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 |
---|---|---|---|---|---|
2015/12/30 | 1,021 | 1,075 | 1,011 | 1,070 | 61,300 |
2015/12/29 | 988 | 1,014 | 985 | 1,013 | 19,000 |
2015/12/28 | 978 | 979 | 971 | 979 | 8,200 |
2015/12/25 | 982 | 982 | 965 | 970 | 7,700 |
2015/12/24 | 989 | 992 | 970 | 970 | 13,000 |
2015/12/22 | 970 | 988 | 970 | 982 | 11,100 |
2015/12/21 | 966 | 988 | 960 | 969 | 12,300 |
2015/12/18 | 979 | 990 | 963 | 966 | 16,900 |
2015/12/17 | 981 | 981 | 963 | 969 | 15,500 |
2015/12/16 | 967 | 977 | 954 | 959 | 27,400 |
2015/12/15 | 966 | 970 | 949 | 951 | 13,100 |
2015/12/14 | 938 | 973 | 938 | 966 | 24,900 |
2015/12/11 | 926 | 960 | 926 | 948 | 36,000 |
2015/12/10 | 976 | 977 | 935 | 939 | 38,400 |
2015/12/09 | 993 | 993 | 969 | 976 | 44,100 |
2015/12/08 | 1,007 | 1,007 | 986 | 991 | 12,600 |
2015/12/07 | 996 | 1,012 | 996 | 996 | 28,700 |
2015/12/04 | 1,001 | 1,001 | 987 | 995 | 29,000 |
2015/12/03 | 996 | 1,009 | 990 | 1,002 | 25,100 |
2015/12/02 | 1,006 | 1,010 | 995 | 996 | 32,100 |
2015/12/01 | 1,014 | 1,017 | 998 | 1,006 | 34,200 |
2015/11/30 | 1,001 | 1,017 | 992 | 1,015 | 32,300 |
2015/11/27 | 1,013 | 1,051 | 998 | 999 | 28,900 |
2015/11/26 | 1,006 | 1,024 | 1,006 | 1,015 | 10,800 |
2015/11/25 | 1,010 | 1,031 | 1,009 | 1,014 | 19,900 |
2015/11/24 | 1,025 | 1,032 | 1,007 | 1,014 | 18,300 |
2015/11/20 | 1,011 | 1,050 | 993 | 1,022 | 30,300 |
2015/11/19 | 999 | 1,018 | 987 | 1,003 | 20,900 |
2015/11/18 | 996 | 1,006 | 990 | 990 | 18,400 |
2015/11/17 | 1,023 | 1,025 | 992 | 1,000 | 24,200 |
2015/11/16 | 1,005 | 1,021 | 1,003 | 1,006 | 30,700 |
2015/11/13 | 981 | 1,050 | 981 | 1,025 | 53,800 |
2015/11/12 | 952 | 985 | 952 | 980 | 34,900 |
2015/11/11 | 948 | 963 | 942 | 956 | 13,600 |
2015/11/10 | 959 | 959 | 948 | 952 | 18,100 |
2015/11/09 | 933 | 966 | 928 | 959 | 26,000 |
2015/11/06 | 908 | 936 | 908 | 928 | 24,600 |
2015/11/05 | 896 | 915 | 896 | 907 | 16,800 |
2015/11/04 | 898 | 905 | 889 | 896 | 30,900 |
2015/11/02 | 890 | 897 | 889 | 892 | 30,300 |
2015/10/30 | 895 | 899 | 892 | 892 | 19,800 |
2015/10/29 | 890 | 903 | 889 | 894 | 29,700 |
2015/10/28 | 896 | 901 | 890 | 893 | 11,800 |
2015/10/27 | 910 | 911 | 880 | 896 | 22,600 |
2015/10/26 | 910 | 910 | 903 | 906 | 7,900 |
