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
2019/12/30 1,290 1,312 1,285 1,310 9,900
2019/12/27 1,287 1,296 1,279 1,286 9,100
2019/12/26 1,257 1,287 1,257 1,287 9,800
2019/12/25 1,279 1,279 1,244 1,255 6,300
2019/12/24 1,284 1,284 1,277 1,282 3,900
2019/12/23 1,287 1,288 1,280 1,285 3,700
2019/12/20 1,279 1,304 1,274 1,279 13,000
2019/12/19 1,246 1,278 1,246 1,272 14,800
2019/12/18 1,250 1,250 1,232 1,245 6,000
2019/12/17 1,245 1,250 1,241 1,250 9,800
2019/12/16 1,228 1,237 1,225 1,234 8,400
2019/12/13 1,220 1,233 1,200 1,219 33,200
2019/12/12 1,189 1,192 1,181 1,190 8,000
2019/12/11 1,181 1,213 1,181 1,184 13,600
2019/12/10 1,190 1,205 1,180 1,180 12,400
2019/12/09 1,185 1,198 1,183 1,190 7,100
2019/12/06 1,155 1,178 1,155 1,164 11,600
2019/12/05 1,155 1,174 1,150 1,152 25,900
2019/12/04 1,163 1,163 1,113 1,150 23,000
2019/12/03 1,179 1,179 1,161 1,171 6,500
2019/12/02 1,193 1,205 1,184 1,184 18,600
2019/11/29 1,202 1,212 1,186 1,197 20,400
2019/11/28 1,199 1,202 1,186 1,201 9,300
2019/11/27 1,231 1,237 1,216 1,216 10,900
2019/11/26 1,240 1,240 1,220 1,220 5,100
2019/11/25 1,212 1,238 1,212 1,238 5,700
2019/11/22 1,229 1,229 1,212 1,212 8,500
2019/11/21 1,246 1,246 1,215 1,218 12,200
2019/11/20 1,240 1,252 1,223 1,237 7,100
2019/11/19 1,242 1,249 1,232 1,239 12,100
2019/11/18 1,249 1,249 1,232 1,248 6,300
2019/11/15 1,245 1,264 1,245 1,248 7,400
2019/11/14 1,269 1,271 1,244 1,253 4,800
2019/11/13 1,336 1,336 1,273 1,273 16,900
2019/11/12 1,320 1,336 1,302 1,336 4,900
2019/11/11 1,347 1,347 1,311 1,320 9,300
2019/11/08 1,340 1,340 1,321 1,331 11,800
2019/11/07 1,340 1,345 1,320 1,323 7,300
2019/11/06 1,342 1,343 1,329 1,340 8,400
2019/11/05 1,333 1,341 1,328 1,332 11,400
2019/11/01 1,350 1,350 1,303 1,303 9,600
2019/10/31 1,310 1,345 1,298 1,298 18,600
2019/10/30 1,286 1,344 1,281 1,344 28,200
2019/10/29 1,312 1,312 1,282 1,288 8,500
2019/10/28 1,297 1,297 1,286 1,292 2,400
2019/10/25 1,293 1,305 1,275 1,297 6,500
2019/10/24 1,304 1,304 1,277 1,285 9,200
2019/10/23 1,312 1,312 1,299 1,299 7,400
2019/10/21 1,310 1,327 1,306 1,315 5,300
2019/10/18 1,321 1,331 1,309 1,310 8,400
2019/10/17 1,330 1,336 1,312 1,320 3,900
2019/10/16 1,354 1,361 1,320 1,343 17,400
2019/10/15 1,362 1,362 1,328 1,337 13,500
2019/10/11 1,320 1,345 1,312 1,345 10,800
2019/10/10 1,309 1,309 1,287 1,301 2,700
2019/10/09 1,305 1,316 1,288 1,305 6,800
2019/10/08 1,305 1,332 1,300 1,304 7,300
2019/10/07 1,276 1,301 1,276 1,301 5,600
2019/10/04 1,284 1,296 1,261 1,275 8,900
