高速(7504)の株価時系列情報
高速(7504)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 | 2,686 | 2,686 | 2,656 | 2,678 | 42,000 |
| 2025/06/12 | 2,677 | 2,713 | 2,677 | 2,686 | 23,800 |
| 2025/06/11 | 2,663 | 2,689 | 2,659 | 2,673 | 30,000 |
| 2025/06/10 | 2,697 | 2,707 | 2,656 | 2,662 | 44,400 |
| 2025/06/09 | 2,724 | 2,741 | 2,680 | 2,680 | 37,700 |
| 2025/06/06 | 2,703 | 2,708 | 2,650 | 2,684 | 37,700 |
| 2025/06/05 | 2,680 | 2,713 | 2,661 | 2,686 | 33,400 |
| 2025/06/04 | 2,650 | 2,696 | 2,647 | 2,658 | 34,900 |
| 2025/06/03 | 2,659 | 2,666 | 2,640 | 2,644 | 26,800 |
| 2025/06/02 | 2,611 | 2,649 | 2,609 | 2,649 | 33,300 |
| 2025/05/30 | 2,588 | 2,630 | 2,588 | 2,613 | 30,000 |
| 2025/05/29 | 2,598 | 2,610 | 2,577 | 2,588 | 42,000 |
| 2025/05/28 | 2,577 | 2,600 | 2,551 | 2,571 | 48,400 |
| 2025/05/27 | 2,555 | 2,575 | 2,532 | 2,551 | 20,100 |
| 2025/05/26 | 2,556 | 2,570 | 2,541 | 2,555 | 27,900 |
| 2025/05/23 | 2,470 | 2,523 | 2,458 | 2,508 | 37,900 |
| 2025/05/22 | 2,520 | 2,532 | 2,498 | 2,502 | 47,100 |
| 2025/05/21 | 2,519 | 2,539 | 2,510 | 2,531 | 33,800 |
| 2025/05/20 | 2,580 | 2,597 | 2,538 | 2,538 | 45,700 |
| 2025/05/19 | 2,595 | 2,620 | 2,555 | 2,587 | 38,400 |
| 2025/05/16 | 2,584 | 2,585 | 2,542 | 2,573 | 34,500 |
| 2025/05/15 | 2,535 | 2,600 | 2,508 | 2,584 | 80,400 |
| 2025/05/14 | 2,548 | 2,593 | 2,539 | 2,547 | 70,100 |
| 2025/05/13 | 2,568 | 2,604 | 2,550 | 2,550 | 127,200 |
| 2025/05/12 | 2,545 | 2,571 | 2,490 | 2,555 | 384,800 |
| 2025/05/09 | 2,088 | 2,135 | 2,075 | 2,095 | 41,300 |
| 2025/05/08 | 2,080 | 2,088 | 2,060 | 2,088 | 17,700 |
| 2025/05/07 | 2,100 | 2,105 | 2,077 | 2,083 | 15,700 |
| 2025/05/02 | 2,080 | 2,113 | 2,065 | 2,089 | 43,700 |
| 2025/05/01 | 2,120 | 2,120 | 2,076 | 2,080 | 19,000 |
| 2025/04/30 | 2,112 | 2,123 | 2,071 | 2,118 | 21,000 |
| 2025/04/28 | 2,089 | 2,111 | 2,082 | 2,107 | 26,700 |
| 2025/04/25 | 2,094 | 2,104 | 2,081 | 2,089 | 11,500 |
| 2025/04/24 | 2,126 | 2,126 | 2,069 | 2,077 | 14,000 |
| 2025/04/23 | 2,140 | 2,142 | 2,107 | 2,126 | 21,000 |
| 2025/04/22 | 2,124 | 2,136 | 2,106 | 2,112 | 13,500 |
| 2025/04/21 | 2,118 | 2,119 | 2,097 | 2,118 | 13,700 |
| 2025/04/18 | 2,081 | 2,114 | 2,074 | 2,110 | 21,100 |
| 2025/04/17 | 2,046 | 2,065 | 2,045 | 2,050 | 11,000 |