2015/10/23 | 905 | 908 | 901 | 903 | 17,900 |
2015/10/22 | 904 | 904 | 897 | 897 | 10,200 |
2015/10/21 | 887 | 903 | 887 | 899 | 14,100 |
2015/10/20 | 893 | 896 | 889 | 889 | 3,300 |
2015/10/19 | 890 | 902 | 890 | 894 | 6,800 |
2015/10/16 | 907 | 908 | 891 | 894 | 9,700 |
2015/10/15 | 890 | 908 | 890 | 901 | 18,200 |
2015/10/14 | 890 | 896 | 886 | 888 | 11,700 |
2015/10/13 | 901 | 902 | 892 | 900 | 9,600 |
2015/10/09 | 904 | 908 | 901 | 908 | 13,300 |
2015/10/08 | 896 | 902 | 890 | 900 | 11,000 |
2015/10/07 | 907 | 907 | 889 | 896 | 16,300 |
2015/10/06 | 900 | 909 | 898 | 902 | 15,000 |
2015/10/05 | 890 | 902 | 889 | 896 | 14,800 |
2015/10/02 | 889 | 892 | 881 | 890 | 10,600 |
2015/10/01 | 884 | 889 | 873 | 889 | 14,000 |
2015/09/30 | 880 | 883 | 873 | 880 | 7,600 |
2015/09/29 | 883 | 888 | 873 | 873 | 12,000 |
2015/09/28 | 893 | 899 | 885 | 890 | 10,200 |
2015/09/25 | 882 | 895 | 882 | 893 | 16,500 |
2015/09/24 | 883 | 894 | 878 | 879 | 16,200 |
2015/09/18 | 887 | 895 | 885 | 886 | 7,300 |
2015/09/17 | 891 | 903 | 890 | 901 | 17,300 |
2015/09/16 | 886 | 893 | 885 | 891 | 4,600 |
2015/09/15 | 886 | 899 | 885 | 886 | 7,800 |
2015/09/14 | 898 | 898 | 885 | 885 | 8,700 |
2015/09/11 | 890 | 891 | 881 | 883 | 27,300 |
2015/09/10 | 880 | 899 | 880 | 891 | 12,400 |
2015/09/09 | 889 | 902 | 883 | 894 | 12,300 |
2015/09/08 | 885 | 889 | 878 | 878 | 9,100 |
2015/09/07 | 890 | 899 | 884 | 887 | 9,000 |
2015/09/04 | 898 | 910 | 893 | 895 | 11,700 |
2015/09/03 | 893 | 921 | 893 | 897 | 10,800 |
2015/09/02 | 893 | 923 | 890 | 892 | 13,900 |
2015/09/01 | 920 | 948 | 904 | 908 | 30,000 |
2015/08/31 | 919 | 925 | 909 | 918 | 20,000 |
2015/08/28 | 911 | 923 | 899 | 919 | 13,100 |
2015/08/27 | 901 | 904 | 886 | 890 | 16,200 |
2015/08/26 | 879 | 915 | 875 | 886 | 21,100 |
2015/08/25 | 872 | 902 | 872 | 873 | 23,900 |
2015/08/24 | 921 | 921 | 888 | 889 | 19,000 |
2015/08/21 | 941 | 955 | 923 | 938 | 22,300 |
2015/08/20 | 948 | 958 | 948 | 955 | 13,200 |
2015/08/19 | 953 | 954 | 950 | 952 | 7,800 |
2015/08/18 | 942 | 962 | 942 | 957 | 14,500 |
2015/08/17 | 935 | 972 | 935 | 940 | 30,600 |
2015/08/14 | 940 | 946 | 933 | 935 | 7,300 |
2015/08/13 | 942 | 944 | 931 | 937 | 13,100 |
2015/08/12 | 944 | 959 | 943 | 947 | 11,700 |
2015/08/11 | 945 | 954 | 940 | 944 | 23,100 |
