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 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,369 | 2,380 | 2,355 | 2,355 | 6,900 |
| 2024/07/25 | 2,361 | 2,401 | 2,350 | 2,360 | 12,700 |
| 2024/07/24 | 2,418 | 2,450 | 2,395 | 2,395 | 9,200 |
| 2024/07/23 | 2,424 | 2,471 | 2,424 | 2,431 | 6,900 |
| 2024/07/22 | 2,478 | 2,479 | 2,435 | 2,435 | 9,000 |
| 2024/07/19 | 2,455 | 2,483 | 2,440 | 2,461 | 9,900 |
| 2024/07/18 | 2,458 | 2,479 | 2,434 | 2,450 | 9,800 |
| 2024/07/17 | 2,423 | 2,456 | 2,420 | 2,456 | 9,200 |
| 2024/07/16 | 2,444 | 2,448 | 2,408 | 2,436 | 8,100 |
| 2024/07/12 | 2,368 | 2,404 | 2,337 | 2,394 | 7,200 |
| 2024/07/11 | 2,328 | 2,357 | 2,310 | 2,357 | 11,500 |
| 2024/07/10 | 2,362 | 2,379 | 2,311 | 2,328 | 12,300 |
| 2024/07/09 | 2,401 | 2,401 | 2,346 | 2,362 | 8,500 |
| 2024/07/08 | 2,400 | 2,450 | 2,372 | 2,372 | 6,600 |
| 2024/07/05 | 2,455 | 2,455 | 2,390 | 2,390 | 5,900 |
| 2024/07/04 | 2,454 | 2,456 | 2,424 | 2,456 | 7,600 |
| 2024/07/03 | 2,411 | 2,423 | 2,409 | 2,423 | 6,400 |
| 2024/07/02 | 2,483 | 2,483 | 2,422 | 2,429 | 15,500 |
| 2024/07/01 | 2,484 | 2,505 | 2,441 | 2,474 | 17,300 |
| 2024/06/28 | 2,498 | 2,498 | 2,436 | 2,470 | 14,400 |
| 2024/06/27 | 2,464 | 2,498 | 2,439 | 2,498 | 12,600 |
| 2024/06/26 | 2,460 | 2,460 | 2,408 | 2,460 | 16,300 |
| 2024/06/25 | 2,340 | 2,430 | 2,330 | 2,430 | 22,200 |
| 2024/06/24 | 2,337 | 2,340 | 2,304 | 2,339 | 8,500 |
| 2024/06/21 | 2,300 | 2,330 | 2,292 | 2,306 | 6,800 |
| 2024/06/20 | 2,350 | 2,350 | 2,282 | 2,289 | 9,300 |
| 2024/06/19 | 2,324 | 2,340 | 2,305 | 2,333 | 8,600 |
| 2024/06/18 | 2,266 | 2,323 | 2,264 | 2,310 | 8,100 |
| 2024/06/17 | 2,339 | 2,339 | 2,220 | 2,241 | 11,000 |
| 2024/06/14 | 2,285 | 2,321 | 2,235 | 2,321 | 22,900 |
| 2024/06/13 | 2,269 | 2,285 | 2,240 | 2,245 | 13,200 |
| 2024/06/12 | 2,287 | 2,287 | 2,257 | 2,269 | 4,900 |
| 2024/06/11 | 2,277 | 2,282 | 2,265 | 2,265 | 4,300 |
| 2024/06/10 | 2,275 | 2,291 | 2,266 | 2,277 | 7,300 |
| 2024/06/07 | 2,281 | 2,281 | 2,256 | 2,275 | 3,200 |
| 2024/06/06 | 2,268 | 2,272 | 2,232 | 2,251 | 5,600 |
| 2024/06/05 | 2,255 | 2,300 | 2,253 | 2,257 | 10,500 |
| 2024/06/04 | 2,236 | 2,257 | 2,229 | 2,257 | 6,500 |
| 2024/06/03 | 2,229 | 2,246 | 2,218 | 2,236 | 10,400 |
