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 |
|---|---|---|---|---|---|
| 2026/03/11 | 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 |