4499 (株)Speee の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,912 | 1,922 | 1,790 | 1,905 | 360,400 | 1,905 |
| 2025-04-03 | 1,980 | 2,054 | 1,803 | 1,970 | 540,700 | 1,970 |
| 2025-04-02 | 2,451 | 2,691 | 2,000 | 2,039 | 1,125,900 | 2,039 |
| 2025-04-01 | 2,563 | 2,600 | 2,479 | 2,500 | 106,800 | 2,500 |
| 2025-03-31 | 2,576 | 2,650 | 2,546 | 2,555 | 149,400 | 2,555 |
| 2025-03-28 | 2,771 | 2,844 | 2,621 | 2,626 | 448,800 | 2,626 |
| 2025-03-27 | 2,600 | 2,640 | 2,502 | 2,521 | 132,600 | 2,521 |
| 2025-03-26 | 2,721 | 2,748 | 2,581 | 2,610 | 181,600 | 2,610 |
| 2025-03-25 | 2,649 | 2,840 | 2,622 | 2,713 | 235,800 | 2,713 |
| 2025-03-24 | 2,675 | 2,805 | 2,603 | 2,603 | 206,900 | 2,603 |
| 2025-03-21 | 2,593 | 2,766 | 2,533 | 2,692 | 255,300 | 2,692 |
| 2025-03-19 | 2,392 | 2,616 | 2,392 | 2,595 | 155,500 | 2,595 |
| 2025-03-18 | 2,418 | 2,458 | 2,385 | 2,424 | 73,100 | 2,424 |
| 2025-03-17 | 2,520 | 2,551 | 2,367 | 2,436 | 186,600 | 2,436 |
| 2025-03-14 | 2,515 | 2,565 | 2,491 | 2,520 | 62,500 | 2,520 |
| 2025-03-13 | 2,450 | 2,525 | 2,450 | 2,493 | 77,700 | 2,493 |
| 2025-03-12 | 2,527 | 2,582 | 2,450 | 2,469 | 162,100 | 2,469 |
| 2025-03-11 | 2,431 | 2,594 | 2,400 | 2,550 | 300,200 | 2,550 |
| 2025-03-10 | 2,393 | 2,655 | 2,383 | 2,531 | 891,300 | 2,531 |
| 2025-03-07 | 2,394 | 2,431 | 2,282 | 2,283 | 272,400 | 2,283 |
| 2025-03-06 | 2,660 | 2,700 | 2,281 | 2,431 | 1,003,100 | 2,431 |
| 2025-03-05 | 2,975 | 2,985 | 2,716 | 2,735 | 322,200 | 2,735 |
| 2025-03-04 | 2,850 | 2,997 | 2,776 | 2,931 | 387,300 | 2,931 |
| 2025-03-03 | 2,950 | 2,965 | 2,851 | 2,895 | 79,000 | 2,895 |
| 2025-02-28 | 2,758 | 2,841 | 2,664 | 2,820 | 142,800 | 2,820 |
| 2025-02-27 | 3,000 | 3,010 | 2,740 | 2,808 | 180,100 | 2,808 |
| 2025-02-26 | 2,951 | 3,020 | 2,896 | 3,010 | 71,900 | 3,010 |
| 2025-02-25 | 2,931 | 3,010 | 2,922 | 2,967 | 70,900 | 2,967 |
| 2025-02-21 | 2,840 | 3,100 | 2,831 | 3,010 | 161,000 | 3,010 |
| 2025-02-20 | 2,835 | 2,919 | 2,817 | 2,851 | 69,200 | 2,851 |
| 2025-02-19 | 2,939 | 2,956 | 2,826 | 2,840 | 122,200 | 2,840 |
| 2025-02-18 | 3,100 | 3,105 | 2,911 | 2,925 | 185,900 | 2,925 |
| 2025-02-17 | 2,995 | 3,245 | 2,976 | 3,170 | 125,200 | 3,170 |
| 2025-02-14 | 3,000 | 3,030 | 2,955 | 2,976 | 50,600 | 2,976 |
| 2025-02-13 | 2,926 | 3,100 | 2,915 | 3,010 | 133,700 | 3,010 |
| 2025-02-12 | 3,035 | 3,065 | 2,791 | 2,898 | 265,800 | 2,898 |
| 2025-02-10 | 2,930 | 3,115 | 2,919 | 3,105 | 106,400 | 3,105 |
| 2025-02-07 | 3,050 | 3,050 | 2,911 | 2,911 | 86,300 | 2,911 |
| 2025-02-06 | 3,080 | 3,125 | 2,998 | 3,025 | 90,100 | 3,025 |
| 2025-02-05 | 2,905 | 3,140 | 2,887 | 3,140 | 89,500 | 3,140 |
| 2025-02-04 | 2,938 | 3,085 | 2,914 | 2,955 | 139,400 | 2,955 |
| 2025-02-03 | 2,780 | 2,884 | 2,724 | 2,838 | 342,600 | 2,838 |
| 2025-01-31 | 3,355 | 3,420 | 2,980 | 3,070 | 518,200 | 3,070 |
| 2025-01-30 | 3,365 | 3,500 | 3,315 | 3,380 | 292,700 | 3,380 |
| 2025-01-29 | 3,550 | 3,690 | 3,530 | 3,535 | 94,100 | 3,535 |
| 2025-01-28 | 3,645 | 3,845 | 3,570 | 3,590 | 122,600 | 3,590 |
| 2025-01-27 | 3,715 | 3,735 | 3,530 | 3,670 | 129,100 | 3,670 |
| 2025-01-24 | 3,745 | 3,750 | 3,675 | 3,700 | 84,600 | 3,700 |
| 2025-01-23 | 3,930 | 3,950 | 3,650 | 3,725 | 174,100 | 3,725 |
| 2025-01-22 | 3,830 | 4,115 | 3,780 | 3,920 | 403,200 | 3,920 |
| 2025-01-21 | 3,640 | 4,225 | 3,630 | 3,700 | 475,100 | 3,700 |
| 2025-01-20 | 3,620 | 3,755 | 3,480 | 3,595 | 284,400 | 3,595 |
| 2025-01-17 | 3,400 | 3,865 | 3,060 | 3,690 | 1,150,200 | 3,690 |
| 2025-01-16 | 4,100 | 4,180 | 3,680 | 3,680 | 599,900 | 3,680 |
| 2025-01-15 | 4,380 | 4,380 | 4,380 | 4,380 | 9,100 | 4,380 |
| 2025-01-14 | 4,920 | 5,460 | 4,920 | 5,380 | 143,300 | 5,380 |
| 2025-01-10 | 5,600 | 5,750 | 4,845 | 4,965 | 244,800 | 4,965 |
| 2025-01-09 | 5,470 | 5,650 | 5,350 | 5,650 | 52,000 | 5,650 |
| 2025-01-08 | 5,230 | 5,490 | 5,190 | 5,480 | 58,300 | 5,480 |
| 2025-01-07 | 5,270 | 5,490 | 5,210 | 5,280 | 81,300 | 5,280 |
| 2025-01-06 | 5,300 | 5,650 | 5,250 | 5,300 | 122,100 | 5,300 |
分割・併合履歴 ： なし