| 2024/05/31 | 2,178 | 2,239 | 2,178 | 2,239 | 12,000 |
| 2024/05/30 | 2,100 | 2,159 | 2,095 | 2,159 | 11,200 |
| 2024/05/29 | 2,156 | 2,156 | 2,100 | 2,112 | 4,900 |
| 2024/05/28 | 2,150 | 2,168 | 2,115 | 2,156 | 9,700 |
| 2024/05/27 | 2,161 | 2,161 | 2,130 | 2,135 | 3,500 |
| 2024/05/24 | 2,140 | 2,180 | 2,140 | 2,161 | 4,400 |
| 2024/05/23 | 2,163 | 2,172 | 2,136 | 2,157 | 6,600 |
| 2024/05/22 | 2,219 | 2,219 | 2,160 | 2,163 | 8,400 |
| 2024/05/21 | 2,204 | 2,231 | 2,204 | 2,215 | 7,800 |
| 2024/05/20 | 2,171 | 2,203 | 2,171 | 2,203 | 9,100 |
| 2024/05/17 | 2,183 | 2,183 | 2,148 | 2,171 | 2,200 |
| 2024/05/16 | 2,169 | 2,189 | 2,141 | 2,185 | 5,900 |
| 2024/05/15 | 2,155 | 2,164 | 2,140 | 2,163 | 5,100 |
| 2024/05/14 | 2,169 | 2,169 | 2,129 | 2,148 | 7,600 |
| 2024/05/13 | 2,185 | 2,185 | 2,150 | 2,150 | 9,700 |
| 2024/05/10 | 2,214 | 2,220 | 2,185 | 2,205 | 7,900 |
| 2024/05/09 | 2,170 | 2,214 | 2,170 | 2,181 | 7,300 |
| 2024/05/08 | 2,171 | 2,190 | 2,165 | 2,165 | 9,900 |
| 2024/05/07 | 2,198 | 2,205 | 2,170 | 2,178 | 8,600 |
| 2024/05/02 | 2,185 | 2,200 | 2,172 | 2,173 | 7,200 |
| 2024/05/01 | 2,164 | 2,198 | 2,164 | 2,183 | 9,200 |
| 2024/04/30 | 2,135 | 2,192 | 2,127 | 2,192 | 11,900 |
| 2024/04/26 | 2,122 | 2,122 | 2,093 | 2,111 | 8,400 |
| 2024/04/25 | 2,102 | 2,118 | 2,098 | 2,105 | 8,300 |
| 2024/04/24 | 2,119 | 2,120 | 2,097 | 2,109 | 5,800 |
| 2024/04/23 | 2,113 | 2,124 | 2,085 | 2,112 | 8,500 |
| 2024/04/22 | 2,078 | 2,117 | 2,074 | 2,117 | 9,800 |
| 2024/04/19 | 2,112 | 2,112 | 2,041 | 2,053 | 17,300 |
| 2024/04/18 | 2,064 | 2,116 | 2,054 | 2,116 | 9,600 |
| 2024/04/17 | 2,100 | 2,100 | 2,040 | 2,051 | 12,500 |
| 2024/04/16 | 2,128 | 2,132 | 2,087 | 2,087 | 18,800 |
| 2024/04/15 | 2,120 | 2,161 | 2,115 | 2,146 | 7,500 |
| 2024/04/12 | 2,159 | 2,165 | 2,141 | 2,141 | 10,500 |
| 2024/04/11 | 2,163 | 2,181 | 2,122 | 2,167 | 10,500 |
| 2024/04/10 | 2,189 | 2,202 | 2,180 | 2,187 | 7,300 |
| 2024/04/09 | 2,194 | 2,217 | 2,179 | 2,208 | 12,000 |
| 2024/04/08 | 2,157 | 2,183 | 2,150 | 2,180 | 15,100 |
| 2024/04/05 | 2,136 | 2,174 | 2,116 | 2,164 | 14,400 |
| 2024/04/04 | 2,175 | 2,192 | 2,146 | 2,161 | 18,000 |
| 2024/04/03 | 2,137 | 2,188 | 2,135 | 2,175 | 21,400 |
