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
2004/12/30 700 700 694 694 17,100
2004/12/29 689 699 689 695 23,800
2004/12/28 700 704 694 698 12,100
2004/12/27 702 709 693 700 28,100
2004/12/24 700 702 694 697 46,900
2004/12/22 692 694 688 694 38,800
2004/12/21 667 695 667 687 25,400
2004/12/20 662 678 662 673 29,000
2004/12/17 650 663 649 663 21,200
2004/12/16 656 657 640 647 40,400
2004/12/15 658 664 657 659 14,700
2004/12/14 661 668 657 663 31,100
2004/12/13 670 677 665 669 12,100
2004/12/10 670 673 670 671 28,900
2004/12/09 679 685 669 670 16,500
2004/12/08 673 695 673 680 11,400
2004/12/07 678 681 675 675 12,400
2004/12/06 689 689 680 680 14,200
2004/12/03 685 685 676 682 24,300
2004/12/02 683 687 680 681 17,100
2004/12/01 675 684 671 677 27,800
2004/11/30 681 682 670 676 33,900
2004/11/29 680 690 679 685 31,900
2004/11/26 678 688 675 680 19,500
2004/11/25 671 680 671 674 21,600
2004/11/24 671 686 671 679 20,500
2004/11/22 679 680 677 678 19,300
2004/11/19 682 689 677 686 25,800
2004/11/18 692 697 688 688 11,900
2004/11/17 698 698 693 694 15,000
2004/11/16 702 705 697 697 25,300
2004/11/15 700 702 692 702 16,500
2004/11/12 675 688 675 683 13,900
2004/11/11 700 700 680 685 11,300
2004/11/10 685 694 685 693 10,500
2004/11/09 694 694 680 689 11,600
2004/11/08 701 704 695 695 17,400
2004/11/05 693 700 693 700 10,200
2004/11/04 698 698 691 693 8,700
2004/11/02 681 695 681 689 15,300
2004/11/01 696 696 680 684 22,800
2004/10/29 673 680 672 676 13,000
2004/10/28 688 688 670 676 16,500
2004/10/27 666 685 666 673 9,800
2004/10/26 672 677 665 665 13,300
2004/10/25 672 682 671 671 15,600
2004/10/22 672 690 672 681 8,800
2004/10/21 672 684 670 672 23,100
2004/10/20 680 687 670 675 20,100
2004/10/19 688 698 681 686 12,800
2004/10/18 688 699 687 687 9,800
2004/10/15 685 694 685 686 13,800
2004/10/14 695 700 691 691 8,500
2004/10/13 700 705 697 697 15,900
2004/10/12 708 710 705 705 8,400
2004/10/08 705 717 705 708 17,000
2004/10/07 705 709 705 707 30,500
2004/10/06 707 718 695 705 36,700
2004/10/05 704 714 704 711 20,100
2004/10/04 700 708 699 704 46,400
2004/10/01 705 705 681 693 56,600
2004/09/30 720 720 705 706 47,600
2004/09/29 730 730 719 719 23,500
2004/09/28 738 740 722 727 27,500
2004/09/27 745 745 712 729 76,600
2004/09/27 1 -> 2.00 分割
2004/09/24 1,460 1,480 1,452 1,462 71,600
2004/09/22 1,452 1,464 1,450 1,462 62,400
2004/09/21 1,464 1,464 1,444 1,447 41,700
2004/09/17 1,449 1,450 1,431 1,444 29,300
2004/09/16 1,457 1,462 1,437 1,445 34,900
2004/09/15 1,454 1,475 1,454 1,463 33,600
2004/09/14 1,473 1,474 1,435 1,450 40,100
2004/09/13 1,475 1,485 1,465 1,475 47,500
2004/09/10 1,494 1,499 1,470 1,484 53,800
2004/09/09 1,480 1,515 1,480 1,507 60,800
2004/09/08 1,475 1,487 1,470 1,478 40,100
2004/09/07 1,490 1,495 1,466 1,470 39,300
2004/09/06 1,444 1,480 1,443 1,470 62,000
2004/09/03 1,439 1,449 1,421 1,435 60,800
2004/09/02 1,429 1,449 1,410 1,428 98,200
2004/09/01 1,358 1,430 1,356 1,419 175,800
2004/08/31 1,347 1,349 1,330 1,345 32,100
2004/08/30 1,356 1,369 1,343 1,350 28,800
2004/08/27 1,334 1,349 1,325 1,348 26,500
