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
2023/12/29 2,065 2,092 2,054 2,092 12,500
2023/12/28 2,065 2,066 2,053 2,060 8,100
2023/12/27 2,039 2,058 2,017 2,058 17,400
2023/12/26 2,032 2,041 2,020 2,035 10,500
2023/12/25 2,039 2,039 2,002 2,015 5,900
2023/12/22 2,007 2,020 2,003 2,016 11,900
2023/12/21 2,005 2,013 1,989 2,004 13,100
2023/12/20 2,026 2,055 1,959 2,032 29,500
2023/12/19 2,007 2,021 1,997 2,021 8,800
2023/12/18 1,997 2,001 1,977 2,001 14,700
2023/12/15 2,005 2,015 1,998 2,003 7,200
2023/12/14 2,008 2,010 1,997 2,005 10,100
2023/12/13 2,026 2,026 2,000 2,004 5,200
2023/12/12 2,026 2,029 2,010 2,025 9,600
2023/12/11 1,997 2,025 1,997 2,018 11,200
2023/12/08 2,020 2,023 1,995 1,999 22,500
2023/12/07 2,022 2,038 2,022 2,023 6,600
2023/12/06 2,009 2,050 2,005 2,043 15,700
2023/12/05 2,040 2,048 2,010 2,011 12,200
2023/12/04 2,027 2,046 2,021 2,041 7,600
2023/12/01 2,048 2,050 2,025 2,027 11,000
2023/11/30 2,012 2,039 2,012 2,039 10,900
2023/11/29 2,003 2,020 2,003 2,013 7,800
2023/11/28 1,981 2,023 1,981 2,019 18,300
2023/11/27 1,991 2,007 1,980 1,980 8,800
2023/11/24 2,003 2,003 1,986 1,988 7,500
2023/11/22 1,983 2,006 1,983 1,994 18,300
2023/11/21 1,975 1,989 1,969 1,983 7,200
2023/11/20 1,987 1,987 1,965 1,965 9,000
2023/11/17 1,943 1,988 1,938 1,988 13,300
2023/11/16 1,962 1,962 1,930 1,948 22,500
2023/11/15 1,998 1,998 1,943 1,962 25,100
2023/11/14 1,995 2,000 1,982 1,990 15,600
2023/11/13 2,023 2,023 1,990 1,997 21,700
2023/11/10 2,017 2,030 2,005 2,012 13,600
2023/11/09 2,016 2,037 2,016 2,036 10,000
2023/11/08 2,046 2,046 2,013 2,030 17,300
2023/11/07 2,045 2,085 2,043 2,052 23,300
2023/11/06 2,025 2,050 2,009 2,049 29,400
2023/11/02 2,012 2,020 1,999 2,020 22,200
2023/11/01 2,022 2,022 1,986 2,012 38,300
2023/10/31 2,005 2,022 1,990 2,022 33,000
2023/10/30 2,059 2,059 2,019 2,024 117,100
2023/10/27 2,041 2,070 2,041 2,059 13,300
2023/10/26 2,027 2,045 2,017 2,019 11,200
2023/10/25 2,036 2,050 2,025 2,038 12,100
2023/10/24 2,030 2,049 1,998 2,038 18,400
2023/10/23 2,044 2,064 2,030 2,030 11,400
2023/10/20 2,040 2,087 2,039 2,059 10,800
2023/10/19 2,040 2,078 2,040 2,060 9,600
2023/10/18 2,056 2,069 2,036 2,046 16,000
2023/10/17 2,041 2,077 2,041 2,062 11,500
2023/10/16 2,057 2,065 2,044 2,044 13,500
2023/10/13 2,083 2,083 2,044 2,057 12,200
2023/10/12 2,079 2,104 2,064 2,102 14,000
2023/10/11 2,069 2,093 2,066 2,079 13,400
2023/10/10 2,051 2,087 2,048 2,084 14,700
2023/10/06 2,017 2,060 2,017 2,041 16,800
2023/10/05 1,985 2,022 1,985 2,017 19,100
2023/10/04 2,000 2,015 1,981 1,984 32,500