2019/10/03 1,288 1,290 1,253 1,290 7,500
2019/10/02 1,310 1,332 1,294 1,303 12,800
2019/10/01 1,328 1,337 1,300 1,303 15,200
2019/09/30 1,329 1,372 1,324 1,329 10,000
2019/09/27 1,335 1,349 1,318 1,348 10,300
2019/09/26 1,349 1,367 1,302 1,320 23,700
2019/09/25 1,326 1,343 1,311 1,343 6,700
2019/09/24 1,339 1,346 1,329 1,336 8,600
2019/09/20 1,323 1,350 1,322 1,342 10,900
2019/09/19 1,277 1,325 1,277 1,325 10,200
2019/09/18 1,320 1,320 1,270 1,278 6,300
2019/09/17 1,309 1,321 1,298 1,321 15,400
2019/09/13 1,341 1,362 1,300 1,310 47,800
2019/09/12 1,309 1,310 1,280 1,281 19,400
2019/09/11 1,241 1,310 1,241 1,310 19,100
2019/09/10 1,216 1,258 1,215 1,241 9,000
2019/09/09 1,195 1,221 1,192 1,221 7,900
2019/09/06 1,210 1,210 1,196 1,203 3,700
2019/09/05 1,177 1,211 1,175 1,211 13,200
2019/09/04 1,192 1,202 1,175 1,175 5,000
2019/09/03 1,177 1,221 1,177 1,200 9,400
2019/09/02 1,203 1,238 1,183 1,183 11,400
2019/08/30 1,149 1,198 1,149 1,198 9,300
2019/08/29 1,141 1,148 1,140 1,142 3,200
2019/08/28 1,150 1,152 1,132 1,142 7,700
2019/08/27 1,152 1,163 1,150 1,150 3,400
2019/08/26 1,153 1,167 1,151 1,151 9,200
2019/08/23 1,190 1,198 1,178 1,182 5,800
2019/08/22 1,222 1,223 1,191 1,195 4,400
2019/08/21 1,220 1,220 1,201 1,205 3,300
2019/08/20 1,204 1,240 1,204 1,240 7,700
2019/08/19 1,190 1,215 1,189 1,192 12,500
2019/08/16 1,178 1,192 1,178 1,190 5,700
2019/08/15 1,164 1,196 1,164 1,196 7,200
2019/08/14 1,208 1,219 1,193 1,199 7,800
2019/08/13 1,151 1,211 1,151 1,204 21,600
2019/08/09 1,179 1,183 1,164 1,176 5,700
2019/08/08 1,173 1,218 1,172 1,172 14,600
2019/08/07 1,173 1,206 1,173 1,187 7,300
2019/08/06 1,168 1,200 1,168 1,191 8,300
2019/08/05 1,214 1,216 1,096 1,211 26,100
2019/08/02 1,259 1,260 1,214 1,214 16,500
2019/08/01 1,279 1,280 1,270 1,279 17,700
2019/07/31 1,263 1,275 1,251 1,251 6,200
2019/07/30 1,262 1,272 1,262 1,272 4,700
2019/07/29 1,248 1,265 1,248 1,262 11,700
2019/07/26 1,246 1,246 1,230 1,237 4,200
2019/07/25 1,216 1,249 1,216 1,247 6,300
2019/07/24 1,239 1,239 1,217 1,227 8,200
2019/07/23 1,224 1,242 1,224 1,238 3,600
2019/07/22 1,213 1,227 1,205 1,219 7,900
2019/07/19 1,183 1,225 1,183 1,211 8,400
2019/07/18 1,228 1,231 1,186 1,186 10,100
2019/07/17 1,232 1,240 1,224 1,226 5,100
2019/07/16 1,240 1,247 1,233 1,238 3,400
2019/07/12 1,247 1,268 1,239 1,239 3,600
2019/07/11 1,220 1,270 1,219 1,239 5,400
2019/07/10 1,221 1,242 1,221 1,228 15,400
2019/07/09 1,248 1,272 1,232 1,237 10,700
2019/07/08 1,259 1,280 1,241 1,248 14,000
2019/07/05 1,194 1,379 1,194 1,258 41,100
