4499 (株)Speee の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1,605 | 1,669 | 1,602 | 1,645 | 4,700 | 1,645 |
| 2024-04-25 | 1,620 | 1,630 | 1,606 | 1,606 | 2,900 | 1,606 |
| 2024-04-24 | 1,601 | 1,644 | 1,599 | 1,629 | 5,300 | 1,629 |
| 2024-04-23 | 1,633 | 1,634 | 1,588 | 1,599 | 8,900 | 1,599 |
| 2024-04-22 | 1,572 | 1,634 | 1,572 | 1,628 | 8,700 | 1,628 |
| 2024-04-19 | 1,630 | 1,631 | 1,550 | 1,572 | 19,900 | 1,572 |
| 2024-04-18 | 1,564 | 1,661 | 1,562 | 1,645 | 11,900 | 1,645 |
| 2024-04-17 | 1,595 | 1,601 | 1,555 | 1,581 | 15,700 | 1,581 |
| 2024-04-16 | 1,626 | 1,626 | 1,580 | 1,602 | 41,500 | 1,602 |
| 2024-04-15 | 1,650 | 1,673 | 1,635 | 1,647 | 13,100 | 1,647 |
| 2024-04-12 | 1,693 | 1,710 | 1,652 | 1,658 | 22,100 | 1,658 |
| 2024-04-11 | 1,680 | 1,700 | 1,661 | 1,700 | 11,600 | 1,700 |
| 2024-04-10 | 1,680 | 1,737 | 1,680 | 1,695 | 11,700 | 1,695 |
| 2024-04-09 | 1,668 | 1,714 | 1,668 | 1,691 | 15,000 | 1,691 |
| 2024-04-08 | 1,723 | 1,763 | 1,650 | 1,682 | 49,900 | 1,682 |
| 2024-04-05 | 1,636 | 1,749 | 1,630 | 1,723 | 36,700 | 1,723 |
| 2024-04-04 | 1,688 | 1,750 | 1,658 | 1,676 | 48,000 | 1,676 |
| 2024-04-03 | 1,634 | 1,678 | 1,605 | 1,673 | 23,900 | 1,673 |
| 2024-04-02 | 1,741 | 1,741 | 1,652 | 1,652 | 50,100 | 1,652 |
| 2024-04-01 | 1,800 | 1,800 | 1,728 | 1,742 | 28,800 | 1,742 |
| 2024-03-29 | 1,752 | 1,800 | 1,740 | 1,800 | 17,000 | 1,800 |
| 2024-03-28 | 1,788 | 1,821 | 1,750 | 1,756 | 35,100 | 1,756 |
| 2024-03-27 | 1,809 | 1,862 | 1,791 | 1,791 | 22,000 | 1,791 |
| 2024-03-26 | 1,793 | 1,841 | 1,786 | 1,816 | 19,500 | 1,816 |
| 2024-03-25 | 1,813 | 1,860 | 1,800 | 1,800 | 20,700 | 1,800 |
| 2024-03-22 | 1,824 | 1,825 | 1,772 | 1,800 | 23,100 | 1,800 |
| 2024-03-21 | 1,810 | 1,880 | 1,800 | 1,824 | 44,700 | 1,824 |
| 2024-03-19 | 1,803 | 1,840 | 1,782 | 1,813 | 50,200 | 1,813 |
| 2024-03-18 | 1,802 | 1,840 | 1,786 | 1,821 | 22,900 | 1,821 |
| 2024-03-15 | 1,827 | 1,838 | 1,769 | 1,785 | 43,500 | 1,785 |
| 2024-03-14 | 1,805 | 1,853 | 1,779 | 1,839 | 38,300 | 1,839 |
| 2024-03-13 | 1,923 | 1,923 | 1,802 | 1,821 | 41,700 | 1,821 |
| 2024-03-12 | 1,880 | 1,933 | 1,823 | 1,908 | 47,800 | 1,908 |
| 2024-03-11 | 1,950 | 1,974 | 1,863 | 1,889 | 54,800 | 1,889 |
| 2024-03-08 | 2,094 | 2,094 | 1,956 | 1,982 | 25,700 | 1,982 |
| 2024-03-07 | 2,104 | 2,104 | 2,042 | 2,049 | 15,100 | 2,049 |
| 2024-03-06 | 2,045 | 2,175 | 2,035 | 2,085 | 41,800 | 2,085 |
| 2024-03-05 | 2,036 | 2,098 | 2,003 | 2,095 | 29,300 | 2,095 |
| 2024-03-04 | 1,985 | 2,063 | 1,956 | 2,041 | 31,900 | 2,041 |
