1. HOME >
  2. 株価時系列 >
  3. 7504 >
  4. 2019年

7504 (株)高速 の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,2901,3121,2851,3109,9001,310
2019-12-271,2871,2961,2791,2869,1001,286
2019-12-261,2571,2871,2571,2879,8001,287
2019-12-251,2791,2791,2441,2556,3001,255
2019-12-241,2841,2841,2771,2823,9001,282
2019-12-231,2871,2881,2801,2853,7001,285
2019-12-201,2791,3041,2741,27913,0001,279
2019-12-191,2461,2781,2461,27214,8001,272
2019-12-181,2501,2501,2321,2456,0001,245
2019-12-171,2451,2501,2411,2509,8001,250
2019-12-161,2281,2371,2251,2348,4001,234
2019-12-131,2201,2331,2001,21933,2001,219
2019-12-121,1891,1921,1811,1908,0001,190
2019-12-111,1811,2131,1811,18413,6001,184
2019-12-101,1901,2051,1801,18012,4001,180
2019-12-091,1851,1981,1831,1907,1001,190
2019-12-061,1551,1781,1551,16411,6001,164
2019-12-051,1551,1741,1501,15225,9001,152
2019-12-041,1631,1631,1131,15023,0001,150
2019-12-031,1791,1791,1611,1716,5001,171
2019-12-021,1931,2051,1841,18418,6001,184
2019-11-291,2021,2121,1861,19720,4001,197
2019-11-281,1991,2021,1861,2019,3001,201
2019-11-271,2311,2371,2161,21610,9001,216
2019-11-261,2401,2401,2201,2205,1001,220
2019-11-251,2121,2381,2121,2385,7001,238
2019-11-221,2291,2291,2121,2128,5001,212
2019-11-211,2461,2461,2151,21812,2001,218
2019-11-201,2401,2521,2231,2377,1001,237
2019-11-191,2421,2491,2321,23912,1001,239
2019-11-181,2491,2491,2321,2486,3001,248
2019-11-151,2451,2641,2451,2487,4001,248
2019-11-141,2691,2711,2441,2534,8001,253
2019-11-131,3361,3361,2731,27316,9001,273
2019-11-121,3201,3361,3021,3364,9001,336
2019-11-111,3471,3471,3111,3209,3001,320
2019-11-081,3401,3401,3211,33111,8001,331
2019-11-071,3401,3451,3201,3237,3001,323
2019-11-061,3421,3431,3291,3408,4001,340
2019-11-051,3331,3411,3281,33211,4001,332
2019-11-011,3501,3501,3031,3039,6001,303
2019-10-311,3101,3451,2981,29818,6001,298
2019-10-301,2861,3441,2811,34428,2001,344
2019-10-291,3121,3121,2821,2888,5001,288
2019-10-281,2971,2971,2861,2922,4001,292
2019-10-251,2931,3051,2751,2976,5001,297
2019-10-241,3041,3041,2771,2859,2001,285
2019-10-231,3121,3121,2991,2997,4001,299
2019-10-211,3101,3271,3061,3155,3001,315
2019-10-181,3211,3311,3091,3108,4001,310
2019-10-171,3301,3361,3121,3203,9001,320
2019-10-161,3541,3611,3201,34317,4001,343
2019-10-151,3621,3621,3281,33713,5001,337
2019-10-111,3201,3451,3121,34510,8001,345
2019-10-101,3091,3091,2871,3012,7001,301
2019-10-091,3051,3161,2881,3056,8001,305
2019-10-081,3051,3321,3001,3047,3001,304
2019-10-071,2761,3011,2761,3015,6001,301
2019-10-041,2841,2961,2611,2758,9001,275
2019-10-031,2881,2901,2531,2907,5001,290
2019-10-021,3101,3321,2941,30312,8001,303
2019-10-01---1,329-1,329
2019-09-301,3291,3721,3241,32910,0001,329
2019-09-271,3351,3491,3181,34810,3001,348
2019-09-261,3491,3671,3021,32023,7001,320
2019-09-251,3261,3431,3111,3436,7001,343
2019-09-241,3391,3461,3291,3368,6001,336
2019-09-201,3231,3501,3221,34210,9001,342
2019-09-191,2771,3251,2771,32510,2001,325
2019-09-181,3201,3201,2701,2786,3001,278
2019-09-171,3091,3211,2981,32115,4001,321
2019-09-131,3411,3621,3001,31047,8001,310
2019-09-121,3091,3101,2801,28119,4001,281
2019-09-111,2411,3101,2411,31019,1001,310
2019-09-101,2161,2581,2151,2419,0001,241
2019-09-091,1951,2211,1921,2217,9001,221
2019-09-061,2101,2101,1961,2033,7001,203
2019-09-051,1771,2111,1751,21113,2001,211
2019-09-041,1921,2021,1751,1755,0001,175