2023/10/03 2,025 2,038 2,010 2,010 12,100
2023/10/02 2,055 2,075 2,027 2,028 17,700
2023/09/29 2,032 2,048 2,019 2,033 12,100
2023/09/28 2,042 2,050 2,019 2,032 21,100
2023/09/27 2,035 2,072 2,021 2,064 22,300
2023/09/26 2,046 2,048 2,038 2,040 9,500
2023/09/25 2,050 2,065 2,039 2,046 7,300
2023/09/22 2,045 2,062 2,031 2,050 9,900
2023/09/21 2,086 2,086 2,046 2,046 9,100
2023/09/20 2,100 2,103 2,071 2,071 21,000
2023/09/19 2,096 2,099 2,074 2,099 11,800
2023/09/15 2,070 2,089 2,065 2,084 13,400
2023/09/14 2,071 2,078 2,052 2,070 9,600
2023/09/13 2,059 2,063 2,043 2,056 12,400
2023/09/12 2,071 2,071 2,045 2,059 4,300
2023/09/11 2,033 2,075 2,033 2,049 5,600
2023/09/08 2,040 2,061 2,033 2,033 18,700
2023/09/07 2,082 2,097 2,066 2,068 10,000
2023/09/06 2,124 2,124 2,085 2,087 9,400
2023/09/05 2,099 2,111 2,081 2,102 16,800
2023/09/04 2,116 2,135 2,112 2,127 12,400
2023/09/01 2,063 2,105 2,063 2,104 12,600
2023/08/31 2,062 2,078 2,051 2,076 10,100
2023/08/30 2,097 2,097 2,060 2,061 7,500
2023/08/29 2,078 2,100 2,072 2,076 8,000
2023/08/28 2,045 2,076 2,040 2,076 6,200
2023/08/25 2,033 2,063 2,033 2,045 6,400
2023/08/24 2,013 2,051 2,013 2,041 9,500
2023/08/23 2,014 2,025 2,009 2,025 3,800
2023/08/22 2,024 2,024 2,009 2,014 3,800
2023/08/21 2,000 2,017 2,000 2,003 5,100
2023/08/18 2,006 2,022 2,000 2,006 11,500
2023/08/17 2,032 2,032 2,000 2,006 12,100
2023/08/16 2,025 2,042 2,015 2,039 5,700
2023/08/15 2,022 2,030 2,019 2,026 8,700
2023/08/14 2,039 2,050 2,023 2,023 6,400
2023/08/10 2,028 2,041 2,008 2,039 10,800
2023/08/09 2,042 2,046 2,016 2,029 7,200
2023/08/08 2,041 2,058 2,041 2,042 5,200
2023/08/07 2,013 2,043 2,010 2,041 9,300
2023/08/04 2,003 2,021 2,000 2,007 9,200
2023/08/03 2,044 2,044 1,992 2,003 21,100
2023/08/02 2,096 2,096 2,052 2,053 11,900
2023/08/01 2,135 2,135 2,072 2,096 29,100
2023/07/31 2,098 2,140 2,098 2,138 15,600
2023/07/28 2,059 2,083 2,045 2,079 17,300
2023/07/27 2,053 2,064 2,045 2,064 8,700
2023/07/26 2,056 2,069 2,045 2,061 6,000
2023/07/25 2,057 2,060 2,045 2,049 4,800
2023/07/24 2,020 2,047 2,020 2,041 5,500
2023/07/21 2,007 2,022 2,006 2,013 6,100
2023/07/20 2,053 2,053 2,017 2,020 6,000
2023/07/19 2,029 2,050 2,024 2,050 9,700
2023/07/18 2,007 2,024 2,007 2,018 4,900
2023/07/14 2,013 2,014 1,990 2,004 10,000
2023/07/13 1,994 2,005 1,981 1,995 6,700
2023/07/12 2,005 2,015 1,994 1,994 10,200
2023/07/11 2,031 2,033 2,004 2,005 9,600
2023/07/10 2,025 2,030 2,009 2,009 16,400
2023/07/07 2,023 2,037 2,010 2,015 15,000
2023/07/06 2,043 2,043 2,025 2,033 7,000
2023/07/05 2,030 2,054 2,023 2,044 13,100
2023/07/04 2,080 2,083 2,049 2,049 12,400