| 2024-03-01 | 1,999 | 2,000 | 1,958 | 1,963 | 15,700 | 1,963 |
| 2024-02-29 | 2,069 | 2,069 | 1,974 | 1,999 | 38,500 | 1,999 |
| 2024-02-28 | 2,106 | 2,144 | 2,053 | 2,069 | 19,500 | 2,069 |
| 2024-02-27 | 2,103 | 2,125 | 2,060 | 2,090 | 15,800 | 2,090 |
| 2024-02-26 | 2,041 | 2,113 | 2,019 | 2,099 | 65,500 | 2,099 |
| 2024-02-22 | 1,999 | 2,030 | 1,954 | 1,983 | 39,000 | 1,983 |
| 2024-02-21 | 2,006 | 2,006 | 1,896 | 1,930 | 55,000 | 1,930 |
| 2024-02-20 | 2,025 | 2,040 | 1,985 | 2,006 | 23,200 | 2,006 |
| 2024-02-19 | 1,998 | 2,040 | 1,996 | 2,008 | 27,800 | 2,008 |
| 2024-02-16 | 1,939 | 1,994 | 1,881 | 1,994 | 38,800 | 1,994 |
| 2024-02-15 | 1,920 | 1,961 | 1,896 | 1,915 | 29,900 | 1,915 |
| 2024-02-14 | 1,969 | 1,975 | 1,869 | 1,896 | 87,100 | 1,896 |
| 2024-02-13 | 1,871 | 2,075 | 1,871 | 2,019 | 184,900 | 2,019 |
| 2024-02-09 | 1,926 | 1,974 | 1,871 | 1,871 | 60,300 | 1,871 |
| 2024-02-08 | 1,925 | 1,977 | 1,900 | 1,946 | 38,200 | 1,946 |
| 2024-02-07 | 1,908 | 1,943 | 1,868 | 1,915 | 47,100 | 1,915 |
| 2024-02-06 | 1,897 | 1,973 | 1,833 | 1,932 | 70,100 | 1,932 |
| 2024-02-05 | 1,881 | 1,899 | 1,847 | 1,880 | 34,200 | 1,880 |
| 2024-02-02 | 1,883 | 1,901 | 1,837 | 1,881 | 67,200 | 1,881 |
| 2024-02-01 | 1,990 | 2,011 | 1,839 | 1,846 | 90,800 | 1,846 |
| 2024-01-31 | 2,000 | 2,023 | 1,938 | 1,983 | 85,100 | 1,983 |
| 2024-01-30 | 2,013 | 2,037 | 1,961 | 2,000 | 45,800 | 2,000 |
| 2024-01-29 | 2,047 | 2,048 | 1,994 | 2,016 | 33,600 | 2,016 |
| 2024-01-26 | 2,098 | 2,110 | 2,001 | 2,008 | 50,300 | 2,008 |
| 2024-01-25 | 2,149 | 2,180 | 2,065 | 2,087 | 67,500 | 2,087 |
| 2024-01-24 | 2,108 | 2,205 | 2,107 | 2,165 | 78,800 | 2,165 |
| 2024-01-23 | 2,123 | 2,144 | 2,082 | 2,110 | 54,200 | 2,110 |
| 2024-01-22 | 2,007 | 2,121 | 1,980 | 2,111 | 82,100 | 2,111 |
| 2024-01-19 | 1,942 | 1,982 | 1,917 | 1,950 | 49,900 | 1,950 |
| 2024-01-18 | 2,110 | 2,110 | 1,941 | 1,941 | 105,600 | 1,941 |
| 2024-01-17 | 2,085 | 2,153 | 2,058 | 2,105 | 60,500 | 2,105 |
| 2024-01-16 | 2,117 | 2,199 | 2,068 | 2,080 | 102,800 | 2,080 |
| 2024-01-15 | 2,070 | 2,128 | 1,991 | 2,115 | 129,400 | 2,115 |
| 2024-01-12 | 1,870 | 2,070 | 1,839 | 2,062 | 293,900 | 2,062 |
| 2024-01-11 | 1,849 | 1,883 | 1,826 | 1,870 | 26,800 | 1,870 |
| 2024-01-10 | 1,820 | 1,845 | 1,795 | 1,826 | 20,700 | 1,826 |
| 2024-01-09 | 1,880 | 1,898 | 1,803 | 1,820 | 39,400 | 1,820 |
| 2024-01-05 | 1,933 | 1,933 | 1,844 | 1,850 | 45,800 | 1,850 |
| 2024-01-04 | 1,912 | 1,942 | 1,879 | 1,912 | 41,100 | 1,912 |
分割・併合履歴 ： なし