2019-09-031,1771,2211,1771,2009,4001,200
2019-09-021,2031,2381,1831,18311,4001,183
2019-08-301,1491,1981,1491,1989,3001,198
2019-08-291,1411,1481,1401,1423,2001,142
2019-08-281,1501,1521,1321,1427,7001,142
2019-08-271,1521,1631,1501,1503,4001,150
2019-08-261,1531,1671,1511,1519,2001,151
2019-08-231,1901,1981,1781,1825,8001,182
2019-08-221,2221,2231,1911,1954,4001,195
2019-08-211,2201,2201,2011,2053,3001,205
2019-08-201,2041,2401,2041,2407,7001,240
2019-08-191,1901,2151,1891,19212,5001,192
2019-08-161,1781,1921,1781,1905,7001,190
2019-08-151,1641,1961,1641,1967,2001,196
2019-08-141,2081,2191,1931,1997,8001,199
2019-08-131,1511,2111,1511,20421,6001,204
2019-08-091,1791,1831,1641,1765,7001,176
2019-08-081,1731,2181,1721,17214,6001,172
2019-08-071,1731,2061,1731,1877,3001,187
2019-08-061,1681,2001,1681,1918,3001,191
2019-08-051,2141,2161,0961,21126,1001,211
2019-08-021,2591,2601,2141,21416,5001,214
2019-08-011,2791,2801,2701,27917,7001,279
2019-07-311,2631,2751,2511,2516,2001,251
2019-07-301,2621,2721,2621,2724,7001,272
2019-07-291,2481,2651,2481,26211,7001,262
2019-07-261,2461,2461,2301,2374,2001,237
2019-07-251,2161,2491,2161,2476,3001,247
2019-07-241,2391,2391,2171,2278,2001,227
2019-07-231,2241,2421,2241,2383,6001,238
2019-07-221,2131,2271,2051,2197,9001,219
2019-07-191,1831,2251,1831,2118,4001,211
2019-07-181,2281,2311,1861,18610,1001,186
2019-07-171,2321,2401,2241,2265,1001,226
2019-07-161,2401,2471,2331,2383,4001,238
2019-07-121,2471,2681,2391,2393,6001,239
2019-07-111,2201,2701,2191,2395,4001,239
2019-07-101,2211,2421,2211,22815,4001,228
2019-07-091,2481,2721,2321,23710,7001,237
2019-07-081,2591,2801,2411,24814,0001,248
2019-07-051,1941,3791,1941,25841,1001,258
2019-07-041,1681,2001,1681,18910,7001,189
2019-07-031,1551,1661,1541,1658,4001,165
2019-07-021,1461,1651,1461,1625,8001,162
2019-07-011,1441,1461,1231,1468,6001,146
2019-06-281,1281,1501,1141,1148,0001,114
2019-06-271,1361,1581,1241,1439,1001,143
2019-06-261,1571,1671,1461,1464,4001,146
2019-06-251,1371,1651,1371,1564,2001,156
2019-06-241,1521,1621,1481,1481,3001,148
2019-06-211,1601,1661,1501,1504,8001,150
2019-06-201,1491,1671,1431,1582,7001,158
2019-06-191,1191,1591,1181,14511,2001,145
2019-06-181,1341,1341,1061,1067,2001,106
2019-06-171,1291,1441,1141,1359,5001,135
2019-06-141,1481,1571,1361,13610,6001,136
2019-06-131,1601,1601,1481,1486,1001,148
2019-06-121,1721,1721,1561,1624,1001,162
2019-06-111,1721,1721,1591,1725,7001,172
2019-06-101,1461,1971,1461,17011,3001,170
2019-06-071,1471,1471,1411,1462,8001,146
2019-06-061,1301,1471,1301,1413,3001,141
2019-06-051,1151,1721,1151,15116,7001,151
2019-06-041,1201,1231,1001,1136,5001,113
2019-06-031,1481,1571,1071,12011,8001,120
2019-05-311,1221,1231,1121,1186,8001,118
2019-05-301,1121,1271,1121,1223,6001,122
2019-05-291,1291,1441,1041,1047,9001,104
2019-05-281,1521,1711,1401,1407,1001,140
2019-05-271,1431,1591,1431,1553,5001,155
2019-05-241,1151,1511,1141,1428,5001,142
2019-05-231,1201,1341,1081,1168,4001,116
2019-05-221,1371,1471,1161,11613,8001,116
2019-05-211,1281,1351,1071,1298,3001,129
2019-05-201,1401,1501,1281,13026,5001,130
2019-05-171,1481,1491,1321,1407,5001,140
2019-05-161,1541,1541,1261,1378,3001,137
2019-05-151,1331,2011,1001,14928,7001,149
2019-05-141,0881,1231,0881,1219,0001,121
2019-05-131,1201,1411,0941,11813,0001,118
2019-05-101,1591,1931,1151,11520,9001,115
2019-05-091,1741,1741,1351,14218,9001,142
