7504 (株)高速 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 | 2,122 | 2,122 | 2,093 | 2,111 | 8,400 | 2,111 |
| 2024-04-25 | 2,102 | 2,118 | 2,098 | 2,105 | 8,300 | 2,105 |
| 2024-04-24 | 2,119 | 2,120 | 2,097 | 2,109 | 5,800 | 2,109 |
| 2024-04-23 | 2,113 | 2,124 | 2,085 | 2,112 | 8,500 | 2,112 |
| 2024-04-22 | 2,078 | 2,117 | 2,074 | 2,117 | 9,800 | 2,117 |
| 2024-04-19 | 2,112 | 2,112 | 2,041 | 2,053 | 17,300 | 2,053 |
| 2024-04-18 | 2,064 | 2,116 | 2,054 | 2,116 | 9,600 | 2,116 |
| 2024-04-17 | 2,100 | 2,100 | 2,040 | 2,051 | 12,500 | 2,051 |
| 2024-04-16 | 2,128 | 2,132 | 2,087 | 2,087 | 18,800 | 2,087 |
| 2024-04-15 | 2,120 | 2,161 | 2,115 | 2,146 | 7,500 | 2,146 |
| 2024-04-12 | 2,159 | 2,165 | 2,141 | 2,141 | 10,500 | 2,141 |
| 2024-04-11 | 2,163 | 2,181 | 2,122 | 2,167 | 10,500 | 2,167 |
| 2024-04-10 | 2,189 | 2,202 | 2,180 | 2,187 | 7,300 | 2,187 |
| 2024-04-09 | 2,194 | 2,217 | 2,179 | 2,208 | 12,000 | 2,208 |
| 2024-04-08 | 2,157 | 2,183 | 2,150 | 2,180 | 15,100 | 2,180 |
| 2024-04-05 | 2,136 | 2,174 | 2,116 | 2,164 | 14,400 | 2,164 |
| 2024-04-04 | 2,175 | 2,192 | 2,146 | 2,161 | 18,000 | 2,161 |
| 2024-04-03 | 2,137 | 2,188 | 2,135 | 2,175 | 21,400 | 2,175 |
| 2024-04-02 | 2,218 | 2,227 | 2,160 | 2,168 | 19,900 | 2,168 |
| 2024-04-01 | 2,292 | 2,292 | 2,225 | 2,225 | 17,900 | 2,225 |
| 2024-03-29 | 2,301 | 2,302 | 2,270 | 2,294 | 17,000 | 2,294 |
| 2024-03-28 | 2,352 | 2,352 | 2,280 | 2,287 | 49,300 | 2,287 |
| 2024-03-27 | 2,386 | 2,440 | 2,386 | 2,411 | 58,200 | 2,411 |
| 2024-03-26 | 2,340 | 2,399 | 2,335 | 2,380 | 29,500 | 2,380 |
| 2024-03-25 | 2,359 | 2,380 | 2,339 | 2,350 | 51,800 | 2,350 |
| 2024-03-22 | 2,361 | 2,377 | 2,337 | 2,374 | 26,400 | 2,374 |
| 2024-03-21 | 2,367 | 2,386 | 2,340 | 2,364 | 33,000 | 2,364 |
| 2024-03-19 | 2,320 | 2,348 | 2,292 | 2,348 | 27,000 | 2,348 |
| 2024-03-18 | 2,385 | 2,431 | 2,314 | 2,327 | 36,100 | 2,327 |
| 2024-03-15 | 2,348 | 2,375 | 2,340 | 2,355 | 20,100 | 2,355 |
| 2024-03-14 | 2,342 | 2,370 | 2,336 | 2,351 | 27,200 | 2,351 |
| 2024-03-13 | 2,375 | 2,390 | 2,341 | 2,352 | 14,100 | 2,352 |
| 2024-03-12 | 2,381 | 2,390 | 2,323 | 2,390 | 16,800 | 2,390 |
| 2024-03-11 | 2,440 | 2,440 | 2,383 | 2,405 | 17,300 | 2,405 |
| 2024-03-08 | 2,405 | 2,470 | 2,405 | 2,465 | 25,800 | 2,465 |
| 2024-03-07 | 2,416 | 2,435 | 2,405 | 2,419 | 14,800 | 2,419 |
| 2024-03-06 | 2,387 | 2,430 | 2,387 | 2,424 | 22,200 | 2,424 |
| 2024-03-05 | 2,421 | 2,455 | 2,420 | 2,427 | 12,600 | 2,427 |
| 2024-03-04 | 2,508 | 2,508 | 2,378 | 2,427 | 18,700 | 2,427 |
