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 |
|---|---|---|---|---|---|
| 2026/06/16 | 3,005 | 3,055 | 3,000 | 3,045 | 45,000 |
| 2026/06/15 | 3,010 | 3,060 | 3,010 | 3,035 | 49,500 |
| 2026/06/12 | 2,970 | 3,005 | 2,963 | 2,984 | 53,300 |
| 2026/06/11 | 2,950 | 2,970 | 2,917 | 2,959 | 51,500 |
| 2026/06/10 | 2,920 | 2,973 | 2,899 | 2,957 | 80,700 |
| 2026/06/09 | 2,860 | 2,930 | 2,850 | 2,887 | 94,600 |
| 2026/06/08 | 2,790 | 2,841 | 2,780 | 2,840 | 63,900 |
| 2026/06/05 | 2,765 | 2,819 | 2,752 | 2,795 | 55,100 |
| 2026/06/04 | 2,736 | 2,766 | 2,728 | 2,749 | 53,300 |
| 2026/06/03 | 2,750 | 2,793 | 2,745 | 2,786 | 78,300 |
| 2026/06/02 | 2,777 | 2,793 | 2,730 | 2,774 | 88,600 |
| 2026/06/01 | 2,831 | 2,837 | 2,792 | 2,795 | 97,600 |
| 2026/05/29 | 2,830 | 2,882 | 2,826 | 2,848 | 50,000 |
| 2026/05/28 | 2,824 | 2,839 | 2,804 | 2,825 | 63,600 |
| 2026/05/27 | 2,829 | 2,854 | 2,821 | 2,837 | 51,600 |
| 2026/05/26 | 2,807 | 2,835 | 2,792 | 2,831 | 63,300 |
| 2026/05/25 | 2,836 | 2,845 | 2,801 | 2,820 | 49,300 |
| 2026/05/22 | 2,830 | 2,838 | 2,815 | 2,826 | 39,700 |
| 2026/05/21 | 2,850 | 2,860 | 2,810 | 2,810 | 67,600 |
| 2026/05/20 | 2,870 | 2,875 | 2,808 | 2,837 | 96,500 |
| 2026/05/19 | 2,843 | 2,884 | 2,843 | 2,866 | 48,100 |
| 2026/05/18 | 2,875 | 2,881 | 2,828 | 2,841 | 62,900 |
| 2026/05/15 | 2,850 | 2,876 | 2,845 | 2,872 | 47,000 |
| 2026/05/14 | 2,883 | 2,883 | 2,840 | 2,843 | 83,600 |
| 2026/05/13 | 2,905 | 2,912 | 2,883 | 2,883 | 79,600 |
| 2026/05/12 | 2,946 | 2,955 | 2,900 | 2,903 | 88,700 |
| 2026/05/11 | 3,170 | 3,170 | 2,918 | 2,918 | 205,000 |
| 2026/05/08 | 3,055 | 3,100 | 2,991 | 3,005 | 69,200 |
| 2026/05/07 | 2,990 | 3,060 | 2,986 | 3,040 | 75,500 |
| 2026/05/01 | 2,956 | 2,978 | 2,919 | 2,974 | 48,200 |
| 2026/04/30 | 2,953 | 2,978 | 2,905 | 2,930 | 62,500 |
| 2026/04/28 | 2,894 | 2,948 | 2,893 | 2,948 | 72,400 |
| 2026/04/27 | 2,903 | 2,903 | 2,859 | 2,869 | 48,800 |
| 2026/04/24 | 2,914 | 2,919 | 2,889 | 2,901 | 35,600 |
| 2026/04/23 | 2,932 | 2,932 | 2,882 | 2,909 | 56,700 |
| 2026/04/22 | 2,961 | 2,964 | 2,912 | 2,932 | 62,500 |
| 2026/04/21 | 2,999 | 3,010 | 2,964 | 2,971 | 43,800 |
| 2026/04/20 | 2,968 | 2,999 | 2,964 | 2,988 | 43,100 |
| 2026/04/17 | 3,000 | 3,030 | 2,977 | 2,977 | 43,200 |
| 2026/04/16 | 3,000 | 3,030 | 3,000 | 3,025 | 26,400 |
| 2026/04/15 | 3,030 | 3,065 | 3,005 | 3,005 | 29,100 |
| 2026/04/14 | 3,030 | 3,045 | 2,991 | 3,010 | 35,100 |
| 2026/04/13 | 3,015 | 3,040 | 2,991 | 3,010 | 51,400 |
| 2026/04/10 | 3,035 | 3,075 | 3,005 | 3,015 | 48,700 |
| 2026/04/09 | 3,110 | 3,115 | 3,045 | 3,045 | 37,700 |
| 2026/04/08 | 3,090 | 3,115 | 3,075 | 3,090 | 33,400 |
| 2026/04/07 | 3,050 | 3,095 | 3,045 | 3,065 | 27,400 |
| 2026/04/06 | 3,050 | 3,080 | 3,050 | 3,055 | 32,700 |
| 2026/04/03 | 3,065 | 3,095 | 3,060 | 3,095 | 41,900 |
| 2026/03/27 | 3,130 | 3,210 | 3,130 | 3,195 | 107,400 |
| 2026/03/26 | 3,165 | 3,200 | 3,145 | 3,170 | 76,000 |
| 2026/03/25 | 3,130 | 3,190 | 3,130 | 3,175 | 39,800 |