2019/07/04 1,168 1,200 1,168 1,189 10,700
2019/07/03 1,155 1,166 1,154 1,165 8,400
2019/07/02 1,146 1,165 1,146 1,162 5,800
2019/07/01 1,144 1,146 1,123 1,146 8,600
2019/06/28 1,128 1,150 1,114 1,114 8,000
2019/06/27 1,136 1,158 1,124 1,143 9,100
2019/06/26 1,157 1,167 1,146 1,146 4,400
2019/06/25 1,137 1,165 1,137 1,156 4,200
2019/06/24 1,152 1,162 1,148 1,148 1,300
2019/06/21 1,160 1,166 1,150 1,150 4,800
2019/06/20 1,149 1,167 1,143 1,158 2,700
2019/06/19 1,119 1,159 1,118 1,145 11,200
2019/06/18 1,134 1,134 1,106 1,106 7,200
2019/06/17 1,129 1,144 1,114 1,135 9,500
2019/06/14 1,148 1,157 1,136 1,136 10,600
2019/06/13 1,160 1,160 1,148 1,148 6,100
2019/06/12 1,172 1,172 1,156 1,162 4,100
2019/06/11 1,172 1,172 1,159 1,172 5,700
2019/06/10 1,146 1,197 1,146 1,170 11,300
2019/06/07 1,147 1,147 1,141 1,146 2,800
2019/06/06 1,130 1,147 1,130 1,141 3,300
2019/06/05 1,115 1,172 1,115 1,151 16,700
2019/06/04 1,120 1,123 1,100 1,113 6,500
2019/06/03 1,148 1,157 1,107 1,120 11,800
2019/05/31 1,122 1,123 1,112 1,118 6,800
2019/05/30 1,112 1,127 1,112 1,122 3,600
2019/05/29 1,129 1,144 1,104 1,104 7,900
2019/05/28 1,152 1,171 1,140 1,140 7,100
2019/05/27 1,143 1,159 1,143 1,155 3,500
2019/05/24 1,115 1,151 1,114 1,142 8,500
2019/05/23 1,120 1,134 1,108 1,116 8,400
2019/05/22 1,137 1,147 1,116 1,116 13,800
2019/05/21 1,128 1,135 1,107 1,129 8,300
2019/05/20 1,140 1,150 1,128 1,130 26,500
2019/05/17 1,148 1,149 1,132 1,140 7,500
2019/05/16 1,154 1,154 1,126 1,137 8,300
2019/05/15 1,133 1,201 1,100 1,149 28,700
2019/05/14 1,088 1,123 1,088 1,121 9,000
2019/05/13 1,120 1,141 1,094 1,118 13,000
2019/05/10 1,159 1,193 1,115 1,115 20,900
2019/05/09 1,174 1,174 1,135 1,142 18,900
2019/05/08 1,199 1,199 1,168 1,174 14,300
2019/05/07 1,194 1,220 1,171 1,202 19,200
2019/04/26 1,198 1,225 1,180 1,181 13,400
2019/04/25 1,191 1,208 1,185 1,198 6,800
2019/04/24 1,218 1,218 1,186 1,187 6,700
2019/04/23 1,183 1,219 1,182 1,217 6,900
2019/04/22 1,188 1,202 1,184 1,190 7,100
2019/04/19 1,200 1,207 1,189 1,190 3,500
2019/04/18 1,213 1,225 1,189 1,201 10,200
2019/04/17 1,191 1,218 1,177 1,205 12,000
2019/04/16 1,207 1,207 1,174 1,183 12,000
2019/04/15 1,164 1,207 1,149 1,192 16,500
2019/04/12 1,170 1,171 1,143 1,154 11,300
2019/04/11 1,185 1,185 1,165 1,170 6,300
2019/04/10 1,184 1,190 1,178 1,182 5,600
2019/04/09 1,210 1,210 1,180 1,205 7,900
2019/04/08 1,216 1,216 1,210 1,213 3,700
2019/04/05 1,243 1,243 1,214 1,222 7,500
2019/04/04 1,244 1,254 1,239 1,243 5,900
2019/04/03 1,232 1,249 1,217 1,245 14,200