| 2024-03-01 | 2,510 | 2,530 | 2,451 | 2,492 | 28,600 | 2,492 |
| 2024-02-29 | 2,497 | 2,523 | 2,469 | 2,506 | 16,400 | 2,506 |
| 2024-02-28 | 2,413 | 2,495 | 2,413 | 2,485 | 20,500 | 2,485 |
| 2024-02-27 | 2,365 | 2,450 | 2,359 | 2,415 | 18,900 | 2,415 |
| 2024-02-26 | 2,406 | 2,406 | 2,359 | 2,373 | 8,800 | 2,373 |
| 2024-02-22 | 2,402 | 2,411 | 2,387 | 2,406 | 7,200 | 2,406 |
| 2024-02-21 | 2,412 | 2,420 | 2,367 | 2,387 | 6,900 | 2,387 |
| 2024-02-20 | 2,370 | 2,428 | 2,368 | 2,412 | 16,900 | 2,412 |
| 2024-02-19 | 2,317 | 2,373 | 2,315 | 2,373 | 15,300 | 2,373 |
| 2024-02-16 | 2,320 | 2,347 | 2,314 | 2,326 | 12,400 | 2,326 |
| 2024-02-15 | 2,325 | 2,333 | 2,269 | 2,294 | 14,000 | 2,294 |
| 2024-02-14 | 2,341 | 2,357 | 2,283 | 2,300 | 21,400 | 2,300 |
| 2024-02-13 | 2,327 | 2,377 | 2,304 | 2,368 | 22,100 | 2,368 |
| 2024-02-09 | 2,321 | 2,347 | 2,295 | 2,296 | 19,600 | 2,296 |
| 2024-02-08 | 2,355 | 2,368 | 2,315 | 2,335 | 19,600 | 2,335 |
| 2024-02-07 | 2,411 | 2,411 | 2,355 | 2,356 | 19,400 | 2,356 |
| 2024-02-06 | 2,400 | 2,453 | 2,396 | 2,421 | 10,600 | 2,421 |
| 2024-02-05 | 2,433 | 2,464 | 2,388 | 2,405 | 22,100 | 2,405 |
| 2024-02-02 | 2,350 | 2,406 | 2,329 | 2,401 | 26,700 | 2,401 |
| 2024-02-01 | 2,292 | 2,350 | 2,292 | 2,335 | 25,900 | 2,335 |
| 2024-01-31 | 2,241 | 2,287 | 2,241 | 2,287 | 19,800 | 2,287 |
| 2024-01-30 | 2,278 | 2,278 | 2,223 | 2,235 | 16,500 | 2,235 |
| 2024-01-29 | 2,247 | 2,276 | 2,246 | 2,261 | 15,000 | 2,261 |
| 2024-01-26 | 2,250 | 2,255 | 2,229 | 2,232 | 17,300 | 2,232 |
| 2024-01-25 | 2,217 | 2,260 | 2,217 | 2,244 | 13,800 | 2,244 |
| 2024-01-24 | 2,235 | 2,240 | 2,202 | 2,217 | 14,100 | 2,217 |
| 2024-01-23 | 2,240 | 2,260 | 2,226 | 2,238 | 18,400 | 2,238 |
| 2024-01-22 | 2,200 | 2,241 | 2,198 | 2,235 | 15,800 | 2,235 |
| 2024-01-19 | 2,145 | 2,173 | 2,145 | 2,170 | 8,600 | 2,170 |
| 2024-01-18 | 2,152 | 2,153 | 2,141 | 2,144 | 11,100 | 2,144 |
| 2024-01-17 | 2,160 | 2,192 | 2,142 | 2,146 | 19,700 | 2,146 |
| 2024-01-16 | 2,186 | 2,186 | 2,148 | 2,152 | 12,300 | 2,152 |
| 2024-01-15 | 2,130 | 2,189 | 2,130 | 2,186 | 13,600 | 2,186 |
| 2024-01-12 | 2,141 | 2,144 | 2,113 | 2,126 | 10,500 | 2,126 |
| 2024-01-11 | 2,134 | 2,150 | 2,123 | 2,138 | 13,300 | 2,138 |
| 2024-01-10 | 2,100 | 2,136 | 2,086 | 2,134 | 25,100 | 2,134 |
| 2024-01-09 | 2,120 | 2,134 | 2,085 | 2,100 | 21,500 | 2,100 |
| 2024-01-05 | 2,100 | 2,115 | 2,100 | 2,114 | 7,000 | 2,114 |
| 2024-01-04 | 2,099 | 2,110 | 2,087 | 2,097 | 21,900 | 2,097 |
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