| 2026/03/24 | 3,115 | 3,125 | 3,100 | 3,125 | 35,700 |
| 2026/03/23 | 3,065 | 3,065 | 3,025 | 3,055 | 65,100 |
| 2026/03/19 | 3,145 | 3,180 | 3,125 | 3,125 | 60,800 |
| 2026/03/18 | 3,160 | 3,220 | 3,160 | 3,210 | 45,100 |
| 2026/03/17 | 3,140 | 3,170 | 3,125 | 3,145 | 30,300 |
| 2026/03/16 | 3,155 | 3,165 | 3,125 | 3,125 | 40,800 |
| 2026/03/13 | 3,145 | 3,170 | 3,145 | 3,150 | 42,100 |
| 2026/03/12 | 3,250 | 3,250 | 3,175 | 3,175 | 35,200 |
| 2026/03/11 | 3,285 | 3,310 | 3,270 | 3,280 | 23,000 |
| 2026/03/10 | 3,255 | 3,265 | 3,225 | 3,255 | 20,900 |
| 2026/03/09 | 3,170 | 3,205 | 3,140 | 3,195 | 53,000 |
| 2026/03/06 | 3,230 | 3,270 | 3,210 | 3,265 | 23,400 |
| 2026/03/05 | 3,290 | 3,300 | 3,245 | 3,260 | 32,800 |
| 2026/03/04 | 3,255 | 3,260 | 3,130 | 3,170 | 93,800 |
| 2026/03/03 | 3,410 | 3,410 | 3,315 | 3,315 | 57,000 |
| 2026/03/02 | 3,410 | 3,455 | 3,385 | 3,420 | 38,400 |
| 2026/02/27 | 3,370 | 3,460 | 3,370 | 3,455 | 32,700 |
| 2026/02/26 | 3,400 | 3,400 | 3,360 | 3,360 | 27,900 |
| 2026/02/25 | 3,400 | 3,400 | 3,360 | 3,360 | 33,300 |
| 2026/02/24 | 3,325 | 3,410 | 3,300 | 3,395 | 38,700 |
| 2026/02/20 | 3,255 | 3,300 | 3,255 | 3,280 | 29,300 |
| 2026/02/19 | 3,250 | 3,295 | 3,215 | 3,290 | 35,700 |
| 2026/02/18 | 3,245 | 3,245 | 3,180 | 3,205 | 74,900 |
| 2026/02/17 | 3,305 | 3,305 | 3,220 | 3,245 | 74,300 |
| 2026/02/16 | 3,270 | 3,305 | 3,235 | 3,300 | 41,700 |
| 2026/02/13 | 3,260 | 3,270 | 3,195 | 3,255 | 48,700 |
| 2026/02/12 | 3,155 | 3,270 | 3,150 | 3,265 | 61,200 |
| 2026/02/10 | 3,120 | 3,145 | 3,110 | 3,130 | 24,000 |
| 2026/02/09 | 3,110 | 3,115 | 3,075 | 3,110 | 52,700 |
| 2026/02/06 | 3,070 | 3,070 | 3,040 | 3,060 | 33,400 |
| 2026/02/05 | 3,020 | 3,075 | 3,020 | 3,055 | 36,600 |
| 2026/02/04 | 2,996 | 3,035 | 2,985 | 3,010 | 41,900 |
| 2026/02/03 | 3,010 | 3,035 | 2,996 | 2,996 | 35,600 |
| 2026/02/02 | 3,070 | 3,070 | 2,980 | 3,010 | 59,700 |
| 2026/01/30 | 3,000 | 3,020 | 2,990 | 3,005 | 37,000 |
| 2026/01/29 | 3,000 | 3,010 | 2,965 | 3,000 | 47,700 |
| 2026/01/28 | 3,050 | 3,050 | 3,000 | 3,000 | 48,700 |
| 2026/01/27 | 3,090 | 3,095 | 3,060 | 3,075 | 29,900 |
| 2026/01/26 | 3,160 | 3,160 | 3,090 | 3,090 | 42,500 |
| 2026/01/23 | 3,155 | 3,170 | 3,135 | 3,155 | 23,100 |
| 2026/01/22 | 3,070 | 3,150 | 3,070 | 3,130 | 32,600 |
| 2026/01/21 | 3,070 | 3,070 | 3,035 | 3,050 | 35,000 |
| 2026/01/20 | 3,110 | 3,110 | 3,075 | 3,075 | 33,100 |
| 2026/01/19 | 3,130 | 3,150 | 3,080 | 3,090 | 23,400 |
| 2026/01/16 | 3,070 | 3,120 | 3,060 | 3,120 | 26,700 |
| 2026/01/15 | 3,060 | 3,085 | 3,055 | 3,065 | 26,800 |
| 2026/01/14 | 3,030 | 3,060 | 3,030 | 3,055 | 20,600 |
| 2026/01/13 | 3,050 | 3,060 | 3,020 | 3,020 | 38,300 |
| 2026/01/09 | 3,010 | 3,045 | 3,000 | 3,035 | 17,300 |
| 2026/01/08 | 2,999 | 3,015 | 2,988 | 2,988 | 20,600 |
| 2026/01/07 | 2,990 | 3,035 | 2,980 | 3,000 | 28,900 |
| 2026/01/06 | 3,005 | 3,005 | 2,985 | 2,993 | 29,900 |
| 2026/01/05 | 3,030 | 3,035 | 2,963 | 2,972 | 60,500 |