| 2024/04/02 | 2,218 | 2,227 | 2,160 | 2,168 | 19,900 |
| 2024/04/01 | 2,292 | 2,292 | 2,225 | 2,225 | 17,900 |
| 2024/03/29 | 2,301 | 2,302 | 2,270 | 2,294 | 17,000 |
| 2024/03/28 | 2,352 | 2,352 | 2,280 | 2,287 | 49,300 |
| 2024/03/27 | 2,386 | 2,440 | 2,386 | 2,411 | 58,200 |
| 2024/03/26 | 2,340 | 2,399 | 2,335 | 2,380 | 29,500 |
| 2024/03/25 | 2,359 | 2,380 | 2,339 | 2,350 | 51,800 |
| 2024/03/22 | 2,361 | 2,377 | 2,337 | 2,374 | 26,400 |
| 2024/03/21 | 2,367 | 2,386 | 2,340 | 2,364 | 33,000 |
| 2024/03/19 | 2,320 | 2,348 | 2,292 | 2,348 | 27,000 |
| 2024/03/18 | 2,385 | 2,431 | 2,314 | 2,327 | 36,100 |
| 2024/03/15 | 2,348 | 2,375 | 2,340 | 2,355 | 20,100 |
| 2024/03/14 | 2,342 | 2,370 | 2,336 | 2,351 | 27,200 |
| 2024/03/13 | 2,375 | 2,390 | 2,341 | 2,352 | 14,100 |
| 2024/03/12 | 2,381 | 2,390 | 2,323 | 2,390 | 16,800 |
| 2024/03/11 | 2,440 | 2,440 | 2,383 | 2,405 | 17,300 |
| 2024/03/08 | 2,405 | 2,470 | 2,405 | 2,465 | 25,800 |
| 2024/03/07 | 2,416 | 2,435 | 2,405 | 2,419 | 14,800 |
| 2024/03/06 | 2,387 | 2,430 | 2,387 | 2,424 | 22,200 |
| 2024/03/05 | 2,421 | 2,455 | 2,420 | 2,427 | 12,600 |
| 2024/03/04 | 2,508 | 2,508 | 2,378 | 2,427 | 18,700 |
| 2024/03/01 | 2,510 | 2,530 | 2,451 | 2,492 | 28,600 |
| 2024/02/29 | 2,497 | 2,523 | 2,469 | 2,506 | 16,400 |
| 2024/02/28 | 2,413 | 2,495 | 2,413 | 2,485 | 20,500 |
| 2024/02/27 | 2,365 | 2,450 | 2,359 | 2,415 | 18,900 |
| 2024/02/26 | 2,406 | 2,406 | 2,359 | 2,373 | 8,800 |
| 2024/02/22 | 2,402 | 2,411 | 2,387 | 2,406 | 7,200 |
| 2024/02/21 | 2,412 | 2,420 | 2,367 | 2,387 | 6,900 |
| 2024/02/20 | 2,370 | 2,428 | 2,368 | 2,412 | 16,900 |
| 2024/02/19 | 2,317 | 2,373 | 2,315 | 2,373 | 15,300 |
| 2024/02/16 | 2,320 | 2,347 | 2,314 | 2,326 | 12,400 |
| 2024/02/15 | 2,325 | 2,333 | 2,269 | 2,294 | 14,000 |
| 2024/02/14 | 2,341 | 2,357 | 2,283 | 2,300 | 21,400 |
| 2024/02/13 | 2,327 | 2,377 | 2,304 | 2,368 | 22,100 |
| 2024/02/09 | 2,321 | 2,347 | 2,295 | 2,296 | 19,600 |
| 2024/02/08 | 2,355 | 2,368 | 2,315 | 2,335 | 19,600 |
| 2024/02/07 | 2,411 | 2,411 | 2,355 | 2,356 | 19,400 |
| 2024/02/06 | 2,400 | 2,453 | 2,396 | 2,421 | 10,600 |
| 2024/02/05 | 2,433 | 2,464 | 2,388 | 2,405 | 22,100 |
| 2024/02/02 | 2,350 | 2,406 | 2,329 | 2,401 | 26,700 |
| 2024/02/01 | 2,292 | 2,350 | 2,292 | 2,335 | 25,900 |
