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
2026/06/16 3,005 3,055 3,000 3,045 45,000
2026/06/15 3,010 3,060 3,010 3,035 49,500
2026/06/12 2,970 3,005 2,963 2,984 53,300
2026/06/11 2,950 2,970 2,917 2,959 51,500
2026/06/10 2,920 2,973 2,899 2,957 80,700
2026/06/09 2,860 2,930 2,850 2,887 94,600
2026/06/08 2,790 2,841 2,780 2,840 63,900
2026/06/05 2,765 2,819 2,752 2,795 55,100
2026/06/04 2,736 2,766 2,728 2,749 53,300
2026/06/03 2,750 2,793 2,745 2,786 78,300
2026/06/02 2,777 2,793 2,730 2,774 88,600
2026/06/01 2,831 2,837 2,792 2,795 97,600
2026/05/29 2,830 2,882 2,826 2,848 50,000
2026/05/28 2,824 2,839 2,804 2,825 63,600
2026/05/27 2,829 2,854 2,821 2,837 51,600
2026/05/26 2,807 2,835 2,792 2,831 63,300
2026/05/25 2,836 2,845 2,801 2,820 49,300
2026/05/22 2,830 2,838 2,815 2,826 39,700
2026/05/21 2,850 2,860 2,810 2,810 67,600
2026/05/20 2,870 2,875 2,808 2,837 96,500
2026/05/19 2,843 2,884 2,843 2,866 48,100
2026/05/18 2,875 2,881 2,828 2,841 62,900
2026/05/15 2,850 2,876 2,845 2,872 47,000
2026/05/14 2,883 2,883 2,840 2,843 83,600
2026/05/13 2,905 2,912 2,883 2,883 79,600
2026/05/12 2,946 2,955 2,900 2,903 88,700
2026/05/11 3,170 3,170 2,918 2,918 205,000
2026/05/08 3,055 3,100 2,991 3,005 69,200
2026/05/07 2,990 3,060 2,986 3,040 75,500
2026/05/01 2,956 2,978 2,919 2,974 48,200
2026/04/30 2,953 2,978 2,905 2,930 62,500
2026/04/28 2,894 2,948 2,893 2,948 72,400
2026/04/27 2,903 2,903 2,859 2,869 48,800
2026/04/24 2,914 2,919 2,889 2,901 35,600
2026/04/23 2,932 2,932 2,882 2,909 56,700
2026/04/22 2,961 2,964 2,912 2,932 62,500
2026/04/21 2,999 3,010 2,964 2,971 43,800
2026/04/20 2,968 2,999 2,964 2,988 43,100
2026/04/17 3,000 3,030 2,977 2,977 43,200
2026/04/16 3,000 3,030 3,000 3,025 26,400
2026/04/15 3,030 3,065 3,005 3,005 29,100
2026/04/14 3,030 3,045 2,991 3,010 35,100
2026/04/13 3,015 3,040 2,991 3,010 51,400
2026/04/10 3,035 3,075 3,005 3,015 48,700
2026/04/09 3,110 3,115 3,045 3,045 37,700
2026/04/08 3,090 3,115 3,075 3,090 33,400
2026/04/07 3,050 3,095 3,045 3,065 27,400
2026/04/06 3,050 3,080 3,050 3,055 32,700
2026/04/03 3,065 3,095 3,060 3,095 41,900
2026/03/27 3,130 3,210 3,130 3,195 107,400
2026/03/26 3,165 3,200 3,145 3,170 76,000
2026/03/25 3,130 3,190 3,130 3,175 39,800
2026/03/24 3,115 3,125 3,100 3,125 35,700
2026/03/23 3,065 3,065 3,025 3,055 65,100
2026/03/19 3,145 3,180 3,125 3,125 60,800
2026/03/18 3,160 3,220 3,160 3,210 45,100
2026/03/17 3,140 3,170 3,125 3,145 30,300
2026/03/16 3,155 3,165 3,125 3,125 40,800
2026/03/13 3,145 3,170 3,145 3,150 42,100
2026/03/12 3,250 3,250 3,175 3,175 35,200
2026/03/11 3,285 3,310 3,270 3,280 23,000
2026/03/10 3,255 3,265 3,225 3,255 20,900
2026/03/09 3,170 3,205 3,140 3,195 53,000
2026/03/06 3,230 3,270 3,210 3,265 23,400
2026/03/05 3,290 3,300 3,245 3,260 32,800
2026/03/04 3,255 3,260 3,130 3,170 93,800