2015/08/10 | 940 | 951 | 936 | 940 | 18,200 |
2015/08/07 | 924 | 940 | 920 | 934 | 23,200 |
2015/08/06 | 910 | 927 | 910 | 924 | 28,100 |
2015/08/05 | 903 | 913 | 897 | 898 | 22,100 |
2015/08/04 | 905 | 908 | 900 | 903 | 15,700 |
2015/08/03 | 904 | 908 | 903 | 906 | 22,100 |
2015/07/31 | 894 | 902 | 894 | 900 | 20,900 |
2015/07/30 | 889 | 895 | 889 | 892 | 9,500 |
2015/07/29 | 885 | 892 | 885 | 887 | 3,900 |
2015/07/28 | 883 | 886 | 877 | 882 | 12,500 |
2015/07/27 | 896 | 896 | 884 | 884 | 11,300 |
2015/07/24 | 895 | 898 | 894 | 896 | 3,600 |
2015/07/23 | 893 | 898 | 893 | 897 | 5,100 |
2015/07/22 | 892 | 894 | 889 | 891 | 6,400 |
2015/07/21 | 894 | 897 | 894 | 894 | 4,200 |
2015/07/17 | 894 | 894 | 890 | 891 | 2,800 |
2015/07/16 | 895 | 900 | 885 | 890 | 12,200 |
2015/07/15 | 889 | 892 | 883 | 889 | 13,700 |
2015/07/14 | 891 | 895 | 884 | 889 | 11,500 |
2015/07/13 | 887 | 894 | 886 | 890 | 8,100 |
2015/07/10 | 884 | 887 | 880 | 882 | 10,500 |
2015/07/09 | 879 | 882 | 870 | 879 | 22,400 |
2015/07/08 | 894 | 898 | 881 | 882 | 25,400 |
2015/07/07 | 898 | 905 | 894 | 894 | 13,700 |
2015/07/06 | 891 | 897 | 890 | 890 | 15,300 |
2015/07/03 | 896 | 897 | 894 | 897 | 5,300 |
2015/07/02 | 895 | 896 | 895 | 895 | 5,000 |
2015/07/01 | 893 | 897 | 890 | 893 | 15,800 |
2015/06/30 | 890 | 898 | 885 | 895 | 11,100 |
2015/06/29 | 890 | 895 | 888 | 888 | 10,200 |
2015/06/26 | 895 | 898 | 892 | 895 | 8,100 |
2015/06/25 | 895 | 898 | 892 | 892 | 7,500 |
2015/06/24 | 888 | 895 | 888 | 894 | 14,800 |
2015/06/23 | 884 | 890 | 882 | 890 | 14,700 |
2015/06/22 | 888 | 896 | 882 | 887 | 14,400 |
2015/06/19 | 888 | 895 | 885 | 888 | 9,300 |
2015/06/18 | 889 | 894 | 885 | 885 | 5,300 |
2015/06/17 | 889 | 896 | 889 | 892 | 4,800 |
2015/06/16 | 894 | 894 | 889 | 889 | 6,700 |
2015/06/15 | 888 | 893 | 888 | 891 | 3,500 |
2015/06/12 | 888 | 892 | 881 | 887 | 37,000 |
2015/06/11 | 892 | 893 | 887 | 889 | 8,400 |
2015/06/10 | 894 | 896 | 889 | 889 | 6,500 |
2015/06/09 | 898 | 902 | 888 | 888 | 10,300 |
2015/06/08 | 900 | 902 | 895 | 897 | 8,900 |
2015/06/05 | 898 | 906 | 898 | 901 | 14,600 |
2015/06/04 | 893 | 908 | 890 | 903 | 18,700 |
2015/06/03 | 893 | 893 | 887 | 893 | 7,500 |
2015/06/02 | 889 | 893 | 887 | 891 | 6,300 |
