | 45,800 |
| 2024/01/04 | 1,912 | 1,942 | 1,879 | 1,912 | 41,100 |