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

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
2024/04/23 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
2023/10/02 2,055 2,075 2,027 2,028 17,700
2023/09/29 2,032 2,048 2,019 2,033 12,100
2023/09/28 2,042 2,050 2,019 2,032 21,100
2023/09/27 2,035 2,072 2,021 2,064 22,300
2023/09/26 2,046 2,048 2,038 2,040 9,500
2023/09/25 2,050 2,065 2,039 2,046 7,300
2023/09/22 2,045 2,062 2,031 2,050 9,900
2023/09/21 2,086 2,086 2,046 2,046 9,100
2023/09/20 2,100 2,103 2,071 2,071 21,000
2023/09/19 2,096 2,099 2,074 2,099 11,800
2023/09/15 2,070 2,089 2,065 2,084 13,400
2023/09/14 2,071 2,078 2,052 2,070 9,600
2023/09/13 2,059 2,063 2,043 2,056 12,400
2023/09/12 2,071 2,071 2,045 2,059 4,300
2023/09/11 2,033 2,075 2,033 2,049 5,600
2023/09/08 2,040 2,061 2,033 2,033 18,700
2023/09/07 2,082 2,097 2,066 2,068 10,000
2023/09/06 2,124 2,124 2,085 2,087 9,400
2023/09/05 2,099 2,111 2,081 2,102 16,800
2023/09/04 2,116 2,135 2,112 2,127 12,400
2023/09/01 2,063 2,105 2,063 2,104 12,600
2023/08/31 2,062 2,078 2,051 2,076 10,100
2023/08/30 2,097 2,097 2,060 2,061 7,500
2023/08/29 2,078 2,100 2,072 2,076 8,000
2023/08/28 2,045 2,076 2,040 2,076 6,200
2023/08/25 2,033 2,063 2,033 2,045 6,400
2023/08/24 2,013 2,051 2,013 2,041 9,500
2023/08/23 2,014 2,025 2,009 2,025 3,800
2023/08/22 2,024 2,024 2,009 2,014 3,800
2023/08/21 2,000 2,017 2,000 2,003 5,100
2023/08/18 2,006 2,022 2,000 2,006 11,500
2023/08/17 2,032 2,032 2,000 2,006 12,100
2023/08/16 2,025 2,042 2,015 2,039 5,700
2023/08/15 2,022 2,030 2,019 2,026 8,700
2023/08/14 2,039 2,050 2,023 2,023 6,400
2023/08/10 2,028 2,041 2,008 2,039 10,800
2023/08/09 2,042 2,046 2,016 2,029 7,200
2023/08/08 2,041 2,058 2,041 2,042 5,200
2023/08/07 2,013 2,043 2,010 2,041 9,300
2023/08/04 2,003 2,021 2,000 2,007 9,200
2023/08/03 2,044 2,044 1,992 2,003 21,100
2023/08/02 2,096 2,096 2,052 2,053 11,900
2023/08/01 2,135 2,135 2,072 2,096 29,100
2023/07/31 2,098 2,140 2,098 2,138 15,600
2023/07/28 2,059 2,083 2,045 2,079 17,300
2023/07/27 2,053 2,064 2,045 2,064 8,700
2023/07/26 2,056 2,069 2,045 2,061 6,000
2023/07/25 2,057 2,060 2,045 2,049 4,800
2023/07/24 2,020 2,047 2,020 2,041 5,500
2023/07/21 2,007 2,022 2,006 2,013 6,100
2023/07/20 2,053 2,053 2,017 2,020 6,000
2023/07/19 2,029 2,050 2,024 2,050 9,700
2023/07/18 2,007 2,024 2,007 2,018 4,900
2023/07/14 2,013 2,014 1,990 2,004 10,000
2023/07/13 1,994 2,005 1,981 1,995 6,700
2023/07/12 2,005 2,015 1,994 1,994 10,200
2023/07/11 2,031 2,033 2,004 2,005 9,600
2023/07/10 2,025 2,030 2,009 2,009 16,400
2023/07/07 2,023 2,037 2,010 2,015 15,000
2023/07/06 2,043 2,043 2,025 2,033 7,000
2023/07/05 2,030 2,054 2,023 2,044 13,100
2023/07/04 2,080 2,083 2,049 2,049 12,400
2023/07/03 2,065 2,107 2,065 2,087 13,700
2023/06/30 2,078 2,078 2,045 2,053 17,300

このページの先頭へ