4499 (株)Speee の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,929	1,970	1,902	1,952	36,000	1,952
2023-12-28	1,895	1,977	1,859	1,952	64,200	1,952
2023-12-27	1,741	1,930	1,741	1,875	94,200	1,875
2023-12-26	1,765	1,820	1,725	1,740	39,600	1,740
2023-12-25	1,813	1,844	1,770	1,775	35,600	1,775
2023-12-22	1,812	1,878	1,801	1,812	28,500	1,812
2023-12-21	1,780	1,855	1,762	1,819	49,400	1,819
2023-12-20	1,834	1,843	1,780	1,782	20,700	1,782
2023-12-19	1,750	1,869	1,747	1,803	25,100	1,803
2023-12-18	1,760	1,760	1,710	1,750	32,300	1,750
2023-12-15	1,794	1,807	1,755	1,774	23,900	1,774
2023-12-14	1,889	1,907	1,794	1,794	38,700	1,794
2023-12-13	1,896	1,900	1,852	1,861	32,900	1,861
2023-12-12	1,900	1,931	1,841	1,856	44,300	1,856
2023-12-11	1,873	1,970	1,873	1,921	79,900	1,921
2023-12-08	1,781	1,855	1,768	1,823	58,300	1,823
2023-12-07	1,816	1,847	1,765	1,776	54,300	1,776
2023-12-06	1,817	1,850	1,799	1,832	36,700	1,832
2023-12-05	1,787	1,835	1,777	1,810	58,400	1,810
2023-12-04	1,840	1,846	1,793	1,795	47,100	1,795
2023-12-01	1,899	1,899	1,812	1,812	97,500	1,812
2023-11-30	1,937	1,954	1,886	1,900	53,700	1,900
2023-11-29	1,927	1,944	1,884	1,937	56,800	1,937
2023-11-28	1,865	1,922	1,855	1,891	125,900	1,891
2023-11-27	1,899	1,968	1,860	1,887	73,100	1,887
2023-11-24	1,989	1,998	1,858	1,859	177,500	1,859
2023-11-22	2,060	2,060	1,989	1,989	83,000	1,989
2023-11-21	2,085	2,112	2,028	2,080	62,500	2,080
2023-11-20	2,047	2,091	2,020	2,074	55,500	2,074
2023-11-17	1,945	2,022	1,932	2,000	136,600	2,000
2023-11-16	2,070	2,092	1,937	1,938	120,800	1,938
2023-11-15	2,121	2,159	2,050	2,073	135,300	2,073
2023-11-14	2,167	2,183	1,994	2,021	186,100	2,021
2023-11-13	1,928	2,214	1,928	2,178	402,000	2,178
2023-11-10	2,400	2,400	2,343	2,368	84,200	2,368
2023-11-09	2,401	2,456	2,360	2,437	44,100	2,437
2023-11-08	2,461	2,518	2,351	2,405	112,700	2,405
2023-11-07	2,474	2,500	2,421	2,446	72,000	2,446
2023-11-06	2,464	2,561	2,450	2,524	94,700	2,524
2023-11-02	2,414	2,516	2,346	2,414	127,800	2,414
2023-11-01	2,437	2,437	2,326	2,395	106,400	2,395
2023-10-31	2,352	2,392	2,298	2,372	47,100	2,372
2023-10-30	2,392	2,425	2,342	2,352	54,600	2,352
2023-10-27	2,406	2,447	2,355	2,440	65,900	2,440
2023-10-26	2,444	2,483	2,384	2,399	163,000	2,399
2023-10-25	2,494	2,560	2,435	2,494	147,900	2,494
2023-10-24	2,448	2,519	2,327	2,503	131,100	2,503
2023-10-23	2,452	2,502	2,340	2,371	279,100	2,371
2023-10-20	2,570	2,655	2,441	2,472	229,600	2,472
2023-10-19	2,525	2,640	2,479	2,570	203,700	2,570
2023-10-18	2,619	2,642	2,502	2,575	152,300	2,575
2023-10-17	2,760	2,761	2,555	2,594	237,400	2,594
2023-10-16	2,752	2,799	2,650	2,669	287,300	2,669
2023-10-13	3,025	3,050	2,801	2,823	385,600	2,823
2023-10-12	3,010	3,075	2,974	3,060	191,900	3,060
2023-10-11	3,125	3,140	2,955	2,999	252,800	2,999
2023-10-10	3,085	3,220	3,050	3,055	232,400	3,055
2023-10-06	3,065	3,180	2,982	3,125	198,900	3,125
2023-10-05	3,100	3,200	2,919	3,025	394,000	3,025
2023-10-04	3,160	3,270	2,955	3,035	551,300	3,035
2023-10-03	3,425	3,450	3,190	3,260	436,600	3,260