| 2024/01/31 | 2,241 | 2,287 | 2,241 | 2,287 | 19,800 |
| 2024/01/30 | 2,278 | 2,278 | 2,223 | 2,235 | 16,500 |
| 2024/01/29 | 2,247 | 2,276 | 2,246 | 2,261 | 15,000 |
| 2024/01/26 | 2,250 | 2,255 | 2,229 | 2,232 | 17,300 |
| 2024/01/25 | 2,217 | 2,260 | 2,217 | 2,244 | 13,800 |
| 2024/01/24 | 2,235 | 2,240 | 2,202 | 2,217 | 14,100 |
| 2024/01/23 | 2,240 | 2,260 | 2,226 | 2,238 | 18,400 |
| 2024/01/22 | 2,200 | 2,241 | 2,198 | 2,235 | 15,800 |
| 2024/01/19 | 2,145 | 2,173 | 2,145 | 2,170 | 8,600 |
| 2024/01/18 | 2,152 | 2,153 | 2,141 | 2,144 | 11,100 |
| 2024/01/17 | 2,160 | 2,192 | 2,142 | 2,146 | 19,700 |
| 2024/01/16 | 2,186 | 2,186 | 2,148 | 2,152 | 12,300 |
| 2024/01/15 | 2,130 | 2,189 | 2,130 | 2,186 | 13,600 |
| 2024/01/12 | 2,141 | 2,144 | 2,113 | 2,126 | 10,500 |
| 2024/01/11 | 2,134 | 2,150 | 2,123 | 2,138 | 13,300 |
| 2024/01/10 | 2,100 | 2,136 | 2,086 | 2,134 | 25,100 |
| 2024/01/09 | 2,120 | 2,134 | 2,085 | 2,100 | 21,500 |
| 2024/01/05 | 2,100 | 2,115 | 2,100 | 2,114 | 7,000 |
| 2024/01/04 | 2,099 | 2,110 | 2,087 | 2,097 | 21,900 |
| 2023/12/29 | 2,065 | 2,092 | 2,054 | 2,092 | 12,500 |
| 2023/12/28 | 2,065 | 2,066 | 2,053 | 2,060 | 8,100 |
| 2023/12/27 | 2,039 | 2,058 | 2,017 | 2,058 | 17,400 |
| 2023/12/26 | 2,032 | 2,041 | 2,020 | 2,035 | 10,500 |
| 2023/12/25 | 2,039 | 2,039 | 2,002 | 2,015 | 5,900 |
| 2023/12/22 | 2,007 | 2,020 | 2,003 | 2,016 | 11,900 |
| 2023/12/21 | 2,005 | 2,013 | 1,989 | 2,004 | 13,100 |
| 2023/12/20 | 2,026 | 2,055 | 1,959 | 2,032 | 29,500 |
| 2023/12/19 | 2,007 | 2,021 | 1,997 | 2,021 | 8,800 |
| 2023/12/18 | 1,997 | 2,001 | 1,977 | 2,001 | 14,700 |
| 2023/12/15 | 2,005 | 2,015 | 1,998 | 2,003 | 7,200 |
| 2023/12/14 | 2,008 | 2,010 | 1,997 | 2,005 | 10,100 |
| 2023/12/13 | 2,026 | 2,026 | 2,000 | 2,004 | 5,200 |
| 2023/12/12 | 2,026 | 2,029 | 2,010 | 2,025 | 9,600 |
| 2023/12/11 | 1,997 | 2,025 | 1,997 | 2,018 | 11,200 |
| 2023/12/08 | 2,020 | 2,023 | 1,995 | 1,999 | 22,500 |
| 2023/12/07 | 2,022 | 2,038 | 2,022 | 2,023 | 6,600 |
| 2023/12/06 | 2,009 | 2,050 | 2,005 | 2,043 | 15,700 |
| 2023/12/05 | 2,040 | 2,048 | 2,010 | 2,011 | 12,200 |
| 2023/12/04 | 2,027 | 2,046 | 2,021 | 2,041 | 7,600 |
| 2023/12/01 | 2,048 | 2,050 | 2,025 | 2,027 | 11,000 |