2019-05-081,1991,1991,1681,17414,3001,174
2019-05-071,1941,2201,1711,20219,2001,202
2019-04-261,1981,2251,1801,18113,4001,181
2019-04-251,1911,2081,1851,1986,8001,198
2019-04-241,2181,2181,1861,1876,7001,187
2019-04-231,1831,2191,1821,2176,9001,217
2019-04-221,1881,2021,1841,1907,1001,190
2019-04-191,2001,2071,1891,1903,5001,190
2019-04-181,2131,2251,1891,20110,2001,201
2019-04-171,1911,2181,1771,20512,0001,205
2019-04-161,2071,2071,1741,18312,0001,183
2019-04-151,1641,2071,1491,19216,5001,192
2019-04-121,1701,1711,1431,15411,3001,154
2019-04-111,1851,1851,1651,1706,3001,170
2019-04-101,1841,1901,1781,1825,6001,182
2019-04-091,2101,2101,1801,2057,9001,205
2019-04-081,2161,2161,2101,2133,7001,213
2019-04-051,2431,2431,2141,2227,5001,222
2019-04-041,2441,2541,2391,2435,9001,243
2019-04-031,2321,2491,2171,24514,2001,245
2019-04-021,2441,2551,2201,24112,1001,241
2019-04-011,2311,2401,2191,23718,1001,237
2019-03-291,2221,2291,2131,2157,2001,215
2019-03-281,2481,2481,2191,2219,8001,221
2019-03-271,2791,2801,2491,25619,1001,256
2019-03-261,2201,2741,2201,27434,1001,274
2019-03-251,2431,2431,2181,2189,8001,218
2019-03-221,2521,2601,2421,2588,9001,258
2019-03-201,2581,2711,2471,25119,6001,251
2019-03-191,2371,2761,2161,25823,6001,258
2019-03-181,2601,2781,2361,26514,3001,265
2019-03-151,2421,2961,2421,26018,9001,260
2019-03-141,2341,2481,2201,24210,5001,242
2019-03-131,2231,2441,2181,22010,8001,220
2019-03-121,2391,2561,2271,23320,5001,233
2019-03-111,1831,2371,1831,23317,4001,233
2019-03-081,2181,2181,1991,19913,3001,199
2019-03-071,2041,2321,2011,2248,6001,224
2019-03-061,2141,2381,2001,2169,7001,216
2019-03-051,2331,2331,1561,22414,1001,224
2019-03-041,1921,2491,1921,22716,5001,227
2019-03-011,2121,2121,1741,18210,6001,182
2019-02-281,1771,2161,1631,18211,3001,182
2019-02-271,1611,1931,1571,1788,7001,178
2019-02-261,1841,1841,1611,1614,7001,161
2019-02-251,1711,1981,1681,19217,3001,192
2019-02-221,1671,1751,1411,1749,6001,174
2019-02-211,1841,1851,1551,1676,2001,167
2019-02-201,1751,1941,1671,1846,6001,184
2019-02-191,1551,2201,1551,17521,2001,175
2019-02-181,1341,1641,1201,16014,4001,160
2019-02-151,1081,1131,0931,1075,5001,107
2019-02-141,0881,1301,0841,10411,6001,104
2019-02-131,0731,1001,0641,09012,0001,090
2019-02-121,0751,0941,0491,07310,4001,073
2019-02-081,0411,0821,0341,06616,6001,066
2019-02-071,0561,0731,0561,0608,4001,060
2019-02-061,0921,1191,0401,04020,6001,040
2019-02-051,0721,0941,0641,08715,6001,087
2019-02-041,0431,0721,0291,05515,4001,055
2019-02-011,0121,0341,0081,01414,8001,014
2019-01-311,0201,0509991,00916,4001,009
2019-01-301,0371,0421,0061,01315,9001,013
2019-01-291,0341,0491,0181,03717,6001,037
2019-01-281,0631,0631,0271,04213,2001,042
2019-01-251,0721,0901,0641,0647,2001,064
2019-01-241,0731,0871,0541,0777,0001,077
2019-01-231,0811,1081,0711,07710,4001,077
2019-01-221,0961,1401,0871,09617,4001,096
2019-01-211,0781,1001,0601,09612,0001,096
2019-01-181,0711,1091,0521,07619,6001,076
2019-01-171,0621,0721,0481,0716,9001,071
2019-01-161,0771,0771,0431,0499,0001,049
2019-01-151,0611,0881,0601,07712,0001,077
2019-01-111,0941,1031,0721,08210,1001,082
2019-01-101,0571,1251,0391,10528,0001,105
2019-01-091,0301,0861,0301,06213,1001,062
2019-01-081,0311,0421,0171,03010,0001,030
2019-01-071,0131,0441,0121,0188,4001,018
2019-01-049831,0059611,00228,4001,002

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