2023/07/03 2,065 2,107 2,065 2,087 13,700
2023/06/30 2,078 2,078 2,045 2,053 17,300
2023/06/29 2,112 2,123 2,068 2,079 34,200
2023/06/28 2,039 2,103 2,039 2,102 22,300
2023/06/27 2,011 2,056 2,003 2,047 13,500
2023/06/26 2,000 2,031 1,980 2,011 22,700
2023/06/23 2,032 2,038 1,981 2,000 16,200
2023/06/22 2,074 2,078 2,025 2,033 14,000
2023/06/21 2,050 2,090 2,050 2,067 14,300
2023/06/20 2,072 2,077 2,050 2,072 12,000
2023/06/19 2,104 2,104 2,071 2,091 10,000
2023/06/16 2,071 2,104 2,070 2,098 16,300
2023/06/15 2,097 2,107 2,084 2,084 11,900
2023/06/14 2,087 2,120 2,081 2,108 20,400
2023/06/13 2,060 2,084 2,054 2,070 16,100
2023/06/12 2,051 2,063 2,045 2,059 10,900
2023/06/09 2,036 2,058 2,034 2,046 20,300
2023/06/08 2,024 2,030 2,010 2,016 13,500
2023/06/07 2,038 2,058 2,014 2,014 16,900
2023/06/06 2,013 2,040 2,000 2,028 12,900
2023/06/05 2,022 2,023 2,000 2,005 13,400
2023/06/02 1,935 1,993 1,935 1,982 23,800
2023/06/01 1,894 1,928 1,892 1,913 18,500
2023/05/31 1,941 1,941 1,894 1,894 29,300
2023/05/30 1,959 1,975 1,945 1,950 16,700
2023/05/29 1,976 1,976 1,947 1,959 17,800
2023/05/26 1,974 1,981 1,940 1,945 18,100
2023/05/25 1,987 1,996 1,974 1,983 13,700
2023/05/24 2,018 2,036 2,000 2,001 10,800
2023/05/23 2,074 2,090 2,037 2,046 21,900
2023/05/22 2,072 2,097 2,067 2,083 11,800
2023/05/19 2,105 2,107 2,077 2,084 17,000
2023/05/18 2,116 2,116 2,090 2,105 16,200
2023/05/17 2,090 2,106 2,075 2,098 17,200
2023/05/16 2,111 2,112 2,060 2,090 22,700
2023/05/15 2,167 2,167 2,107 2,107 22,200
2023/05/12 2,132 2,185 2,125 2,178 14,900
2023/05/11 2,162 2,162 2,130 2,138 7,300
2023/05/10 2,183 2,192 2,159 2,176 9,900
2023/05/09 2,125 2,182 2,118 2,178 13,100
2023/05/08 2,129 2,129 2,112 2,125 8,600
2023/05/02 2,154 2,154 2,118 2,131 7,300
2023/05/01 2,146 2,169 2,134 2,154 13,900
2023/04/28 2,079 2,137 2,079 2,137 17,500
2023/04/27 2,100 2,116 2,063 2,068 32,800
2023/04/26 2,155 2,162 2,119 2,121 9,800
2023/04/25 2,130 2,181 2,130 2,157 14,400
2023/04/24 2,130 2,138 2,117 2,130 9,300
2023/04/21 2,130 2,160 2,113 2,130 12,900
2023/04/20 2,083 2,140 2,083 2,131 19,800
2023/04/19 2,090 2,095 2,072 2,093 14,900
2023/04/18 2,068 2,094 2,065 2,093 17,800
2023/04/17 2,055 2,074 2,036 2,061 13,800
2023/04/14 2,062 2,069 2,045 2,047 20,700
2023/04/13 2,050 2,051 2,036 2,051 10,300
2023/04/12 2,001 2,057 2,000 2,050 17,500
2023/04/11 1,985 2,000 1,976 1,990 15,400
2023/04/10 1,991 1,994 1,979 1,990 13,500
2023/04/07 1,988 2,003 1,966 1,993 11,800
2023/04/06 2,019 2,019 1,979 1,988 17,600
2023/04/05 2,069 2,069 2,013 2,020 22,600