| 2025/04/16 | 2,058 | 2,078 | 2,046 | 2,054 | 11,100 |
| 2025/04/15 | 2,070 | 2,089 | 2,070 | 2,074 | 12,200 |
| 2025/04/14 | 2,097 | 2,097 | 2,058 | 2,069 | 19,200 |
| 2025/04/11 | 2,016 | 2,079 | 1,985 | 2,074 | 32,600 |
| 2025/04/10 | 2,062 | 2,062 | 1,983 | 2,016 | 25,200 |
| 2025/04/09 | 1,919 | 1,955 | 1,884 | 1,932 | 26,800 |
| 2025/04/08 | 1,923 | 1,988 | 1,916 | 1,959 | 26,000 |
| 2025/04/07 | 1,888 | 1,888 | 1,821 | 1,854 | 45,700 |
| 2025/04/04 | 1,990 | 2,020 | 1,945 | 1,980 | 79,400 |
| 2025/04/03 | 1,991 | 2,016 | 1,976 | 1,992 | 54,800 |
| 2025/04/02 | 2,050 | 2,052 | 2,025 | 2,041 | 27,900 |
| 2025/04/01 | 2,060 | 2,073 | 2,026 | 2,027 | 38,300 |
| 2025/03/31 | 2,107 | 2,107 | 2,045 | 2,048 | 61,600 |
| 2025/03/28 | 2,181 | 2,181 | 2,120 | 2,129 | 87,300 |
| 2025/03/27 | 2,219 | 2,237 | 2,200 | 2,218 | 158,000 |
| 2025/03/26 | 2,193 | 2,236 | 2,193 | 2,226 | 96,200 |
| 2025/03/25 | 2,182 | 2,193 | 2,165 | 2,169 | 56,200 |
| 2025/03/24 | 2,201 | 2,207 | 2,185 | 2,190 | 55,000 |
| 2025/03/21 | 2,153 | 2,224 | 2,153 | 2,214 | 78,200 |
| 2025/03/19 | 2,146 | 2,163 | 2,142 | 2,155 | 35,900 |
| 2025/03/18 | 2,153 | 2,165 | 2,146 | 2,146 | 48,000 |
| 2025/03/17 | 2,163 | 2,163 | 2,142 | 2,147 | 37,800 |
| 2025/03/14 | 2,149 | 2,156 | 2,139 | 2,153 | 40,100 |
| 2025/03/13 | 2,151 | 2,177 | 2,145 | 2,161 | 60,300 |
| 2025/03/12 | 2,169 | 2,169 | 2,136 | 2,149 | 32,900 |
| 2025/03/11 | 2,165 | 2,173 | 2,141 | 2,169 | 87,600 |
| 2025/03/10 | 2,160 | 2,166 | 2,123 | 2,162 | 39,000 |
| 2025/03/07 | 2,121 | 2,179 | 2,116 | 2,160 | 138,800 |
| 2025/03/06 | 2,118 | 2,140 | 2,101 | 2,114 | 82,800 |
| 2025/03/05 | 2,082 | 2,116 | 2,082 | 2,104 | 50,100 |
| 2025/03/04 | 2,106 | 2,121 | 2,082 | 2,082 | 66,800 |
| 2025/03/03 | 2,115 | 2,122 | 2,100 | 2,104 | 50,400 |
| 2025/02/28 | 2,099 | 2,106 | 2,084 | 2,091 | 44,600 |
| 2025/02/27 | 2,128 | 2,135 | 2,095 | 2,100 | 83,900 |
| 2025/02/26 | 2,135 | 2,135 | 2,079 | 2,128 | 346,000 |
| 2025/02/25 | 2,089 | 2,124 | 2,083 | 2,113 | 64,600 |
| 2025/02/21 | 2,101 | 2,105 | 2,073 | 2,096 | 47,600 |
| 2025/02/20 | 2,136 | 2,143 | 2,091 | 2,096 | 80,200 |
| 2025/02/19 | 2,175 | 2,175 | 2,121 | 2,138 | 172,500 |
| 2025/02/18 | 2,054 | 2,193 | 2,037 | 2,193 | 208,900 |