2023-10-02	3,615	3,800	3,385	3,460	566,100	3,460
2023-09-29	3,615	3,715	3,540	3,670	204,700	3,670
2023-09-28	3,635	3,635	3,440	3,545	280,600	3,545
2023-09-27	3,590	3,660	3,525	3,570	202,400	3,570
2023-09-26	3,835	3,885	3,660	3,660	282,700	3,660
2023-09-25	3,825	3,865	3,685	3,755	280,800	3,755
2023-09-22	3,580	3,870	3,390	3,815	753,000	3,815
2023-09-21	4,040	4,080	3,480	3,720	1,297,400	3,720
2023-09-20	4,165	4,320	4,005	4,040	638,100	4,040
2023-09-19	4,245	4,370	4,145	4,235	542,300	4,235
2023-09-15	3,980	4,425	3,860	4,355	1,025,900	4,355
2023-09-14	3,900	4,180	3,865	4,105	523,200	4,105
2023-09-13	3,950	4,070	3,700	3,865	1,727,900	3,865
2023-09-12	3,755	3,755	3,755	3,755	20,300	3,755
2023-09-11	3,135	3,155	2,885	3,055	405,400	3,055
2023-09-08	3,295	3,370	3,170	3,205	179,800	3,205
2023-09-07	3,195	3,300	3,110	3,300	285,200	3,300
2023-09-06	3,045	3,335	3,025	3,250	523,400	3,250
2023-09-05	2,787	3,045	2,752	3,045	346,600	3,045
2023-09-04	2,875	2,932	2,751	2,801	298,700	2,801
2023-09-01	2,795	2,867	2,784	2,853	95,200	2,853
2023-08-31	2,822	2,905	2,806	2,826	153,400	2,826
2023-08-30	2,810	2,870	2,781	2,822	134,100	2,822
2023-08-29	2,755	2,821	2,735	2,802	93,000	2,802
2023-08-28	2,789	2,843	2,716	2,754	129,600	2,754
2023-08-25	2,649	2,789	2,586	2,770	223,300	2,770
2023-08-24	2,680	2,715	2,632	2,652	118,900	2,652
2023-08-23	2,711	2,736	2,663	2,696	130,800	2,696
2023-08-22	2,601	2,717	2,590	2,697	230,700	2,697
2023-08-21	2,502	2,591	2,472	2,589	130,900	2,589
2023-08-18	2,593	2,600	2,442	2,540	366,200	2,540
2023-08-17	2,536	2,658	2,496	2,654	145,500	2,654
2023-08-16	2,514	2,569	2,480	2,557	221,700	2,557
2023-08-15	2,380	2,509	2,331	2,506	256,700	2,506
2023-08-14	2,255	2,432	2,255	2,407	198,300	2,407
2023-08-10	2,293	2,293	2,192	2,265	217,800	2,265
2023-08-09	2,249	2,358	2,233	2,322	198,900	2,322
2023-08-08	2,300	2,300	2,179	2,251	218,800	2,251
2023-08-07	2,258	2,292	2,176	2,286	157,300	2,286
2023-08-04	2,190	2,264	2,158	2,245	188,100	2,245
2023-08-03	2,220	2,283	2,185	2,211	173,800	2,211
2023-08-02	2,338	2,401	2,183	2,217	378,800	2,217
2023-08-01	2,527	2,540	2,281	2,357	691,900	2,357
2023-07-31	2,494	2,595	2,370	2,577	772,600	2,577
2023-07-28	2,883	2,920	2,444	2,444	1,781,100	2,444
2023-07-27	2,957	2,970	2,901	2,944	95,000	2,944
2023-07-26	2,877	2,958	2,841	2,951	198,300	2,951
2023-07-25	2,865	2,908	2,787	2,879	216,300	2,879
2023-07-24	2,985	3,015	2,755	2,849	528,700	2,849
2023-07-21	2,980	3,050	2,953	2,982	163,100	2,982
2023-07-20	2,960	3,120	2,950	3,040	260,300	3,040
2023-07-19	2,780	3,030	2,780	3,030	378,500	3,030
2023-07-18	2,726	2,780	2,680	2,772	138,700	2,772
2023-07-14	2,707	2,736	2,555	2,726	354,400	2,726
2023-07-13	2,812	2,842	2,711	2,713	325,300	2,713
2023-07-12	2,802	2,911	2,756	2,838	329,700	2,838
2023-07-11	2,681	2,869	2,671	2,852	320,100	2,852
2023-07-10	2,795	2,875	2,644	2,695	406,300	2,695
2023-07-07	2,695	2,789	2,655	2,772	255,200	2,772
2023-07-06	2,641	2,796	2,613	2,754	265,600	2,754
2023-07-05	2,680	2,755	2,631	2,691	243,100	2,691