2015/06/01 | 891 | 893 | 888 | 893 | 10,100 |
2015/05/29 | 898 | 904 | 891 | 896 | 9,000 |
2015/05/28 | 895 | 905 | 892 | 892 | 5,400 |
2015/05/27 | 900 | 900 | 893 | 895 | 6,200 |
2015/05/26 | 899 | 900 | 894 | 895 | 6,800 |
2015/05/25 | 899 | 900 | 894 | 897 | 4,400 |
2015/05/22 | 900 | 900 | 891 | 899 | 6,600 |
2015/05/21 | 893 | 904 | 893 | 900 | 12,200 |
2015/05/20 | 903 | 907 | 901 | 905 | 11,000 |
2015/05/19 | 901 | 909 | 900 | 905 | 10,600 |
2015/05/18 | 905 | 906 | 895 | 900 | 13,900 |
2015/05/15 | 888 | 900 | 888 | 895 | 6,700 |
2015/05/14 | 895 | 897 | 873 | 888 | 15,400 |
2015/05/13 | 895 | 900 | 895 | 895 | 5,500 |
2015/05/12 | 893 | 898 | 893 | 895 | 5,800 |
2015/05/11 | 895 | 902 | 893 | 893 | 11,700 |
2015/05/08 | 895 | 904 | 894 | 895 | 16,600 |
2015/05/07 | 894 | 914 | 894 | 900 | 15,800 |
2015/05/01 | 903 | 907 | 893 | 898 | 13,000 |
2015/04/30 | 900 | 909 | 893 | 904 | 12,800 |
2015/04/28 | 909 | 912 | 904 | 906 | 12,000 |
2015/04/27 | 902 | 908 | 902 | 906 | 2,700 |
2015/04/24 | 898 | 908 | 898 | 902 | 11,000 |
2015/04/23 | 906 | 908 | 897 | 898 | 12,500 |
2015/04/22 | 899 | 906 | 895 | 902 | 9,800 |
2015/04/21 | 895 | 906 | 890 | 899 | 20,100 |
2015/04/20 | 891 | 906 | 891 | 896 | 18,500 |
2015/04/17 | 893 | 905 | 890 | 897 | 14,700 |
2015/04/16 | 900 | 904 | 885 | 902 | 29,300 |
2015/04/15 | 900 | 903 | 895 | 900 | 8,300 |
2015/04/14 | 895 | 903 | 895 | 899 | 10,000 |
2015/04/13 | 894 | 900 | 893 | 895 | 11,300 |
2015/04/10 | 890 | 898 | 888 | 894 | 11,500 |
2015/04/09 | 896 | 897 | 890 | 890 | 12,400 |
2015/04/08 | 894 | 896 | 890 | 890 | 7,200 |
2015/04/07 | 884 | 893 | 884 | 886 | 6,300 |
2015/04/06 | 890 | 896 | 880 | 880 | 19,900 |
2015/04/03 | 889 | 893 | 885 | 893 | 7,700 |
2015/04/02 | 887 | 890 | 876 | 882 | 12,400 |
2015/04/01 | 884 | 884 | 872 | 872 | 12,600 |
2015/03/31 | 888 | 891 | 877 | 879 | 5,700 |
2015/03/30 | 888 | 888 | 876 | 879 | 16,600 |
2015/03/27 | 882 | 888 | 873 | 878 | 10,200 |
2015/03/26 | 894 | 905 | 884 | 886 | 12,000 |
2015/03/25 | 895 | 900 | 893 | 894 | 9,400 |
2015/03/24 | 898 | 899 | 891 | 896 | 11,100 |
2015/03/23 | 895 | 902 | 895 | 898 | 6,000 |
2015/03/20 | 898 | 899 | 890 | 893 | 7,800 |
2015/03/19 | 897 | 905 | 890 | 893 | 13,400 |
2015/03/18 | 918 | 918 | 894 | 903 | 11,900 |
