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
2025-02-072,4122,4282,3922,4145,5002,414
2025-02-062,4012,4232,3752,3908,0002,390
2025-02-052,4002,4202,3852,4006,5002,400
2025-02-042,4072,4502,3712,3718,5002,371
2025-02-032,4262,4262,3712,37125,5002,371
2025-01-312,4812,4992,4342,49911,1002,499
2025-01-302,4432,4952,4432,4737,9002,473
2025-01-292,4762,5242,4312,46115,5002,461
2025-01-282,4422,4922,4422,4757,6002,475
2025-01-272,4162,4452,4092,4406,6002,440
2025-01-242,3672,4112,3672,3915,4002,391
2025-01-232,4012,4112,3622,3677,4002,367
2025-01-222,4362,4362,4002,4004,8002,400
2025-01-212,4082,4222,3902,4136,6002,413
2025-01-202,3182,3932,3182,3709,9002,370
2025-01-172,3522,3852,2672,31221,6002,312
2025-01-162,3812,4312,3612,3619,6002,361
2025-01-152,3432,4082,3432,3818,1002,381
2025-01-142,3662,3802,3432,3437,9002,343
2025-01-102,3952,3952,3612,3637,1002,363
2025-01-092,4062,4322,3802,38012,8002,380
2025-01-082,4352,4352,4052,4068,2002,406
2025-01-072,4932,4932,4192,43510,8002,435
2025-01-062,5842,5842,4832,48325,0002,483

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