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
2026/05/25 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

このページの先頭へ