2023-07-04	2,644	2,733	2,603	2,712	204,900	2,712
2023-07-03	2,571	2,692	2,530	2,660	260,800	2,660
2023-06-30	2,356	2,598	2,329	2,584	427,800	2,584
2023-06-29	2,222	2,338	2,222	2,329	155,300	2,329
2023-06-28	2,207	2,270	2,129	2,222	248,900	2,222
2023-06-27	2,405	2,420	2,202	2,248	388,600	2,248
2023-06-26	2,298	2,458	2,265	2,380	435,700	2,380
2023-06-23	2,343	2,497	2,167	2,272	659,800	2,272
2023-06-22	2,358	2,498	2,225	2,340	466,300	2,340
2023-06-21	2,350	2,420	2,316	2,407	156,700	2,407
2023-06-20	2,328	2,406	2,250	2,400	302,000	2,400
2023-06-19	2,270	2,323	2,245	2,307	140,600	2,307
2023-06-16	2,167	2,230	2,138	2,215	133,000	2,215
2023-06-15	2,111	2,219	2,111	2,142	90,700	2,142
2023-06-14	2,255	2,258	2,114	2,119	146,700	2,119
2023-06-13	2,200	2,290	2,156	2,232	277,100	2,232
2023-06-12	2,181	2,257	2,138	2,157	202,700	2,157
2023-06-09	2,147	2,258	2,095	2,222	495,900	2,222
2023-06-08	1,960	2,091	1,960	2,062	87,000	2,062
2023-06-07	1,932	2,113	1,915	2,007	240,400	2,007
2023-06-06	1,980	2,068	1,954	1,965	212,500	1,965
2023-06-05	2,090	2,147	2,023	2,037	404,300	2,037
2023-06-02	2,144	2,500	2,029	2,046	2,170,400	2,046
2023-06-01	2,055	2,222	1,975	2,143	1,101,200	2,143
2023-05-31	1,821	2,140	1,813	1,902	1,002,200	1,902
2023-05-30	1,641	1,773	1,641	1,763	61,400	1,763
2023-05-29	1,608	1,651	1,601	1,631	15,300	1,631
2023-05-26	1,680	1,680	1,575	1,588	25,000	1,588
2023-05-25	1,697	1,699	1,637	1,680	14,300	1,680
2023-05-24	1,627	1,696	1,627	1,696	14,400	1,696
2023-05-23	1,700	1,717	1,577	1,632	44,900	1,632
2023-05-22	1,709	1,725	1,676	1,700	30,500	1,700
2023-05-19	1,596	1,700	1,587	1,697	33,900	1,697
2023-05-18	1,625	1,628	1,566	1,590	18,900	1,590
2023-05-17	1,511	1,643	1,511	1,622	47,600	1,622
2023-05-16	1,566	1,575	1,501	1,513	21,000	1,513
2023-05-15	1,440	1,581	1,440	1,570	102,500	1,570
2023-05-12	1,403	1,420	1,390	1,393	15,600	1,393
2023-05-11	1,448	1,469	1,414	1,418	14,600	1,418
2023-05-10	1,475	1,476	1,438	1,464	10,900	1,464
2023-05-09	1,440	1,481	1,440	1,481	14,100	1,481
2023-05-08	1,402	1,465	1,401	1,448	22,000	1,448
2023-05-02	1,415	1,418	1,386	1,400	15,600	1,400
2023-05-01	1,467	1,470	1,381	1,417	40,200	1,417
2023-04-28	1,403	1,461	1,368	1,439	68,300	1,439
2023-04-27	1,331	1,622	1,330	1,366	343,300	1,366
2023-04-26	1,332	1,346	1,330	1,331	7,700	1,331
2023-04-25	1,346	1,352	1,340	1,341	3,000	1,341
2023-04-24	1,322	1,354	1,314	1,343	9,400	1,343
2023-04-21	1,341	1,351	1,321	1,338	20,700	1,338
2023-04-20	1,372	1,382	1,340	1,347	18,100	1,347
2023-04-19	1,381	1,392	1,340	1,368	34,500	1,368
2023-04-18	1,418	1,425	1,386	1,386	8,800	1,386
2023-04-17	1,421	1,429	1,403	1,415	4,600	1,415
2023-04-14	1,407	1,416	1,390	1,409	9,200	1,409
2023-04-13	1,405	1,406	1,382	1,394	6,700	1,394
2023-04-12	1,406	1,416	1,376	1,409	4,300	1,409
2023-04-11	1,360	1,420	1,360	1,406	12,700	1,406
2023-04-10	1,374	1,401	1,360	1,361	19,800	1,361
2023-04-07	1,384	1,403	1,365	1,367	13,700	1,367
2023-04-06	1,448	1,448	1,382	1,382	34,200	1,382
2023-04-05	1,530	1,559	1,415	1,448	58,100	1,448
