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 |
---|---|---|---|---|---|
2014/12/30 | 924 | 938 | 922 | 935 | 11,100 |
2014/12/29 | 920 | 920 | 911 | 920 | 7,100 |
2014/12/26 | 904 | 919 | 904 | 916 | 7,800 |
2014/12/25 | 895 | 904 | 895 | 903 | 6,600 |
2014/12/24 | 899 | 907 | 898 | 903 | 7,400 |
2014/12/22 | 900 | 909 | 893 | 896 | 7,800 |
2014/12/19 | 904 | 904 | 891 | 899 | 5,700 |
2014/12/18 | 886 | 892 | 883 | 884 | 5,300 |
2014/12/17 | 865 | 875 | 863 | 863 | 7,300 |
2014/12/16 | 872 | 877 | 863 | 865 | 10,200 |
2014/12/15 | 880 | 895 | 880 | 882 | 5,200 |
2014/12/12 | 883 | 895 | 882 | 882 | 21,800 |
2014/12/11 | 898 | 909 | 886 | 886 | 7,600 |
2014/12/10 | 900 | 908 | 900 | 900 | 8,400 |
2014/12/09 | 904 | 904 | 900 | 900 | 3,100 |
2014/12/08 | 903 | 909 | 901 | 906 | 6,300 |
2014/12/05 | 901 | 903 | 897 | 902 | 6,300 |
2014/12/04 | 910 | 910 | 895 | 902 | 9,100 |
2014/12/03 | 899 | 907 | 888 | 900 | 11,300 |
2014/12/02 | 891 | 900 | 888 | 900 | 4,000 |
2014/12/01 | 900 | 900 | 898 | 898 | 9,500 |
2014/11/28 | 895 | 909 | 895 | 903 | 5,000 |
2014/11/27 | 915 | 916 | 886 | 889 | 14,500 |
2014/11/26 | 917 | 920 | 917 | 917 | 6,300 |
2014/11/25 | 918 | 928 | 918 | 923 | 4,700 |
2014/11/21 | 918 | 927 | 918 | 923 | 5,800 |
2014/11/20 | 913 | 927 | 913 | 923 | 3,400 |
2014/11/19 | 910 | 922 | 905 | 917 | 19,400 |
2014/11/18 | 921 | 930 | 921 | 930 | 9,200 |
2014/11/17 | 935 | 935 | 916 | 924 | 7,900 |
2014/11/14 | 933 | 935 | 921 | 934 | 13,000 |
2014/11/13 | 910 | 932 | 910 | 929 | 9,300 |
2014/11/12 | 931 | 934 | 907 | 916 | 12,100 |
2014/11/11 | 931 | 938 | 922 | 932 | 4,600 |
2014/11/10 | 919 | 932 | 904 | 931 | 8,100 |
2014/11/07 | 939 | 939 | 923 | 929 | 14,700 |
2014/11/06 | 920 | 927 | 893 | 904 | 12,300 |
2014/11/05 | 926 | 930 | 908 | 927 | 12,300 |
2014/11/04 | 953 | 953 | 927 | 927 | 12,500 |
2014/10/31 | 899 | 932 | 887 | 930 | 20,600 |
2014/10/30 | 872 | 890 | 872 | 887 | 10,800 |
2014/10/29 | 869 | 880 | 869 | 877 | 7,100 |
2014/10/28 | 866 | 869 | 866 | 866 | 1,000 |
2014/10/27 | 870 | 870 | 863 | 865 | 3,800 |
2014/10/24 | 861 | 876 | 858 | 858 | 1,900 |
2014/10/23 | 871 | 874 | 858 | 858 | 1,700 |
2014/10/22 | 846 | 870 | 846 | 859 | 4,000 |
2014/10/21 | 856 | 856 | 840 | 843 | 8,400 |
2014/10/20 | 847 | 874 | 847 | 856 | 4,900 |
2014/10/17 | 864 | 867 | 836 | 838 | 9,600 |
2014/10/16 | 864 | 868 | 861 | 861 | 5,400 |
2014/10/15 | 868 | 879 | 866 | 879 | 5,300 |
2014/10/14 | 863 | 882 | 862 | 867 | 12,100 |
2014/10/10 | 864 | 879 | 861 | 873 | 11,800 |
2014/10/09 | 919 | 924 | 892 | 892 | 7,600 |
2014/10/08 | 918 | 924 | 917 | 919 | 5,000 |
2014/10/07 | 932 | 947 | 925 | 925 | 8,000 |
2014/10/06 | 926 | 953 | 923 | 932 | 9,300 |
2014/10/03 | 922 | 927 | 922 | 926 | 3,700 |
2014/10/02 | 949 | 949 | 928 | 928 | 8,800 |