| 2025/02/17 | 2,088 | 2,112 | 2,051 | 2,053 | 98,500 |
| 2025/02/14 | 2,094 | 2,112 | 2,087 | 2,087 | 52,000 |
| 2025/02/13 | 2,101 | 2,116 | 2,087 | 2,092 | 66,800 |
| 2025/02/12 | 2,123 | 2,144 | 2,100 | 2,100 | 94,100 |
| 2025/02/10 | 2,064 | 2,173 | 2,057 | 2,101 | 310,900 |
| 2025/02/07 | 2,412 | 2,428 | 2,392 | 2,414 | 5,500 |
| 2025/02/06 | 2,401 | 2,423 | 2,375 | 2,390 | 8,000 |
| 2025/02/05 | 2,400 | 2,420 | 2,385 | 2,400 | 6,500 |
| 2025/02/04 | 2,407 | 2,450 | 2,371 | 2,371 | 8,500 |
| 2025/02/03 | 2,426 | 2,426 | 2,371 | 2,371 | 25,500 |
| 2025/01/31 | 2,481 | 2,499 | 2,434 | 2,499 | 11,100 |
| 2025/01/30 | 2,443 | 2,495 | 2,443 | 2,473 | 7,900 |
| 2025/01/29 | 2,476 | 2,524 | 2,431 | 2,461 | 15,500 |
| 2025/01/28 | 2,442 | 2,492 | 2,442 | 2,475 | 7,600 |
| 2025/01/27 | 2,416 | 2,445 | 2,409 | 2,440 | 6,600 |
| 2025/01/24 | 2,367 | 2,411 | 2,367 | 2,391 | 5,400 |
| 2025/01/23 | 2,401 | 2,411 | 2,362 | 2,367 | 7,400 |
| 2025/01/22 | 2,436 | 2,436 | 2,400 | 2,400 | 4,800 |
| 2025/01/21 | 2,408 | 2,422 | 2,390 | 2,413 | 6,600 |
| 2025/01/20 | 2,318 | 2,393 | 2,318 | 2,370 | 9,900 |
| 2025/01/17 | 2,352 | 2,385 | 2,267 | 2,312 | 21,600 |
| 2025/01/16 | 2,381 | 2,431 | 2,361 | 2,361 | 9,600 |
| 2025/01/15 | 2,343 | 2,408 | 2,343 | 2,381 | 8,100 |
| 2025/01/14 | 2,366 | 2,380 | 2,343 | 2,343 | 7,900 |
| 2025/01/10 | 2,395 | 2,395 | 2,361 | 2,363 | 7,100 |
| 2025/01/09 | 2,406 | 2,432 | 2,380 | 2,380 | 12,800 |
| 2025/01/08 | 2,435 | 2,435 | 2,405 | 2,406 | 8,200 |
| 2025/01/07 | 2,493 | 2,493 | 2,419 | 2,435 | 10,800 |
| 2025/01/06 | 2,584 | 2,584 | 2,483 | 2,483 | 25,000 |
| 2024/12/30 | 2,514 | 2,582 | 2,514 | 2,560 | 10,400 |
| 2024/12/27 | 2,459 | 2,540 | 2,459 | 2,540 | 14,200 |
| 2024/12/26 | 2,450 | 2,459 | 2,430 | 2,459 | 11,500 |
| 2024/12/25 | 2,406 | 2,443 | 2,371 | 2,443 | 8,500 |
| 2024/12/24 | 2,429 | 2,429 | 2,400 | 2,428 | 5,400 |
| 2024/12/23 | 2,416 | 2,425 | 2,388 | 2,416 | 5,700 |
| 2024/12/20 | 2,395 | 2,404 | 2,375 | 2,388 | 8,000 |
| 2024/12/19 | 2,374 | 2,379 | 2,348 | 2,363 | 6,000 |
| 2024/12/18 | 2,339 | 2,358 | 2,339 | 2,356 | 4,300 |
| 2024/12/17 | 2,345 | 2,358 | 2,342 | 2,358 | 5,300 |
| 2024/12/16 | 2,370 | 2,370 | 2,326 | 2,331 | 9,400 |
