1. HOME >
  2. 株価時系列 >
  3. 7504 >
  4. 2020年

7504 (株)高速 の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,6501,6501,6151,63924,9001,639
2020-12-291,6621,6661,6211,65519,8001,655
2020-12-281,6261,6501,6161,65025,7001,650
2020-12-251,6141,6311,5961,6269,5001,626
2020-12-241,6161,6211,5811,59415,1001,594
2020-12-231,6091,6211,6051,6138,5001,613
2020-12-221,6101,6141,5861,60915,2001,609
2020-12-211,6121,6331,6111,63312,6001,633
2020-12-181,6321,6321,6021,62213,5001,622
2020-12-171,6141,6201,5921,6167,4001,616
2020-12-161,6291,6291,6021,61413,8001,614
2020-12-151,6251,6311,6121,62213,8001,622
2020-12-141,6301,6351,6111,62713,9001,627
2020-12-111,6001,6301,5921,62617,3001,626
2020-12-101,5911,6081,5821,5826,5001,582
2020-12-091,5881,6061,5761,6009,2001,600
2020-12-081,5671,5941,5581,5689,4001,568
2020-12-071,6261,6261,5551,56718,7001,567
2020-12-041,6161,6161,6031,6073,0001,607
2020-12-031,6161,6261,5941,60316,7001,603
2020-12-021,6091,6161,5601,59329,6001,593
2020-12-011,5761,6131,5751,58719,3001,587
2020-11-301,6031,6071,5681,57610,2001,576
2020-11-271,5941,6101,5821,60116,4001,601
2020-11-261,5501,5901,5501,5848,1001,584
2020-11-251,5651,5781,5421,54210,2001,542
2020-11-241,5741,5901,5261,55817,5001,558
2020-11-201,5521,5541,5321,5347,5001,534
2020-11-191,5781,5781,5541,55413,9001,554
2020-11-181,5601,5791,5541,56410,1001,564
2020-11-171,6001,6061,5591,57218,1001,572
2020-11-161,5821,6061,5801,59215,9001,592
2020-11-131,6291,6291,5581,56019,3001,560
2020-11-121,5901,6311,5791,62922,2001,629
2020-11-111,6121,6121,5811,59225,1001,592
2020-11-101,6151,6151,5481,59530,0001,595
2020-11-091,5781,5851,5531,58319,2001,583
2020-11-061,5741,5871,5491,55426,5001,554
2020-11-051,5431,6051,5261,60533,4001,605
2020-11-041,5061,5431,4981,53622,7001,536
2020-11-021,5001,5171,4801,50327,6001,503
2020-10-301,5061,5061,4681,47410,8001,474
2020-10-291,5081,5141,4821,49514,4001,495
2020-10-281,5231,5301,4911,51716,0001,517
2020-10-271,5011,5601,4921,53518,4001,535
2020-10-261,5361,5361,4971,50613,2001,506
2020-10-231,5001,5651,4991,53622,0001,536
2020-10-221,5391,5401,4951,50014,2001,500
2020-10-211,5001,5371,5001,53212,4001,532
2020-10-201,5491,5541,5031,50315,6001,503
2020-10-191,5111,5681,5111,55123,5001,551
2020-10-161,5011,5191,4831,49716,0001,497
2020-10-151,5461,5501,5081,51920,7001,519
2020-10-141,6241,6241,5631,56320,3001,563
2020-10-131,5411,6321,5411,62428,0001,624
2020-10-121,5631,5751,5281,54121,7001,541
2020-10-091,5791,5871,5471,56118,5001,561
2020-10-081,5851,6061,5751,58520,1001,585
2020-10-071,5931,5991,5821,58228,7001,582
2020-10-061,6071,6131,5951,59617,9001,596
2020-10-051,6361,6521,5991,60934,0001,609
2020-10-021,7071,7081,6171,62057,0001,620
2020-09-301,7301,7671,7111,71158,7001,711
2020-09-291,8001,8081,6961,718190,3001,718
2020-09-281,7801,8461,7731,843293,9001,843
2020-09-251,7691,7851,7381,76876,4001,768
2020-09-241,7611,7931,7601,76367,1001,763
2020-09-231,7131,7821,7121,76177,8001,761
2020-09-181,6701,7431,6701,736138,0001,736
2020-09-171,5991,6501,5921,65056,6001,650
2020-09-161,5791,5971,5711,59733,2001,597
2020-09-151,5631,5631,5381,54923,0001,549
2020-09-141,5531,5741,5461,55543,0001,555
2020-09-111,5181,5491,5141,54997,9001,549
2020-09-101,5371,5421,5121,51226,8001,512
2020-09-091,5221,5371,5101,53730,4001,537
2020-09-081,4851,5281,4851,52834,9001,528
2020-09-071,4601,5031,4601,48470,9001,484
2020-09-041,4571,4721,4521,457118,0001,457
2020-09-031,4701,4801,4621,47427,0001,474
2020-09-021,4651,4651,4491,45317,5001,453
2020-09-011,4551,4591,4391,45328,4001,453
2020-08-311,4651,4701,4521,45328,8001,453
2020-08-281,4571,4911,4371,44267,0001,442
2020-08-271,4531,4651,4431,44912,8001,449
2020-08-261,4401,4521,4351,45112,2001,451
2020-08-251,4461,4601,4391,43914,2001,439
2020-08-241,4191,4321,4171,42917,9001,429