2014/10/01 | 953 | 960 | 953 | 953 | 7,000 |
2014/09/30 | 958 | 960 | 943 | 943 | 7,900 |
2014/09/29 | 959 | 965 | 946 | 962 | 5,100 |
2014/09/26 | 955 | 966 | 955 | 966 | 4,700 |
2014/09/25 | 957 | 975 | 941 | 975 | 9,200 |
2014/09/24 | 950 | 954 | 940 | 947 | 3,000 |
2014/09/22 | 967 | 968 | 955 | 962 | 4,200 |
2014/09/19 | 950 | 967 | 933 | 967 | 24,600 |
2014/09/18 | 941 | 950 | 914 | 948 | 20,200 |
2014/09/17 | 936 | 951 | 912 | 941 | 23,500 |
2014/09/16 | 930 | 942 | 930 | 940 | 6,900 |
2014/09/12 | 932 | 936 | 927 | 933 | 19,300 |
2014/09/11 | 923 | 928 | 913 | 926 | 2,800 |
2014/09/10 | 914 | 929 | 914 | 923 | 6,700 |
2014/09/09 | 918 | 919 | 914 | 914 | 6,900 |
2014/09/08 | 910 | 918 | 904 | 917 | 16,100 |
2014/09/05 | 918 | 918 | 903 | 910 | 1,800 |
2014/09/04 | 913 | 917 | 910 | 916 | 3,000 |
2014/09/03 | 908 | 914 | 905 | 913 | 5,100 |
2014/09/02 | 901 | 907 | 901 | 906 | 4,200 |
2014/09/01 | 908 | 908 | 898 | 901 | 8,300 |
2014/08/29 | 899 | 907 | 898 | 900 | 6,000 |
2014/08/28 | 898 | 908 | 898 | 907 | 3,200 |
2014/08/27 | 898 | 901 | 897 | 899 | 4,200 |
2014/08/26 | 906 | 915 | 895 | 898 | 5,100 |
2014/08/25 | 905 | 905 | 888 | 903 | 3,600 |
2014/08/22 | 903 | 903 | 897 | 899 | 2,400 |
2014/08/21 | 891 | 898 | 889 | 897 | 5,700 |
2014/08/20 | 890 | 899 | 888 | 890 | 3,900 |
2014/08/19 | 886 | 891 | 886 | 890 | 2,100 |
2014/08/18 | 885 | 893 | 885 | 886 | 2,400 |
2014/08/15 | 882 | 886 | 882 | 882 | 6,700 |
2014/08/14 | 884 | 892 | 881 | 890 | 2,400 |
2014/08/13 | 889 | 894 | 870 | 884 | 9,000 |
2014/08/12 | 899 | 899 | 866 | 885 | 10,700 |
2014/08/11 | 878 | 896 | 876 | 896 | 5,500 |
2014/08/08 | 884 | 900 | 865 | 868 | 12,300 |
2014/08/07 | 892 | 892 | 882 | 884 | 4,700 |
2014/08/06 | 905 | 905 | 887 | 893 | 8,100 |
2014/08/05 | 910 | 915 | 905 | 906 | 9,800 |
2014/08/04 | 921 | 929 | 907 | 908 | 24,200 |
2014/08/01 | 923 | 927 | 921 | 921 | 17,200 |
2014/07/31 | 951 | 952 | 941 | 947 | 15,500 |
2014/07/30 | 941 | 949 | 940 | 945 | 8,500 |
2014/07/29 | 938 | 943 | 932 | 942 | 4,900 |
2014/07/28 | 937 | 937 | 927 | 932 | 4,000 |
2014/07/25 | 934 | 934 | 931 | 934 | 700 |
2014/07/24 | 926 | 935 | 925 | 933 | 7,400 |
2014/07/23 | 937 | 937 | 931 | 931 | 9,800 |
2014/07/22 | 910 | 945 | 909 | 937 | 16,200 |
2014/07/18 | 905 | 907 | 901 | 905 | 4,100 |
2014/07/17 | 916 | 922 | 907 | 916 | 2,400 |
2014/07/16 | 906 | 918 | 906 | 916 | 3,300 |
2014/07/15 | 910 | 912 | 890 | 908 | 3,700 |
2014/07/14 | 907 | 907 | 900 | 907 | 2,100 |
2014/07/11 | 894 | 907 | 878 | 907 | 12,700 |
2014/07/10 | 918 | 923 | 906 | 909 | 4,500 |
2014/07/09 | 926 | 930 | 918 | 918 | 3,400 |
2014/07/08 | 929 | 930 | 926 | 926 | 3,200 |
2014/07/07 | 931 | 936 | 930 | 930 | 1,400 |
2014/07/04 | 921 | 936 | 921 | 936 | 1,900 |