2015/03/17 | 902 | 908 | 897 | 903 | 12,100 |
2015/03/16 | 896 | 896 | 890 | 894 | 7,400 |
2015/03/13 | 891 | 901 | 888 | 892 | 36,800 |
2015/03/12 | 897 | 907 | 895 | 906 | 9,200 |
2015/03/11 | 893 | 900 | 893 | 895 | 7,100 |
2015/03/10 | 891 | 898 | 890 | 893 | 7,800 |
2015/03/09 | 891 | 894 | 888 | 892 | 6,300 |
2015/03/06 | 890 | 897 | 890 | 891 | 5,400 |
2015/03/05 | 894 | 894 | 889 | 892 | 3,500 |
2015/03/04 | 892 | 895 | 888 | 890 | 8,900 |
2015/03/03 | 896 | 901 | 889 | 892 | 4,300 |
2015/03/02 | 899 | 907 | 889 | 896 | 11,100 |
2015/02/27 | 891 | 896 | 884 | 889 | 6,700 |
2015/02/26 | 889 | 896 | 887 | 890 | 7,200 |
2015/02/25 | 888 | 888 | 877 | 881 | 8,200 |
2015/02/24 | 885 | 891 | 877 | 877 | 21,300 |
2015/02/23 | 902 | 906 | 876 | 879 | 21,200 |
2015/02/20 | 898 | 904 | 897 | 902 | 7,100 |
2015/02/19 | 895 | 900 | 893 | 898 | 10,400 |
2015/02/18 | 893 | 898 | 880 | 884 | 19,900 |
2015/02/17 | 880 | 880 | 878 | 878 | 13,100 |
2015/02/16 | 886 | 898 | 886 | 892 | 6,300 |
2015/02/13 | 901 | 903 | 885 | 889 | 10,500 |
2015/02/12 | 905 | 907 | 895 | 897 | 16,700 |
2015/02/10 | 890 | 902 | 886 | 897 | 14,400 |
2015/02/09 | 898 | 900 | 895 | 899 | 10,400 |
2015/02/06 | 898 | 898 | 892 | 893 | 6,700 |
2015/02/05 | 891 | 897 | 885 | 892 | 9,300 |
2015/02/04 | 884 | 896 | 884 | 895 | 6,700 |
2015/02/03 | 885 | 886 | 882 | 883 | 10,300 |
2015/02/02 | 881 | 891 | 880 | 886 | 8,400 |
2015/01/30 | 894 | 897 | 889 | 895 | 8,500 |
2015/01/29 | 882 | 892 | 880 | 890 | 3,800 |
2015/01/28 | 884 | 885 | 879 | 883 | 11,600 |
2015/01/27 | 876 | 885 | 876 | 885 | 5,700 |
2015/01/26 | 870 | 876 | 870 | 875 | 3,900 |
2015/01/23 | 875 | 885 | 868 | 870 | 11,700 |
2015/01/22 | 875 | 888 | 869 | 872 | 12,100 |
2015/01/21 | 891 | 891 | 875 | 875 | 8,800 |
2015/01/20 | 878 | 891 | 878 | 891 | 4,600 |
2015/01/19 | 881 | 887 | 878 | 878 | 3,500 |
2015/01/16 | 880 | 881 | 872 | 877 | 9,200 |
2015/01/15 | 880 | 889 | 880 | 883 | 6,400 |
2015/01/14 | 890 | 890 | 881 | 881 | 2,000 |
2015/01/13 | 900 | 914 | 882 | 890 | 8,000 |
2015/01/09 | 901 | 904 | 895 | 896 | 6,600 |
2015/01/08 | 900 | 908 | 891 | 900 | 4,400 |
2015/01/07 | 897 | 904 | 894 | 900 | 7,500 |
2015/01/06 | 907 | 907 | 900 | 900 | 10,800 |
2015/01/05 | 929 | 931 | 916 | 916 | 16,500 |