2026/03/03 3,410 3,410 3,315 3,315 57,000
2026/03/02 3,410 3,455 3,385 3,420 38,400
2026/02/27 3,370 3,460 3,370 3,455 32,700
2026/02/26 3,400 3,400 3,360 3,360 27,900
2026/02/25 3,400 3,400 3,360 3,360 33,300
2026/02/24 3,325 3,410 3,300 3,395 38,700
2026/02/20 3,255 3,300 3,255 3,280 29,300
2026/02/19 3,250 3,295 3,215 3,290 35,700
2026/02/18 3,245 3,245 3,180 3,205 74,900
2026/02/17 3,305 3,305 3,220 3,245 74,300
2026/02/16 3,270 3,305 3,235 3,300 41,700
2026/02/13 3,260 3,270 3,195 3,255 48,700
2026/02/12 3,155 3,270 3,150 3,265 61,200
2026/02/10 3,120 3,145 3,110 3,130 24,000
2026/02/09 3,110 3,115 3,075 3,110 52,700
2026/02/06 3,070 3,070 3,040 3,060 33,400
2026/02/05 3,020 3,075 3,020 3,055 36,600
2026/02/04 2,996 3,035 2,985 3,010 41,900
2026/02/03 3,010 3,035 2,996 2,996 35,600
2026/02/02 3,070 3,070 2,980 3,010 59,700
2026/01/30 3,000 3,020 2,990 3,005 37,000
2026/01/29 3,000 3,010 2,965 3,000 47,700
2026/01/28 3,050 3,050 3,000 3,000 48,700
2026/01/27 3,090 3,095 3,060 3,075 29,900
2026/01/26 3,160 3,160 3,090 3,090 42,500
2026/01/23 3,155 3,170 3,135 3,155 23,100
2026/01/22 3,070 3,150 3,070 3,130 32,600
2026/01/21 3,070 3,070 3,035 3,050 35,000
2026/01/20 3,110 3,110 3,075 3,075 33,100
2026/01/19 3,130 3,150 3,080 3,090 23,400
2026/01/16 3,070 3,120 3,060 3,120 26,700
2026/01/15 3,060 3,085 3,055 3,065 26,800
2026/01/14 3,030 3,060 3,030 3,055 20,600
2026/01/13 3,050 3,060 3,020 3,020 38,300
2026/01/09 3,010 3,045 3,000 3,035 17,300
2026/01/08 2,999 3,015 2,988 2,988 20,600
2026/01/07 2,990 3,035 2,980 3,000 28,900
2026/01/06 3,005 3,005 2,985 2,993 29,900
2026/01/05 3,030 3,035 2,963 2,972 60,500
2025/12/30 2,973 2,992 2,959 2,976 33,200
2025/12/29 3,040 3,055 2,951 2,980 137,300
2025/12/26 2,950 3,025 2,950 3,015 230,400
2025/12/25 2,937 2,971 2,930 2,960 117,700
2025/12/24 2,941 2,960 2,921 2,921 46,400
2025/12/23 2,918 2,963 2,918 2,956 48,600
2025/12/22 2,937 2,948 2,921 2,926 85,100
2025/12/19 2,905 2,940 2,905 2,930 45,000
2025/12/18 2,872 2,923 2,872 2,911 53,500
2025/12/17 2,895 2,895 2,865 2,865 29,800
2025/12/16 2,911 2,911 2,880 2,880 34,500
2025/12/15 2,899 2,926 2,894 2,912 37,400
2025/12/12 2,903 2,906 2,876 2,881 40,700
2025/12/11 2,912 2,918 2,861 2,866 54,500
2025/12/10 2,964 2,967 2,913 2,913 32,100
2025/12/09 2,924 2,946 2,911 2,940 21,100
2025/12/08 2,908 2,929 2,895 2,929 21,400
2025/12/05 2,915 2,918 2,891 2,891 23,700
2025/12/04 2,900 2,917 2,890 2,917 25,000
2025/12/03 2,945 2,949 2,901 2,906 21,900
2025/12/02 2,963 2,978 2,923 2,937 17,100
2025/12/01 2,990 2,990 2,950 2,950 21,800
2025/11/28 2,927 2,982 2,923 2,974 35,700
2025/11/27 2,939 2,960 2,903 2,926 57,200
2025/11/26 2,960 2,988 2,929 2,939 23,400
2025/11/25 2,960 2,966 2,926 2,955 15,200
2025/11/21 2,860 2,951 2,860 2,951 24,600
2025/11/20 2,871 2,884 2,857 2,868 26,900