2014/07/03 | 924 | 928 | 920 | 921 | 2,800 |
2014/07/02 | 930 | 931 | 924 | 924 | 4,900 |
2014/07/01 | 930 | 939 | 930 | 931 | 8,400 |
2014/06/30 | 930 | 944 | 924 | 934 | 5,700 |
2014/06/27 | 945 | 945 | 924 | 927 | 11,000 |
2014/06/26 | 949 | 949 | 934 | 936 | 9,700 |
2014/06/25 | 942 | 945 | 937 | 942 | 4,900 |
2014/06/24 | 938 | 945 | 937 | 943 | 5,400 |
2014/06/23 | 940 | 940 | 935 | 938 | 4,800 |
2014/06/20 | 950 | 950 | 938 | 940 | 3,000 |
2014/06/19 | 939 | 950 | 933 | 948 | 11,100 |
2014/06/18 | 937 | 940 | 933 | 939 | 6,000 |
2014/06/17 | 929 | 936 | 927 | 935 | 4,200 |
2014/06/16 | 924 | 935 | 923 | 923 | 6,700 |
2014/06/13 | 921 | 928 | 920 | 925 | 18,800 |
2014/06/12 | 921 | 930 | 921 | 924 | 4,400 |
2014/06/11 | 911 | 922 | 911 | 920 | 5,500 |
2014/06/10 | 908 | 913 | 906 | 910 | 1,500 |
2014/06/09 | 913 | 913 | 906 | 907 | 2,900 |
2014/06/06 | 914 | 915 | 906 | 913 | 5,300 |
2014/06/05 | 910 | 914 | 902 | 913 | 2,000 |
2014/06/04 | 911 | 915 | 911 | 912 | 1,700 |
2014/06/03 | 914 | 915 | 910 | 911 | 3,700 |
2014/06/02 | 920 | 925 | 912 | 919 | 8,300 |
2014/05/30 | 904 | 913 | 904 | 909 | 2,500 |
2014/05/29 | 908 | 913 | 901 | 903 | 2,900 |
2014/05/28 | 907 | 915 | 905 | 913 | 3,300 |
2014/05/27 | 911 | 918 | 900 | 901 | 8,700 |
2014/05/26 | 916 | 920 | 900 | 911 | 3,200 |
2014/05/23 | 918 | 919 | 902 | 916 | 9,600 |
2014/05/22 | 910 | 915 | 893 | 914 | 7,300 |
2014/05/21 | 911 | 915 | 905 | 907 | 3,800 |
2014/05/20 | 915 | 921 | 910 | 911 | 3,300 |
2014/05/19 | 907 | 915 | 907 | 911 | 4,500 |
2014/05/16 | 915 | 917 | 907 | 907 | 10,700 |
2014/05/15 | 925 | 927 | 910 | 925 | 7,800 |
2014/05/14 | 906 | 929 | 906 | 927 | 13,900 |
2014/05/13 | 911 | 914 | 902 | 910 | 3,100 |
2014/05/12 | 905 | 911 | 905 | 911 | 6,200 |
2014/05/09 | 898 | 915 | 898 | 905 | 6,900 |
2014/05/08 | 870 | 900 | 870 | 898 | 5,600 |
2014/05/07 | 908 | 908 | 886 | 888 | 11,900 |
2014/05/02 | 905 | 917 | 903 | 914 | 6,900 |
2014/05/01 | 903 | 906 | 897 | 905 | 12,900 |
2014/04/30 | 900 | 906 | 895 | 902 | 11,700 |
2014/04/28 | 899 | 917 | 899 | 915 | 2,600 |
2014/04/25 | 906 | 914 | 901 | 912 | 2,900 |
2014/04/24 | 914 | 914 | 903 | 906 | 4,500 |
2014/04/23 | 910 | 916 | 909 | 911 | 2,900 |
2014/04/22 | 909 | 918 | 909 | 909 | 4,200 |
2014/04/21 | 901 | 918 | 901 | 907 | 2,100 |
2014/04/18 | 915 | 915 | 900 | 902 | 1,200 |
2014/04/17 | 907 | 914 | 891 | 905 | 2,200 |
2014/04/16 | 900 | 906 | 900 | 905 | 1,900 |
2014/04/15 | 880 | 891 | 880 | 891 | 1,700 |
2014/04/14 | 886 | 915 | 879 | 880 | 2,700 |
2014/04/11 | 898 | 898 | 886 | 891 | 3,100 |
2014/04/10 | 900 | 914 | 900 | 901 | 9,000 |
2014/04/09 | 899 | 914 | 891 | 902 | 13,500 |
2014/04/08 | 927 | 927 | 906 | 915 | 8,500 |
2014/04/07 | 920 | 928 | 919 | 927 | 4,800 |
2014/04/04 | 924 | 929 | 923 | 926 | 4,700 |