2019/04/02 1,244 1,255 1,220 1,241 12,100
2019/04/01 1,231 1,240 1,219 1,237 18,100
2019/03/29 1,222 1,229 1,213 1,215 7,200
2019/03/28 1,248 1,248 1,219 1,221 9,800
2019/03/27 1,279 1,280 1,249 1,256 19,100
2019/03/26 1,220 1,274 1,220 1,274 34,100
2019/03/25 1,243 1,243 1,218 1,218 9,800
2019/03/22 1,252 1,260 1,242 1,258 8,900
2019/03/20 1,258 1,271 1,247 1,251 19,600
2019/03/19 1,237 1,276 1,216 1,258 23,600
2019/03/18 1,260 1,278 1,236 1,265 14,300
2019/03/15 1,242 1,296 1,242 1,260 18,900
2019/03/14 1,234 1,248 1,220 1,242 10,500
2019/03/13 1,223 1,244 1,218 1,220 10,800
2019/03/12 1,239 1,256 1,227 1,233 20,500
2019/03/11 1,183 1,237 1,183 1,233 17,400
2019/03/08 1,218 1,218 1,199 1,199 13,300
2019/03/07 1,204 1,232 1,201 1,224 8,600
2019/03/06 1,214 1,238 1,200 1,216 9,700
2019/03/05 1,233 1,233 1,156 1,224 14,100
2019/03/04 1,192 1,249 1,192 1,227 16,500
2019/03/01 1,212 1,212 1,174 1,182 10,600
2019/02/28 1,177 1,216 1,163 1,182 11,300
2019/02/27 1,161 1,193 1,157 1,178 8,700
2019/02/26 1,184 1,184 1,161 1,161 4,700
2019/02/25 1,171 1,198 1,168 1,192 17,300
2019/02/22 1,167 1,175 1,141 1,174 9,600
2019/02/21 1,184 1,185 1,155 1,167 6,200
2019/02/20 1,175 1,194 1,167 1,184 6,600
2019/02/19 1,155 1,220 1,155 1,175 21,200
2019/02/18 1,134 1,164 1,120 1,160 14,400
2019/02/15 1,108 1,113 1,093 1,107 5,500
2019/02/14 1,088 1,130 1,084 1,104 11,600
2019/02/13 1,073 1,100 1,064 1,090 12,000
2019/02/12 1,075 1,094 1,049 1,073 10,400
2019/02/08 1,041 1,082 1,034 1,066 16,600
2019/02/07 1,056 1,073 1,056 1,060 8,400
2019/02/06 1,092 1,119 1,040 1,040 20,600
2019/02/05 1,072 1,094 1,064 1,087 15,600
2019/02/04 1,043 1,072 1,029 1,055 15,400
2019/02/01 1,012 1,034 1,008 1,014 14,800
2019/01/31 1,020 1,050 999 1,009 16,400
2019/01/30 1,037 1,042 1,006 1,013 15,900
2019/01/29 1,034 1,049 1,018 1,037 17,600
2019/01/28 1,063 1,063 1,027 1,042 13,200
2019/01/25 1,072 1,090 1,064 1,064 7,200
2019/01/24 1,073 1,087 1,054 1,077 7,000
2019/01/23 1,081 1,108 1,071 1,077 10,400
2019/01/22 1,096 1,140 1,087 1,096 17,400
2019/01/21 1,078 1,100 1,060 1,096 12,000
2019/01/18 1,071 1,109 1,052 1,076 19,600
2019/01/17 1,062 1,072 1,048 1,071 6,900
2019/01/16 1,077 1,077 1,043 1,049 9,000
2019/01/15 1,061 1,088 1,060 1,077 12,000
2019/01/11 1,094 1,103 1,072 1,082 10,100
2019/01/10 1,057 1,125 1,039 1,105 28,000
2019/01/09 1,030 1,086 1,030 1,062 13,100
2019/01/08 1,031 1,042 1,017 1,030 10,000
2019/01/07 1,013 1,044 1,012 1,018 8,400
2019/01/04 983 1,005 961 1,002 28,400

このページの先頭へ