| 2024/12/13 | 2,352 | 2,379 | 2,344 | 2,349 | 13,400 |
| 2024/12/12 | 2,397 | 2,426 | 2,392 | 2,399 | 11,100 |
| 2024/12/11 | 2,351 | 2,386 | 2,351 | 2,370 | 7,500 |
| 2024/12/10 | 2,399 | 2,400 | 2,352 | 2,353 | 8,500 |
| 2024/12/09 | 2,400 | 2,447 | 2,384 | 2,384 | 13,400 |
| 2024/12/06 | 2,400 | 2,433 | 2,400 | 2,403 | 1,900 |
| 2024/12/05 | 2,382 | 2,406 | 2,382 | 2,387 | 6,200 |
| 2024/12/04 | 2,421 | 2,450 | 2,379 | 2,381 | 12,300 |
| 2024/12/03 | 2,445 | 2,462 | 2,414 | 2,461 | 10,300 |
| 2024/12/02 | 2,443 | 2,445 | 2,381 | 2,425 | 13,300 |
| 2024/11/29 | 2,380 | 2,445 | 2,380 | 2,393 | 14,100 |
| 2024/11/28 | 2,321 | 2,380 | 2,321 | 2,380 | 7,400 |
| 2024/11/27 | 2,363 | 2,364 | 2,268 | 2,321 | 17,600 |
| 2024/11/26 | 2,440 | 2,441 | 2,363 | 2,363 | 10,000 |
| 2024/11/25 | 2,474 | 2,478 | 2,440 | 2,447 | 8,300 |
| 2024/11/22 | 2,450 | 2,473 | 2,449 | 2,466 | 3,100 |
| 2024/11/21 | 2,448 | 2,468 | 2,417 | 2,448 | 9,700 |
| 2024/11/20 | 2,416 | 2,434 | 2,401 | 2,422 | 3,900 |
| 2024/11/19 | 2,444 | 2,448 | 2,394 | 2,416 | 9,600 |
| 2024/11/18 | 2,423 | 2,444 | 2,415 | 2,444 | 8,200 |
| 2024/11/15 | 2,420 | 2,442 | 2,420 | 2,432 | 5,000 |
| 2024/11/14 | 2,457 | 2,457 | 2,418 | 2,420 | 3,700 |
| 2024/11/13 | 2,472 | 2,475 | 2,420 | 2,433 | 13,500 |
| 2024/11/12 | 2,538 | 2,538 | 2,481 | 2,481 | 8,500 |
| 2024/11/11 | 2,500 | 2,514 | 2,500 | 2,514 | 1,400 |
| 2024/11/08 | 2,539 | 2,587 | 2,500 | 2,500 | 9,500 |
| 2024/11/07 | 2,537 | 2,574 | 2,504 | 2,539 | 9,300 |
| 2024/11/06 | 2,548 | 2,555 | 2,490 | 2,510 | 8,800 |
| 2024/11/05 | 2,539 | 2,554 | 2,502 | 2,534 | 7,400 |
| 2024/11/01 | 2,517 | 2,538 | 2,495 | 2,507 | 10,900 |
| 2024/10/31 | 2,537 | 2,598 | 2,515 | 2,515 | 18,700 |
| 2024/10/30 | 2,570 | 2,579 | 2,487 | 2,487 | 32,500 |
| 2024/10/29 | 2,561 | 2,570 | 2,510 | 2,570 | 7,800 |
| 2024/10/28 | 2,479 | 2,554 | 2,479 | 2,554 | 6,900 |
| 2024/10/25 | 2,505 | 2,505 | 2,460 | 2,460 | 4,000 |
| 2024/10/24 | 2,477 | 2,501 | 2,469 | 2,494 | 8,500 |
| 2024/10/23 | 2,528 | 2,536 | 2,478 | 2,478 | 14,400 |
| 2024/10/22 | 2,589 | 2,594 | 2,556 | 2,560 | 4,800 |
| 2024/10/21 | 2,536 | 2,567 | 2,536 | 2,567 | 3,000 |
| 2024/10/18 | 2,588 | 2,588 | 2,547 | 2,547 | 4,300 |
| 2024/10/17 | 2,540 | 2,587 | 2,540 | 2,565 | 5,900 |