2014/04/03 | 923 | 927 | 919 | 925 | 7,000 |
2014/04/02 | 914 | 920 | 900 | 915 | 12,100 |
2014/04/01 | 911 | 915 | 896 | 910 | 8,800 |
2014/03/31 | 900 | 905 | 899 | 904 | 8,000 |
2014/03/28 | 900 | 900 | 895 | 896 | 4,500 |
2014/03/27 | 884 | 898 | 884 | 894 | 4,600 |
2014/03/26 | 900 | 913 | 876 | 894 | 8,200 |
2014/03/25 | 883 | 910 | 883 | 896 | 4,900 |
2014/03/24 | 855 | 883 | 855 | 873 | 4,100 |
2014/03/20 | 881 | 886 | 855 | 855 | 9,100 |
2014/03/19 | 865 | 879 | 865 | 871 | 4,700 |
2014/03/18 | 869 | 889 | 852 | 860 | 5,000 |
2014/03/17 | 886 | 888 | 852 | 855 | 6,200 |
2014/03/14 | 909 | 924 | 895 | 895 | 24,400 |
2014/03/13 | 903 | 929 | 903 | 909 | 9,600 |
2014/03/12 | 914 | 914 | 900 | 901 | 9,300 |
2014/03/11 | 921 | 930 | 921 | 929 | 5,200 |
2014/03/10 | 919 | 922 | 918 | 921 | 1,600 |
2014/03/07 | 924 | 930 | 918 | 926 | 4,100 |
2014/03/06 | 916 | 918 | 910 | 918 | 3,500 |
2014/03/05 | 926 | 926 | 893 | 916 | 4,600 |
2014/03/04 | 890 | 926 | 890 | 924 | 4,100 |
2014/03/03 | 903 | 904 | 879 | 890 | 16,700 |
2014/02/28 | 909 | 911 | 902 | 903 | 8,500 |
2014/02/27 | 915 | 917 | 907 | 909 | 4,200 |
2014/02/26 | 923 | 923 | 917 | 917 | 1,400 |
2014/02/25 | 905 | 939 | 905 | 927 | 4,900 |
2014/02/24 | 906 | 913 | 890 | 904 | 5,300 |
2014/02/21 | 886 | 907 | 886 | 905 | 3,800 |
2014/02/20 | 900 | 900 | 882 | 882 | 2,800 |
2014/02/19 | 900 | 908 | 898 | 900 | 3,900 |
2014/02/18 | 890 | 908 | 876 | 900 | 10,700 |
2014/02/17 | 892 | 898 | 870 | 896 | 4,300 |
2014/02/14 | 898 | 899 | 878 | 888 | 4,700 |
2014/02/13 | 907 | 907 | 889 | 895 | 3,600 |
2014/02/12 | 877 | 900 | 877 | 892 | 4,500 |
2014/02/10 | 885 | 899 | 875 | 876 | 7,000 |
2014/02/07 | 877 | 880 | 860 | 873 | 9,300 |
2014/02/06 | 837 | 861 | 834 | 855 | 5,700 |
2014/02/05 | 822 | 860 | 822 | 833 | 16,800 |
2014/02/04 | 860 | 875 | 821 | 822 | 20,600 |
2014/02/03 | 900 | 900 | 879 | 880 | 8,100 |
2014/01/31 | 897 | 904 | 889 | 899 | 10,900 |
2014/01/30 | 901 | 903 | 891 | 898 | 12,600 |
2014/01/29 | 911 | 914 | 900 | 909 | 11,100 |
2014/01/28 | 905 | 910 | 900 | 900 | 15,300 |
2014/01/27 | 903 | 925 | 900 | 900 | 15,800 |
2014/01/24 | 923 | 930 | 911 | 918 | 17,700 |
2014/01/23 | 930 | 938 | 922 | 923 | 6,100 |
2014/01/22 | 927 | 942 | 927 | 939 | 3,700 |
2014/01/21 | 947 | 947 | 942 | 942 | 3,200 |
2014/01/20 | 940 | 945 | 940 | 944 | 5,700 |
2014/01/17 | 928 | 939 | 913 | 939 | 9,900 |
2014/01/16 | 925 | 940 | 925 | 934 | 9,200 |
2014/01/15 | 937 | 937 | 926 | 936 | 7,700 |
2014/01/14 | 937 | 938 | 928 | 930 | 18,000 |
2014/01/10 | 938 | 938 | 924 | 937 | 11,300 |
2014/01/09 | 940 | 940 | 930 | 939 | 5,900 |
2014/01/08 | 938 | 939 | 934 | 939 | 5,900 |
2014/01/07 | 939 | 939 | 930 | 934 | 6,300 |
2014/01/06 | 930 | 940 | 921 | 933 | 41,700 |