2025/11/19 2,893 2,912 2,853 2,861 31,100
2025/11/18 2,944 2,944 2,884 2,895 18,800
2025/11/17 2,950 2,962 2,930 2,943 20,400
2025/11/14 2,970 2,981 2,938 2,950 27,800
2025/11/13 2,945 2,976 2,945 2,970 19,600
2025/11/12 2,917 2,964 2,917 2,945 25,500
2025/11/11 2,890 2,902 2,864 2,902 21,400
2025/11/10 2,860 2,885 2,851 2,885 18,800
2025/11/07 2,831 2,852 2,816 2,844 20,800
2025/11/06 2,810 2,849 2,804 2,828 19,700
2025/11/05 2,820 2,833 2,785 2,810 43,500
2025/11/04 2,848 2,854 2,782 2,833 53,500
2025/10/31 2,897 2,897 2,815 2,856 39,300
2025/10/30 2,872 2,889 2,853 2,857 130,300
2025/10/29 2,909 2,909 2,844 2,848 35,800
2025/10/28 2,965 2,965 2,897 2,909 77,000
2025/10/27 2,942 2,965 2,926 2,965 21,600
2025/10/24 2,971 2,971 2,916 2,916 16,800
2025/10/23 2,973 2,979 2,952 2,958 18,400
2025/10/22 2,928 2,967 2,917 2,961 44,400
2025/10/21 2,956 2,960 2,903 2,914 23,800
2025/10/20 2,901 2,928 2,898 2,928 24,600
2025/10/17 2,904 2,910 2,862 2,879 15,000
2025/10/16 2,900 2,906 2,884 2,889 19,500
2025/10/15 2,850 2,900 2,850 2,891 26,600
2025/10/14 2,815 2,852 2,805 2,835 30,900
2025/10/10 2,841 2,842 2,813 2,820 27,300
2025/10/09 2,860 2,867 2,830 2,867 25,400
2025/10/08 2,892 2,916 2,865 2,865 19,500
2025/10/07 2,906 2,906 2,880 2,892 19,000
2025/10/06 2,893 2,915 2,852 2,893 32,500
2025/10/03 2,820 2,847 2,813 2,820 32,600
2025/10/02 2,873 2,882 2,813 2,813 31,200
2025/10/01 2,928 2,928 2,862 2,866 56,300
2025/09/30 2,986 2,986 2,928 2,928 29,400
2025/09/29 2,984 2,995 2,933 2,974 46,200
2025/09/26 3,000 3,030 2,983 3,030 46,500
2025/09/25 2,985 3,010 2,973 3,005 40,000
2025/09/24 2,998 3,005 2,980 2,983 42,700
2025/09/22 3,030 3,045 2,985 2,985 43,600
2025/09/19 2,958 2,987 2,951 2,979 42,200
2025/09/18 2,908 2,930 2,890 2,926 27,900
2025/09/17 2,926 2,926 2,895 2,898 33,200
2025/09/16 2,921 2,944 2,909 2,935 18,500
2025/09/12 2,926 2,950 2,911 2,919 30,100
2025/09/11 2,955 2,955 2,915 2,923 14,500
2025/09/10 2,927 2,949 2,915 2,934 21,300
2025/09/09 2,959 2,979 2,921 2,927 28,900
2025/09/08 2,942 2,963 2,935 2,947 22,100
2025/09/05 2,949 2,950 2,907 2,942 31,900
2025/09/04 2,959 2,960 2,906 2,933 39,100
2025/09/03 2,910 2,969 2,890 2,958 68,500
2025/09/02 2,876 2,914 2,876 2,887 25,100
2025/09/01 2,899 2,918 2,866 2,869 31,000
2025/08/29 2,897 2,897 2,872 2,897 23,300
2025/08/28 2,880 2,887 2,854 2,875 20,200
2025/08/27 2,877 2,882 2,855 2,864 19,600
2025/08/26 2,901 2,903 2,856 2,856 24,600
2025/08/25 2,930 2,930 2,869 2,874 30,500
2025/08/22 2,909 2,922 2,879 2,899 25,000
2025/08/21 2,920 2,920 2,862 2,889 40,400
2025/08/20 2,892 2,919 2,874 2,903 31,000
2025/08/19 2,902 2,904 2,868 2,892 42,400
2025/08/18 2,903 2,922 2,900 2,901 18,100
2025/08/15 2,888 2,906 2,855 2,903 28,100
2025/08/14 2,915 2,915 2,871 2,886 29,500
2025/08/13 2,921 2,950 2,913 2,915 29,500

このページの先頭へ