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 |
---|---|---|---|---|---|---|
2025-02-07 | 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