| 2024/10/16 | 2,515 | 2,555 | 2,515 | 2,531 | 4,900 |
| 2024/10/15 | 2,528 | 2,537 | 2,510 | 2,527 | 5,700 |
| 2024/10/11 | 2,538 | 2,554 | 2,522 | 2,528 | 5,300 |
| 2024/10/10 | 2,535 | 2,554 | 2,512 | 2,537 | 8,000 |
| 2024/10/09 | 2,605 | 2,605 | 2,535 | 2,535 | 8,200 |
| 2024/10/08 | 2,668 | 2,672 | 2,586 | 2,586 | 7,600 |
| 2024/10/07 | 2,640 | 2,670 | 2,616 | 2,668 | 13,100 |
| 2024/10/04 | 2,612 | 2,666 | 2,605 | 2,653 | 15,600 |
| 2024/10/03 | 2,600 | 2,650 | 2,587 | 2,614 | 11,400 |
| 2024/10/02 | 2,547 | 2,598 | 2,547 | 2,557 | 11,300 |
| 2024/10/01 | 2,523 | 2,576 | 2,522 | 2,558 | 13,900 |
| 2024/09/30 | 2,523 | 2,559 | 2,516 | 2,534 | 15,200 |
| 2024/09/27 | 2,634 | 2,650 | 2,546 | 2,546 | 18,600 |
| 2024/09/26 | 2,544 | 2,627 | 2,544 | 2,627 | 35,500 |
| 2024/09/25 | 2,563 | 2,563 | 2,523 | 2,528 | 9,100 |
| 2024/09/24 | 2,527 | 2,558 | 2,514 | 2,555 | 10,700 |
| 2024/09/20 | 2,480 | 2,516 | 2,471 | 2,500 | 24,500 |
| 2024/09/19 | 2,408 | 2,453 | 2,408 | 2,452 | 15,100 |
| 2024/09/18 | 2,405 | 2,409 | 2,371 | 2,408 | 8,300 |
| 2024/09/17 | 2,382 | 2,408 | 2,335 | 2,371 | 13,900 |
| 2024/09/13 | 2,360 | 2,378 | 2,328 | 2,352 | 16,500 |
| 2024/09/12 | 2,357 | 2,363 | 2,315 | 2,346 | 8,200 |
| 2024/09/11 | 2,336 | 2,354 | 2,277 | 2,312 | 13,300 |
| 2024/09/10 | 2,379 | 2,379 | 2,331 | 2,358 | 8,600 |
| 2024/09/09 | 2,346 | 2,381 | 2,320 | 2,379 | 13,200 |
| 2024/09/06 | 2,356 | 2,360 | 2,330 | 2,358 | 5,700 |
| 2024/09/05 | 2,332 | 2,381 | 2,332 | 2,356 | 10,200 |
| 2024/09/04 | 2,385 | 2,399 | 2,341 | 2,353 | 11,700 |
| 2024/09/03 | 2,384 | 2,415 | 2,383 | 2,392 | 7,000 |
| 2024/09/02 | 2,398 | 2,398 | 2,330 | 2,361 | 11,000 |
| 2024/08/30 | 2,375 | 2,396 | 2,358 | 2,396 | 9,200 |
| 2024/08/29 | 2,371 | 2,379 | 2,337 | 2,366 | 10,300 |
| 2024/08/28 | 2,351 | 2,371 | 2,307 | 2,371 | 9,500 |
| 2024/08/27 | 2,387 | 2,420 | 2,358 | 2,369 | 7,400 |
| 2024/08/26 | 2,432 | 2,432 | 2,382 | 2,390 | 8,800 |
| 2024/08/23 | 2,374 | 2,403 | 2,372 | 2,389 | 7,900 |
| 2024/08/22 | 2,385 | 2,385 | 2,356 | 2,374 | 2,800 |
| 2024/08/21 | 2,350 | 2,352 | 2,324 | 2,335 | 2,300 |
| 2024/08/20 | 2,334 | 2,338 | 2,297 | 2,337 | 8,700 |
| 2024/08/19 | 2,363 | 2,366 | 2,269 | 2,284 | 9,600 |