2004/08/26 1,349 1,365 1,300 1,335 84,100
2004/08/25 1,370 1,375 1,320 1,330 163,700
2004/08/24 1,258 1,260 1,230 1,250 9,200
2004/08/23 1,250 1,259 1,250 1,259 1,300
2004/08/20 1,258 1,273 1,230 1,272 6,500
2004/08/19 1,270 1,270 1,233 1,258 9,700
2004/08/18 1,247 1,252 1,230 1,252 6,000
2004/08/17 1,251 1,266 1,225 1,247 8,000
2004/08/16 1,279 1,279 1,250 1,269 5,400
2004/08/13 1,280 1,300 1,274 1,284 7,000
2004/08/12 1,282 1,305 1,282 1,301 3,800
2004/08/11 1,319 1,320 1,290 1,319 7,000
2004/08/10 1,283 1,330 1,283 1,311 4,900
2004/08/09 1,281 1,298 1,281 1,298 4,500
2004/08/06 1,280 1,324 1,280 1,323 13,300
2004/08/05 1,348 1,348 1,325 1,341 13,100
2004/08/04 1,339 1,339 1,306 1,337 30,500
2004/08/03 1,348 1,354 1,288 1,339 33,400
2004/08/02 1,348 1,348 1,320 1,342 29,900
2004/07/30 1,284 1,350 1,277 1,341 41,600
2004/07/29 1,277 1,284 1,264 1,276 14,500
2004/07/28 1,280 1,284 1,269 1,277 12,200
2004/07/27 1,265 1,280 1,261 1,264 15,400
2004/07/26 1,240 1,286 1,240 1,285 17,200
2004/07/23 1,299 1,299 1,275 1,291 11,200
2004/07/22 1,285 1,298 1,280 1,290 10,900
2004/07/21 1,290 1,300 1,280 1,295 18,500
2004/07/20 1,280 1,287 1,268 1,286 7,700
2004/07/16 1,281 1,297 1,268 1,297 13,400
2004/07/15 1,300 1,304 1,268 1,289 14,600
2004/07/14 1,344 1,346 1,301 1,301 32,900
2004/07/13 1,340 1,340 1,301 1,305 17,600
2004/07/12 1,350 1,350 1,327 1,334 18,700
2004/07/09 1,270 1,313 1,270 1,307 41,000
2004/07/08 1,267 1,280 1,250 1,266 17,200
2004/07/07 1,300 1,300 1,221 1,287 31,200
2004/07/06 1,330 1,348 1,311 1,311 50,400
2004/07/05 1,370 1,370 1,331 1,347 56,900
2004/07/02 1,335 1,399 1,315 1,367 126,100
2004/07/01 1,300 1,338 1,295 1,315 112,100
2004/06/30 1,282 1,290 1,272 1,289 36,100
2004/06/29 1,286 1,290 1,265 1,287 38,600
2004/06/28 1,280 1,299 1,265 1,286 68,100
2004/06/25 1,290 1,290 1,247 1,271 57,500
2004/06/24 1,215 1,287 1,215 1,270 106,300
2004/06/23 1,200 1,211 1,198 1,203 37,500
2004/06/22 1,193 1,200 1,180 1,189 22,200
2004/06/21 1,198 1,210 1,194 1,195 37,800
2004/06/18 1,195 1,197 1,180 1,191 45,300
2004/06/17 1,193 1,195 1,173 1,179 65,100
2004/06/16 1,200 1,212 1,190 1,191 40,600
2004/06/15 1,180 1,197 1,175 1,186 23,000
2004/06/14 1,210 1,225 1,188 1,188 64,400
2004/06/11 1,180 1,228 1,175 1,209 185,500
2004/06/10 1,090 1,200 1,070 1,172 214,800
2004/06/09 1,072 1,080 1,065 1,080 12,100
2004/06/08 1,070 1,073 1,063 1,073 9,800
2004/06/07 1,059 1,068 1,053 1,062 10,200
2004/06/04 1,043 1,060 1,043 1,058 7,200
2004/06/03 1,065 1,069 1,060 1,063 13,900
2004/06/02 1,084 1,088 1,062 1,070 7,000
2004/06/01 1,070 1,090 1,069 1,082 22,100
2004/05/31 1,072 1,072 1,065 1,069 11,000
2004/05/28 1,052 1,070 1,052 1,069 12,600
2004/05/27 1,060 1,063 1,050 1,052 10,700
2004/05/26 1,055 1,079 1,055 1,068 15,100
2004/05/25 1,051 1,065 1,050 1,057 5,900
2004/05/24 1,090 1,090 1,060 1,071 40,100
2004/05/21 1,030 1,048 1,022 1,036 22,700
2004/05/20 1,027 1,037 1,010 1,030 16,100
2004/05/19 1,000 1,012 992 1,007 14,800
2004/05/18 964 989 964 973 12,600
2004/05/17 980 995 950 962 28,600
2004/05/14 1,035 1,048 1,030 1,030 12,500
2004/05/13 1,057 1,063 1,031 1,035 30,000
