7504 (株)高速 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 | 1,990 | 2,020 | 1,945 | 1,980 | 79,400 | 1,980 |
| 2025-04-03 | 1,991 | 2,016 | 1,976 | 1,992 | 54,800 | 1,992 |
| 2025-04-02 | 2,050 | 2,052 | 2,025 | 2,041 | 27,900 | 2,041 |
| 2025-04-01 | 2,060 | 2,073 | 2,026 | 2,027 | 38,300 | 2,027 |
| 2025-03-31 | 2,107 | 2,107 | 2,045 | 2,048 | 61,600 | 2,048 |
| 2025-03-28 | 2,181 | 2,181 | 2,120 | 2,129 | 87,300 | 2,129 |
| 2025-03-27 | 2,219 | 2,237 | 2,200 | 2,218 | 158,000 | 2,218 |
| 2025-03-26 | 2,193 | 2,236 | 2,193 | 2,226 | 96,200 | 2,226 |
| 2025-03-25 | 2,182 | 2,193 | 2,165 | 2,169 | 56,200 | 2,169 |
| 2025-03-24 | 2,201 | 2,207 | 2,185 | 2,190 | 55,000 | 2,190 |
| 2025-03-21 | 2,153 | 2,224 | 2,153 | 2,214 | 78,200 | 2,214 |
| 2025-03-19 | 2,146 | 2,163 | 2,142 | 2,155 | 35,900 | 2,155 |
| 2025-03-18 | 2,153 | 2,165 | 2,146 | 2,146 | 48,000 | 2,146 |
| 2025-03-17 | 2,163 | 2,163 | 2,142 | 2,147 | 37,800 | 2,147 |
| 2025-03-14 | 2,149 | 2,156 | 2,139 | 2,153 | 40,100 | 2,153 |
| 2025-03-13 | 2,151 | 2,177 | 2,145 | 2,161 | 60,300 | 2,161 |
| 2025-03-12 | 2,169 | 2,169 | 2,136 | 2,149 | 32,900 | 2,149 |
| 2025-03-11 | 2,165 | 2,173 | 2,141 | 2,169 | 87,600 | 2,169 |
| 2025-03-10 | 2,160 | 2,166 | 2,123 | 2,162 | 39,000 | 2,162 |
| 2025-03-07 | 2,121 | 2,179 | 2,116 | 2,160 | 138,800 | 2,160 |
| 2025-03-06 | 2,118 | 2,140 | 2,101 | 2,114 | 82,800 | 2,114 |
| 2025-03-05 | 2,082 | 2,116 | 2,082 | 2,104 | 50,100 | 2,104 |
| 2025-03-04 | 2,106 | 2,121 | 2,082 | 2,082 | 66,800 | 2,082 |
| 2025-03-03 | 2,115 | 2,122 | 2,100 | 2,104 | 50,400 | 2,104 |
| 2025-02-28 | 2,099 | 2,106 | 2,084 | 2,091 | 44,600 | 2,091 |
| 2025-02-27 | 2,128 | 2,135 | 2,095 | 2,100 | 83,900 | 2,100 |
| 2025-02-26 | 2,135 | 2,135 | 2,079 | 2,128 | 346,000 | 2,128 |
| 2025-02-25 | 2,089 | 2,124 | 2,083 | 2,113 | 64,600 | 2,113 |
| 2025-02-21 | 2,101 | 2,105 | 2,073 | 2,096 | 47,600 | 2,096 |
| 2025-02-20 | 2,136 | 2,143 | 2,091 | 2,096 | 80,200 | 2,096 |
| 2025-02-19 | 2,175 | 2,175 | 2,121 | 2,138 | 172,500 | 2,138 |
| 2025-02-18 | 2,054 | 2,193 | 2,037 | 2,193 | 208,900 | 2,193 |
| 2025-02-17 | 2,088 | 2,112 | 2,051 | 2,053 | 98,500 | 2,053 |
| 2025-02-14 | 2,094 | 2,112 | 2,087 | 2,087 | 52,000 | 2,087 |
| 2025-02-13 | 2,101 | 2,116 | 2,087 | 2,092 | 66,800 | 2,092 |
| 2025-02-12 | 2,123 | 2,144 | 2,100 | 2,100 | 94,100 | 2,100 |
| 2025-02-10 | 2,064 | 2,173 | 2,057 | 2,101 | 310,900 | 2,101 |
| 2025-02-07 | 2,412 | 2,428 | 2,392 | 2,414 | 5,500 | 2,414 |
| 2025-02-06 | 2,401 | 2,423 | 2,375 | 2,390 | 8,000 | 2,390 |
| 2025-02-05 | 2,400 | 2,420 | 2,385 | 2,400 | 6,500 | 2,400 |
| 2025-02-04 | 2,407 | 2,450 | 2,371 | 2,371 | 8,500 | 2,371 |
| 2025-02-03 | 2,426 | 2,426 | 2,371 | 2,371 | 25,500 | 2,371 |
| 2025-01-31 | 2,481 | 2,499 | 2,434 | 2,499 | 11,100 | 2,499 |
| 2025-01-30 | 2,443 | 2,495 | 2,443 | 2,473 | 7,900 | 2,473 |
| 2025-01-29 | 2,476 | 2,524 | 2,431 | 2,461 | 15,500 | 2,461 |
| 2025-01-28 | 2,442 | 2,492 | 2,442 | 2,475 | 7,600 | 2,475 |
| 2025-01-27 | 2,416 | 2,445 | 2,409 | 2,440 | 6,600 | 2,440 |
| 2025-01-24 | 2,367 | 2,411 | 2,367 | 2,391 | 5,400 | 2,391 |
| 2025-01-23 | 2,401 | 2,411 | 2,362 | 2,367 | 7,400 | 2,367 |
| 2025-01-22 | 2,436 | 2,436 | 2,400 | 2,400 | 4,800 | 2,400 |
| 2025-01-21 | 2,408 | 2,422 | 2,390 | 2,413 | 6,600 | 2,413 |
| 2025-01-20 | 2,318 | 2,393 | 2,318 | 2,370 | 9,900 | 2,370 |
| 2025-01-17 | 2,352 | 2,385 | 2,267 | 2,312 | 21,600 | 2,312 |
| 2025-01-16 | 2,381 | 2,431 | 2,361 | 2,361 | 9,600 | 2,361 |
| 2025-01-15 | 2,343 | 2,408 | 2,343 | 2,381 | 8,100 | 2,381 |
| 2025-01-14 | 2,366 | 2,380 | 2,343 | 2,343 | 7,900 | 2,343 |
| 2025-01-10 | 2,395 | 2,395 | 2,361 | 2,363 | 7,100 | 2,363 |
| 2025-01-09 | 2,406 | 2,432 | 2,380 | 2,380 | 12,800 | 2,380 |
| 2025-01-08 | 2,435 | 2,435 | 2,405 | 2,406 | 8,200 | 2,406 |
| 2025-01-07 | 2,493 | 2,493 | 2,419 | 2,435 | 10,800 | 2,435 |
| 2025-01-06 | 2,584 | 2,584 | 2,483 | 2,483 | 25,000 | 2,483 |
分割・併合履歴 ： [2004-09-27]1株→2株 [2001-03-27]1株→1.1株 [1999-03-26]1株→1.1株 [1998-03-26]1株→1.1株 [1997-03-26]1株→1.2株