| 2023/11/30 | 2,012 | 2,039 | 2,012 | 2,039 | 10,900 |
| 2023/11/29 | 2,003 | 2,020 | 2,003 | 2,013 | 7,800 |
| 2023/11/28 | 1,981 | 2,023 | 1,981 | 2,019 | 18,300 |
| 2023/11/27 | 1,991 | 2,007 | 1,980 | 1,980 | 8,800 |
| 2023/11/24 | 2,003 | 2,003 | 1,986 | 1,988 | 7,500 |
| 2023/11/22 | 1,983 | 2,006 | 1,983 | 1,994 | 18,300 |
| 2023/11/21 | 1,975 | 1,989 | 1,969 | 1,983 | 7,200 |
| 2023/11/20 | 1,987 | 1,987 | 1,965 | 1,965 | 9,000 |
| 2023/11/17 | 1,943 | 1,988 | 1,938 | 1,988 | 13,300 |
| 2023/11/16 | 1,962 | 1,962 | 1,930 | 1,948 | 22,500 |
| 2023/11/15 | 1,998 | 1,998 | 1,943 | 1,962 | 25,100 |
| 2023/11/14 | 1,995 | 2,000 | 1,982 | 1,990 | 15,600 |
| 2023/11/13 | 2,023 | 2,023 | 1,990 | 1,997 | 21,700 |
| 2023/11/10 | 2,017 | 2,030 | 2,005 | 2,012 | 13,600 |
| 2023/11/09 | 2,016 | 2,037 | 2,016 | 2,036 | 10,000 |
| 2023/11/08 | 2,046 | 2,046 | 2,013 | 2,030 | 17,300 |
| 2023/11/07 | 2,045 | 2,085 | 2,043 | 2,052 | 23,300 |
| 2023/11/06 | 2,025 | 2,050 | 2,009 | 2,049 | 29,400 |
| 2023/11/02 | 2,012 | 2,020 | 1,999 | 2,020 | 22,200 |
| 2023/11/01 | 2,022 | 2,022 | 1,986 | 2,012 | 38,300 |
| 2023/10/31 | 2,005 | 2,022 | 1,990 | 2,022 | 33,000 |
| 2023/10/30 | 2,059 | 2,059 | 2,019 | 2,024 | 117,100 |
| 2023/10/27 | 2,041 | 2,070 | 2,041 | 2,059 | 13,300 |
| 2023/10/26 | 2,027 | 2,045 | 2,017 | 2,019 | 11,200 |
| 2023/10/25 | 2,036 | 2,050 | 2,025 | 2,038 | 12,100 |
| 2023/10/24 | 2,030 | 2,049 | 1,998 | 2,038 | 18,400 |
| 2023/10/23 | 2,044 | 2,064 | 2,030 | 2,030 | 11,400 |
| 2023/10/20 | 2,040 | 2,087 | 2,039 | 2,059 | 10,800 |
| 2023/10/19 | 2,040 | 2,078 | 2,040 | 2,060 | 9,600 |
| 2023/10/18 | 2,056 | 2,069 | 2,036 | 2,046 | 16,000 |
| 2023/10/17 | 2,041 | 2,077 | 2,041 | 2,062 | 11,500 |
| 2023/10/16 | 2,057 | 2,065 | 2,044 | 2,044 | 13,500 |
| 2023/10/13 | 2,083 | 2,083 | 2,044 | 2,057 | 12,200 |
| 2023/10/12 | 2,079 | 2,104 | 2,064 | 2,102 | 14,000 |
| 2023/10/11 | 2,069 | 2,093 | 2,066 | 2,079 | 13,400 |
| 2023/10/10 | 2,051 | 2,087 | 2,048 | 2,084 | 14,700 |
| 2023/10/06 | 2,017 | 2,060 | 2,017 | 2,041 | 16,800 |
| 2023/10/05 | 1,985 | 2,022 | 1,985 | 2,017 | 19,100 |
| 2023/10/04 | 2,000 | 2,015 | 1,981 | 1,984 | 32,500 |
| 2023/10/03 | 2,025 | 2,038 | 2,010 | 2,010 | 12,100 |