2023-04-04	1,580	1,591	1,510	1,515	33,000	1,515
2023-04-03	1,502	1,570	1,453	1,570	69,800	1,570
2023-03-31	1,593	1,593	1,450	1,472	60,400	1,472
2023-03-30	1,598	1,650	1,488	1,581	175,000	1,581
2023-03-29	1,445	1,555	1,378	1,537	193,100	1,537
2023-03-28	1,301	1,529	1,280	1,385	207,700	1,385
2023-03-27	1,308	1,330	1,301	1,301	4,400	1,301
2023-03-24	1,350	1,350	1,251	1,313	7,100	1,313
2023-03-23	1,316	1,359	1,316	1,359	3,500	1,359
2023-03-22	1,340	1,342	1,280	1,333	9,800	1,333
2023-03-20	1,331	1,370	1,326	1,326	8,900	1,326
2023-03-17	1,320	1,346	1,309	1,346	3,800	1,346
2023-03-16	1,304	1,328	1,284	1,320	8,400	1,320
2023-03-15	1,335	1,344	1,321	1,321	5,000	1,321
2023-03-14	1,356	1,356	1,319	1,323	10,700	1,323
2023-03-13	1,355	1,378	1,349	1,356	7,500	1,356
2023-03-10	1,407	1,407	1,385	1,385	5,000	1,385
2023-03-09	1,413	1,426	1,394	1,426	3,500	1,426
2023-03-08	1,370	1,413	1,359	1,413	9,300	1,413
2023-03-07	1,373	1,390	1,370	1,377	4,500	1,377
2023-03-06	1,407	1,409	1,370	1,380	14,800	1,380
2023-03-03	1,389	1,407	1,374	1,406	8,300	1,406
2023-03-02	1,407	1,407	1,385	1,385	2,900	1,385
2023-03-01	1,408	1,410	1,392	1,392	1,600	1,392
2023-02-28	1,366	1,409	1,366	1,408	8,000	1,408
2023-02-27	1,352	1,396	1,352	1,371	13,100	1,371
2023-02-24	1,397	1,408	1,396	1,397	3,400	1,397
2023-02-22	1,407	1,419	1,397	1,405	4,300	1,405
2023-02-21	1,402	1,429	1,402	1,414	10,600	1,414
2023-02-20	1,402	1,428	1,391	1,395	5,700	1,395
2023-02-17	1,418	1,435	1,397	1,405	6,100	1,405
2023-02-16	1,383	1,439	1,383	1,438	11,900	1,438
2023-02-15	1,348	1,390	1,347	1,390	9,400	1,390
2023-02-14	1,350	1,392	1,350	1,360	24,600	1,360
2023-02-13	1,418	1,418	1,338	1,340	21,900	1,340
2023-02-10	1,436	1,436	1,379	1,388	26,500	1,388
2023-02-09	1,430	1,443	1,425	1,436	3,000	1,436
2023-02-08	1,458	1,458	1,420	1,430	6,100	1,430
2023-02-07	1,438	1,464	1,418	1,458	7,100	1,458
2023-02-06	1,445	1,455	1,437	1,438	6,300	1,438
2023-02-03	1,477	1,477	1,452	1,452	6,300	1,452
2023-02-02	1,477	1,486	1,448	1,477	8,300	1,477
2023-02-01	1,460	1,488	1,460	1,472	4,200	1,472
2023-01-31	1,470	1,470	1,436	1,455	10,100	1,455
2023-01-30	1,460	1,482	1,445	1,482	15,300	1,482
2023-01-27	1,489	1,523	1,475	1,477	10,200	1,477
2023-01-26	1,500	1,506	1,480	1,490	8,600	1,490
2023-01-25	1,516	1,531	1,461	1,501	18,900	1,501
2023-01-24	1,482	1,510	1,475	1,501	24,400	1,501
2023-01-23	1,461	1,499	1,450	1,482	13,300	1,482
2023-01-20	1,473	1,480	1,417	1,433	19,900	1,433
2023-01-19	1,371	1,468	1,371	1,445	29,700	1,445
2023-01-18	1,345	1,415	1,335	1,367	17,300	1,367
2023-01-17	1,350	1,376	1,349	1,367	2,600	1,367
2023-01-16	1,405	1,405	1,345	1,345	14,900	1,345
2023-01-13	1,377	1,417	1,377	1,406	12,600	1,406
2023-01-12	1,410	1,421	1,383	1,390	10,900	1,390
2023-01-11	1,384	1,428	1,384	1,408	14,100	1,408
2023-01-10	1,356	1,387	1,356	1,379	8,700	1,379
2023-01-06	1,332	1,357	1,320	1,357	16,700	1,357
2023-01-05	1,316	1,363	1,316	1,345	9,200	1,345
2023-01-04	1,346	1,346	1,300	1,312	12,700	1,312

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31