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
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
2025/04/28 2,188 2,265 2,151 2,195 75,900
2025/04/25 2,134 2,194 2,128 2,151 49,400
2025/04/24 2,137 2,170 2,080 2,131 91,400
2025/04/23 2,150 2,170 2,115 2,118 41,300
2025/04/22 2,189 2,189 2,067 2,114 60,500
2025/04/21 2,153 2,204 2,050 2,160 94,700
2025/04/18 1,980 2,170 1,957 2,168 198,200
2025/04/17 2,120 2,135 2,067 2,117 40,400
2025/04/16 2,100 2,124 2,053 2,120 55,500
2025/04/15 2,084 2,100 2,044 2,053 44,200
2025/04/14 2,082 2,144 2,042 2,042 77,900
2025/04/11 1,950 2,077 1,899 2,077 103,400
2025/04/10 1,990 2,015 1,919 1,990 153,100
2025/04/09 1,900 1,915 1,745 1,870 197,600
2025/04/08 1,850 1,962 1,850 1,920 130,400
2025/04/07 1,625 1,751 1,600 1,650 247,900
2025/04/04 1,912 1,922 1,790 1,905 360,400
2025/04/03 1,980 2,054 1,803 1,970 540,700
2025/04/02 2,451 2,691 2,000 2,039 1,125,900
2025/04/01 2,563 2,600 2,479 2,500 106,800
2025/03/31 2,576 2,650 2,546 2,555 149,400
2025/03/28 2,771 2,844 2,621 2,626 448,800
2025/03/27 2,600 2,640 2,502 2,521 132,600
2025/03/26 2,721 2,748 2,581 2,610 181,600
2025/03/25 2,649 2,840 2,622 2,713 235,800
2025/03/24 2,675 2,805 2,603 2,603 206,900
2025/03/21 2,593 2,766 2,533 2,692 255,300
2025/03/19 2,392 2,616 2,392 2,595 155,500
2025/03/18 2,418 2,458 2,385 2,424 73,100
2025/03/17 2,520 2,551 2,367 2,436 186,600
2025/03/14 2,515 2,565 2,491 2,520 62,500
2025/03/13 2,450 2,525 2,450 2,493 77,700
2025/03/12 2,527 2,582 2,450 2,469 162,100
2025/03/11 2,431 2,594 2,400 2,550 300,200
2025/03/10 2,393 2,655 2,383 2,531 891,300
2025/03/07 2,394 2,431 2,282 2,283 272,400
2025/03/06 2,660 2,700 2,281 2,431 1,003,100
2025/03/05 2,975 2,985 2,716 2,735 322,200
2025/03/04 2,850 2,997 2,776 2,931 387,300
2025/03/03 2,950 2,965 2,851 2,895 79,000
2025/02/28 2,758 2,841 2,664 2,820 142,800
2025/02/27 3,000 3,010 2,740 2,808 180,100
2025/02/26 2,951 3,020 2,896 3,010 71,900
2025/02/25 2,931 3,010 2,922 2,967 70,900
2025/02/21 2,840 3,100 2,831 3,010 161,000
2025/02/20 2,835 2,919 2,817 2,851 69,200
2025/02/19 2,939 2,956 2,826 2,840 122,200
2025/02/18 3,100 3,105 2,911 2,925 185,900
2025/02/17 2,995 3,245 2,976 3,170 125,200
2025/02/14 3,000 3,030 2,955 2,976 50,600
2025/02/13 2,926 3,100 2,915 3,010 133,700
2025/02/12 3,035 3,065 2,791 2,898 265,800
2025/02/10 2,930 3,115 2,919 3,105 106,400
2025/02/07 3,050 3,050 2,911 2,911 86,300
2025/02/06 3,080 3,125 2,998 3,025 90,100
2025/02/05 2,905 3,140 2,887 3,140 89,500
2025/02/04 2,938 3,085 2,914 2,955 139,400
2025/02/03 2,780 2,884 2,724 2,838 342,600
2025/01/31 3,355 3,420 2,980 3,070 518,200
2025/01/30 3,365 3,500 3,315 3,380 292,700
2025/01/29 3,550 3,690 3,530 3,535 94,100
2025/01/28 3,645 3,845 3,570 3,590 122,600
2025/01/27 3,715 3,735 3,530 3,670 129,100
2025/01/24 3,745 3,750 3,675 3,700 84,600
2025/01/23 3,930 3,950 3,650 3,725 174,100
2025/01/22 3,830 4,115 3,780 3,920 403,200
2025/01/21 3,640 4,225 3,630 3,700 475,100
2025/01/20 3,620 3,755 3,480 3,595 284,400
2025/01/17 3,400 3,865 3,060 3,690 1,150,200
2025/01/16 4,100 4,180 3,680 3,680 599,900
2025/01/15 4,380 4,380 4,380 4,380 9,100
2025/01/14 4,920 5,460 4,920 5,380 143,300
2025/01/10 5,600 5,750 4,845 4,965 244,800
2025/01/09 5,470 5,650 5,350 5,650 52,000
2025/01/08 5,230 5,490 5,190 5,480 58,300
2025/01/07 5,270 5,490 5,210 5,280 81,300
2025/01/06 5,300 5,650 5,250 5,300 122,100

このページの先頭へ