2023/04/04 2,070 2,095 2,042 2,089 31,200
2023/04/03 2,048 2,064 2,032 2,064 29,900
2023/03/31 1,980 2,015 1,974 2,011 18,800
2023/03/30 1,980 1,980 1,947 1,976 45,400
2023/03/29 1,929 1,988 1,925 1,984 47,800
2023/03/28 1,953 1,953 1,913 1,918 29,800
2023/03/27 1,910 1,940 1,910 1,940 64,500
2023/03/24 1,904 1,905 1,885 1,893 82,100
2023/03/23 1,885 1,910 1,882 1,908 23,200
2023/03/22 1,900 1,914 1,899 1,910 23,100
2023/03/20 1,921 1,928 1,863 1,872 39,600
2023/03/17 1,927 1,946 1,926 1,933 32,000
2023/03/16 1,886 1,905 1,866 1,905 17,000
2023/03/15 1,922 1,962 1,922 1,934 14,600
2023/03/14 1,938 1,943 1,898 1,911 25,200
2023/03/13 1,994 1,994 1,946 1,963 24,200
2023/03/10 2,050 2,071 2,000 2,000 40,000
2023/03/09 2,059 2,094 2,054 2,081 20,900
2023/03/08 2,018 2,054 2,018 2,054 22,800
2023/03/07 1,989 2,024 1,989 2,017 16,800
2023/03/06 1,950 1,986 1,945 1,978 14,600
2023/03/03 1,917 1,999 1,902 1,942 72,900
2023/03/02 1,930 2,003 1,925 1,957 19,500
2023/03/01 1,886 1,927 1,886 1,923 12,900
2023/02/28 1,917 1,917 1,892 1,901 10,600
2023/02/27 1,900 1,932 1,887 1,906 17,500
2023/02/24 1,887 1,899 1,887 1,898 10,600
2023/02/22 1,928 1,928 1,893 1,893 10,400
2023/02/21 1,931 1,941 1,921 1,928 6,100
2023/02/20 1,905 1,922 1,905 1,922 7,400
2023/02/17 1,917 1,917 1,902 1,902 5,600
2023/02/16 1,912 1,919 1,905 1,915 10,400
2023/02/15 1,975 1,975 1,910 1,911 14,500
2023/02/14 1,997 1,997 1,947 1,959 7,800
2023/02/13 1,979 1,997 1,969 1,977 12,300
2023/02/10 1,964 1,990 1,959 1,977 14,600
2023/02/09 1,926 1,957 1,926 1,946 9,800
2023/02/08 1,918 1,943 1,918 1,926 11,800
2023/02/07 1,898 1,919 1,895 1,919 5,800
2023/02/06 1,894 1,894 1,880 1,886 6,000
2023/02/03 1,886 1,890 1,873 1,884 8,100
2023/02/02 1,913 1,928 1,891 1,898 11,800
2023/02/01 1,884 1,928 1,884 1,912 14,300
2023/01/31 1,877 1,883 1,870 1,883 9,500
2023/01/30 1,845 1,887 1,845 1,856 20,500
2023/01/27 1,834 1,842 1,824 1,842 5,000
2023/01/26 1,844 1,844 1,826 1,834 7,000
2023/01/25 1,840 1,849 1,830 1,849 6,600
2023/01/24 1,824 1,843 1,822 1,843 10,100
2023/01/23 1,820 1,820 1,781 1,818 11,100
2023/01/20 1,752 1,790 1,752 1,783 6,700
2023/01/19 1,751 1,753 1,742 1,742 4,900
2023/01/18 1,727 1,753 1,722 1,750 12,800
2023/01/17 1,698 1,725 1,698 1,718 13,500
2023/01/16 1,700 1,709 1,698 1,698 6,300
2023/01/13 1,701 1,710 1,696 1,701 8,300
2023/01/12 1,720 1,720 1,703 1,704 6,700
2023/01/11 1,714 1,730 1,714 1,720 4,100
2023/01/10 1,715 1,732 1,700 1,700 10,100
2023/01/06 1,665 1,692 1,655 1,692 10,200
2023/01/05 1,681 1,693 1,675 1,675 12,500
2023/01/04 1,727 1,727 1,690 1,690 24,300

このページの先頭へ