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
2025/06/13 2,686 2,686 2,656 2,678 42,000
2025/06/12 2,677 2,713 2,677 2,686 23,800
2025/06/11 2,663 2,689 2,659 2,673 30,000
2025/06/10 2,697 2,707 2,656 2,662 44,400
2025/06/09 2,724 2,741 2,680 2,680 37,700
2025/06/06 2,703 2,708 2,650 2,684 37,700
2025/06/05 2,680 2,713 2,661 2,686 33,400
2025/06/04 2,650 2,696 2,647 2,658 34,900
2025/06/03 2,659 2,666 2,640 2,644 26,800
2025/06/02 2,611 2,649 2,609 2,649 33,300
2025/05/30 2,588 2,630 2,588 2,613 30,000
2025/05/29 2,598 2,610 2,577 2,588 42,000
2025/05/28 2,577 2,600 2,551 2,571 48,400
2025/05/27 2,555 2,575 2,532 2,551 20,100
2025/05/26 2,556 2,570 2,541 2,555 27,900
2025/05/23 2,470 2,523 2,458 2,508 37,900
2025/05/22 2,520 2,532 2,498 2,502 47,100
2025/05/21 2,519 2,539 2,510 2,531 33,800
2025/05/20 2,580 2,597 2,538 2,538 45,700
2025/05/19 2,595 2,620 2,555 2,587 38,400
2025/05/16 2,584 2,585 2,542 2,573 34,500
2025/05/15 2,535 2,600 2,508 2,584 80,400
2025/05/14 2,548 2,593 2,539 2,547 70,100
2025/05/13 2,568 2,604 2,550 2,550 127,200
2025/05/12 2,545 2,571 2,490 2,555 384,800
2025/05/09 2,088 2,135 2,075 2,095 41,300
2025/05/08 2,080 2,088 2,060 2,088 17,700
2025/05/07 2,100 2,105 2,077 2,083 15,700
2025/05/02 2,080 2,113 2,065 2,089 43,700
2025/05/01 2,120 2,120 2,076 2,080 19,000
2025/04/30 2,112 2,123 2,071 2,118 21,000
2025/04/28 2,089 2,111 2,082 2,107 26,700
2025/04/25 2,094 2,104 2,081 2,089 11,500
2025/04/24 2,126 2,126 2,069 2,077 14,000
2025/04/23 2,140 2,142 2,107 2,126 21,000
2025/04/22 2,124 2,136 2,106 2,112 13,500
2025/04/21 2,118 2,119 2,097 2,118 13,700
2025/04/18 2,081 2,114 2,074 2,110 21,100
2025/04/17 2,046 2,065 2,045 2,050 11,000
2025/04/16 2,058 2,078 2,046 2,054 11,100
2025/04/15 2,070 2,089 2,070 2,074 12,200
2025/04/14 2,097 2,097 2,058 2,069 19,200
2025/04/11 2,016 2,079 1,985 2,074 32,600
2025/04/10 2,062 2,062 1,983 2,016 25,200
2025/04/09 1,919 1,955 1,884 1,932 26,800
2025/04/08 1,923 1,988 1,916 1,959 26,000
2025/04/07 1,888 1,888 1,821 1,854 45,700
2025/04/04 1,990 2,020 1,945 1,980 79,400
2025/04/03 1,991 2,016 1,976 1,992 54,800
2025/04/02 2,050 2,052 2,025 2,041 27,900
2025/04/01 2,060 2,073 2,026 2,027 38,300
2025/03/31 2,107 2,107 2,045 2,048 61,600
2025/03/28 2,181 2,181 2,120 2,129 87,300
2025/03/27 2,219 2,237 2,200 2,218 158,000
2025/03/26 2,193 2,236 2,193 2,226 96,200
2025/03/25 2,182 2,193 2,165 2,169 56,200
2025/03/24 2,201 2,207 2,185 2,190 55,000
2025/03/21 2,153 2,224 2,153 2,214 78,200
2025/03/19 2,146 2,163 2,142 2,155 35,900
2025/03/18 2,153 2,165 2,146 2,146 48,000
2025/03/17 2,163 2,163 2,142 2,147 37,800
2025/03/14 2,149 2,156 2,139 2,153 40,100
2025/03/13 2,151 2,177 2,145 2,161 60,300
2025/03/12 2,169 2,169 2,136 2,149 32,900
2025/03/11 2,165 2,173 2,141 2,169 87,600
2025/03/10 2,160 2,166 2,123 2,162 39,000
2025/03/07 2,121 2,179 2,116 2,160 138,800
2025/03/06 2,118 2,140 2,101 2,114 82,800
2025/03/05 2,082 2,116 2,082 2,104 50,100
2025/03/04 2,106 2,121 2,082 2,082 66,800
2025/03/03 2,115 2,122 2,100 2,104 50,400
2025/02/28 2,099 2,106 2,084 2,091 44,600
2025/02/27 2,128 2,135 2,095 2,100 83,900
2025/02/26 2,135 2,135 2,079 2,128 346,000
2025/02/25 2,089 2,124 2,083 2,113 64,600
2025/02/21 2,101 2,105 2,073 2,096 47,600
2025/02/20 2,136 2,143 2,091 2,096 80,200
2025/02/19 2,175 2,175 2,121 2,138 172,500
2025/02/18 2,054 2,193 2,037 2,193 208,900
2025/02/17 2,088 2,112 2,051 2,053 98,500
2025/02/14 2,094 2,112 2,087 2,087 52,000
2025/02/13 2,101 2,116 2,087 2,092 66,800
2025/02/12 2,123 2,144 2,100 2,100 94,100
2025/02/10 2,064 2,173 2,057 2,101 310,900
2025/02/07 2,412 2,428 2,392 2,414 5,500
2025/02/06 2,401 2,423 2,375 2,390 8,000
2025/02/05 2,400 2,420 2,385 2,400 6,500
2025/02/04 2,407 2,450 2,371 2,371 8,500
2025/02/03 2,426 2,426 2,371 2,371 25,500
2025/01/31 2,481 2,499 2,434 2,499 11,100
2025/01/30 2,443 2,495 2,443 2,473 7,900
2025/01/29 2,476 2,524 2,431 2,461 15,500
2025/01/28 2,442 2,492 2,442 2,475 7,600
2025/01/27 2,416 2,445 2,409 2,440 6,600
2025/01/24 2,367 2,411 2,367 2,391 5,400
2025/01/23 2,401 2,411 2,362 2,367 7,400
2025/01/22 2,436 2,436 2,400 2,400 4,800
2025/01/21 2,408 2,422 2,390 2,413 6,600
2025/01/20 2,318 2,393 2,318 2,370 9,900
2025/01/17 2,352 2,385 2,267 2,312 21,600
2025/01/16 2,381 2,431 2,361 2,361 9,600
2025/01/15 2,343 2,408 2,343 2,381 8,100
2025/01/14 2,366 2,380 2,343 2,343 7,900
2025/01/10 2,395 2,395 2,361 2,363 7,100
2025/01/09 2,406 2,432 2,380 2,380 12,800
2025/01/08 2,435 2,435 2,405 2,406 8,200
2025/01/07 2,493 2,493 2,419 2,435 10,800
2025/01/06 2,584 2,584 2,483 2,483 25,000

このページの先頭へ