2004/05/12 1,026 1,063 1,026 1,054 28,100
2004/05/11 980 1,032 970 1,010 34,000
2004/05/10 1,082 1,093 1,015 1,016 65,500
2004/05/07 1,062 1,082 1,043 1,075 99,300
2004/05/06 1,019 1,019 990 992 31,000
2004/04/30 999 999 987 989 10,300
2004/04/28 994 1,005 991 1,005 13,700
2004/04/27 990 1,000 986 994 12,800
2004/04/26 1,000 1,009 1,000 1,001 10,400
2004/04/23 1,001 1,008 1,000 1,004 11,600
2004/04/22 1,001 1,007 1,000 1,000 14,600
2004/04/21 1,001 1,006 1,001 1,004 8,400
2004/04/20 1,046 1,046 996 1,021 11,000
2004/04/19 1,042 1,047 1,028 1,032 19,300
2004/04/16 1,031 1,046 1,030 1,032 19,500
2004/04/15 1,040 1,040 1,025 1,030 22,100
2004/04/14 1,020 1,040 1,010 1,040 34,400
2004/04/13 1,016 1,016 1,000 1,008 7,900
2004/04/12 1,019 1,020 991 1,018 22,100
2004/04/09 1,020 1,020 985 993 30,700
2004/04/08 1,008 1,040 1,003 1,027 31,300
2004/04/07 987 998 977 998 28,800
2004/04/06 984 990 970 977 25,200
2004/04/05 963 985 961 970 20,600
2004/04/02 950 960 946 953 29,200
2004/04/01 949 952 933 950 37,300
2004/03/31 932 940 925 940 18,200
2004/03/30 935 937 920 930 20,400
2004/03/29 916 935 916 935 10,000
2004/03/26 929 931 918 919 15,300
2004/03/25 924 938 921 925 8,800
2004/03/24 905 920 905 920 19,900
2004/03/23 910 913 900 904 9,600
2004/03/22 905 918 905 910 7,600
2004/03/19 910 913 904 905 14,300
2004/03/18 909 915 907 910 20,100
2004/03/17 902 909 902 908 9,200
2004/03/16 910 914 897 904 18,400
2004/03/15 889 918 889 913 17,100
2004/03/12 885 898 878 889 38,300
2004/03/11 880 890 880 890 19,200
2004/03/10 883 885 878 882 10,300
2004/03/09 879 883 877 880 8,400
2004/03/08 880 885 871 877 14,900
2004/03/05 860 868 860 866 18,500
2004/03/04 850 868 850 866 15,200
2004/03/03 850 851 845 851 11,600
2004/03/02 858 858 845 850 11,700
2004/03/01 839 853 839 850 22,800
2004/02/27 830 835 824 835 12,100
2004/02/26 830 830 826 829 7,800
2004/02/25 830 830 822 826 4,900
2004/02/24 825 825 818 820 5,000
2004/02/23 822 830 820 826 13,500
2004/02/20 825 828 819 819 8,500
2004/02/19 833 833 821 828 8,900
2004/02/18 834 834 811 830 17,200
2004/02/17 830 832 820 832 10,100
2004/02/16 820 833 816 820 20,500
2004/02/13 820 820 809 819 5,200
2004/02/12 811 820 811 817 15,000
2004/02/10 810 810 806 808 3,100
2004/02/09 813 813 805 809 7,300
2004/02/06 814 814 812 813 2,400
2004/02/05 814 815 803 813 9,900
2004/02/04 815 819 809 815 46,700
2004/02/03 819 819 811 815 20,200
2004/02/02 811 811 805 809 11,600
2004/01/30 787 804 787 801 15,200
2004/01/29 812 813 780 795 25,200
2004/01/28 820 820 812 813 15,900
2004/01/27 815 822 815 815 17,900
2004/01/26 816 820 814 814 16,000
2004/01/23 818 820 815 815 14,200
2004/01/22 826 830 817 818 23,400
2004/01/21 822 830 820 825 22,600
2004/01/20 816 824 816 822 11,100
2004/01/19 816 820 815 820 12,000
2004/01/16 815 820 812 812 8,700
2004/01/15 820 821 811 813 16,000
2004/01/14 812 820 811 815 15,900
2004/01/13 825 825 814 814 18,900
2004/01/09 811 819 810 814 24,600
2004/01/08 819 819 803 818 20,200
2004/01/07 820 820 805 818 18,700
2004/01/06 814 817 805 817 37,000
2004/01/05 810 810 793 794 18,700

このページの先頭へ