2020-08-211,4161,4171,4061,41456,5001,414
2020-08-201,3951,4151,3951,40611,0001,406
2020-08-191,4191,4191,3951,39511,0001,395
2020-08-181,3821,4191,3821,41211,0001,412
2020-08-171,4201,4221,3741,37446,6001,374
2020-08-141,4161,4291,4141,42359,3001,423
2020-08-131,4091,4151,3941,40922,1001,409
2020-08-121,3761,3991,3651,39923,5001,399
2020-08-111,3381,3831,3381,38330,3001,383
2020-08-071,3291,3421,3291,33131,8001,331
2020-08-061,3321,3351,3101,32811,0001,328
2020-08-051,3321,3471,3231,32523,8001,325
2020-08-041,3881,3941,3271,33231,5001,332
2020-08-031,3961,4071,3601,39027,0001,390
2020-07-311,3981,4001,3691,37333,4001,373
2020-07-301,4531,4531,4091,41917,9001,419
2020-07-291,4741,4741,4351,43716,3001,437
2020-07-281,4421,4641,4261,46121,4001,461
2020-07-271,3931,4351,3801,43517,1001,435
2020-07-221,3951,4091,3781,37831,3001,378
2020-07-211,3951,4011,3901,40111,5001,401
2020-07-201,3951,3971,3771,39415,1001,394
2020-07-171,3951,3961,3811,39019,8001,390
2020-07-161,4071,4071,3871,3958,9001,395
2020-07-151,4071,4101,3941,40716,7001,407
2020-07-141,3971,4121,3951,39512,8001,395
2020-07-131,3911,3981,3831,39518,0001,395
2020-07-101,3991,4201,3771,37721,3001,377
2020-07-091,4101,4401,3981,39814,1001,398
2020-07-081,4291,4431,4131,4237,2001,423
2020-07-071,4441,4461,4061,4297,0001,429
2020-07-061,4001,4411,3981,43222,5001,432
2020-07-031,3771,4001,3641,40026,1001,400
2020-07-021,4291,4411,3661,37535,0001,375
2020-07-011,4791,4791,4251,42820,1001,428
2020-06-301,4941,5111,4651,46515,7001,465
2020-06-291,4801,4941,4731,48820,6001,488
2020-06-261,4741,4821,4731,48213,2001,482
2020-06-251,4551,4761,4541,46913,0001,469
2020-06-241,4641,4741,4591,46912,3001,469
2020-06-231,4791,4841,4631,47817,7001,478
2020-06-221,4761,4821,4611,46115,9001,461
2020-06-191,4681,4731,4541,46113,7001,461
2020-06-181,4801,4801,4611,4648,7001,464
2020-06-171,4741,4791,4661,47310,1001,473
2020-06-161,4411,4681,4401,46220,7001,462
2020-06-151,4691,4761,4301,43015,5001,430
2020-06-121,4311,4581,4251,44025,9001,440
2020-06-111,4791,4811,4611,46818,8001,468
2020-06-101,4861,4891,4781,48015,2001,480
2020-06-091,4891,4891,4721,48315,2001,483
2020-06-081,4881,4881,4741,48310,3001,483
2020-06-051,4881,4911,4691,47718,9001,477
2020-06-041,4921,4921,4711,48818,3001,488
2020-06-031,4971,4971,4701,48514,1001,485
2020-06-021,4751,4861,4681,47822,7001,478
2020-06-011,4791,4981,4701,47221,4001,472
2020-05-291,4961,5071,4741,47421,9001,474
2020-05-281,4751,5071,4591,50721,7001,507
2020-05-271,4761,4761,4611,47413,1001,474
2020-05-261,4851,4851,4561,46921,0001,469
2020-05-251,5001,5021,4611,47315,3001,473
2020-05-221,4801,4821,4651,47010,6001,470
2020-05-211,4881,5151,4671,48023,3001,480
2020-05-201,4591,4901,4591,48030,2001,480
2020-05-191,4551,4791,4401,45930,3001,459
2020-05-181,4001,4461,3741,40874,8001,408
2020-05-151,4101,4101,3221,32225,1001,322
2020-05-141,4061,4231,3741,38010,4001,380
2020-05-131,4031,4141,3701,40614,8001,406
2020-05-121,4441,4441,3751,40721,4001,407
2020-05-111,4511,4791,4271,44414,2001,444
2020-05-081,5181,5201,4291,45147,5001,451
2020-05-071,4411,5171,4171,51729,3001,517
2020-05-011,4371,4561,4101,41130,0001,411
2020-04-301,4911,4911,4351,45024,3001,450
2020-04-281,5171,5171,4481,46538,2001,465
2020-04-271,4551,5571,4551,51884,2001,518
2020-04-241,3341,4501,3191,42840,4001,428
2020-04-231,3421,3531,3191,35213,6001,352
2020-04-221,3121,3491,3101,34919,5001,349
2020-04-211,2801,3191,2801,31915,5001,319
2020-04-201,3181,3201,2831,29523,1001,295
2020-04-171,3501,3561,3131,31321,0001,313
2020-04-161,2681,3551,2681,35031,9001,350
2020-04-151,2381,3261,2311,26736,1001,267
2020-04-141,2281,2381,2121,23811,9001,238
2020-04-131,2341,2371,2141,22813,6001,228
2020-04-101,2151,2351,2021,22615,1001,226
2020-04-091,1991,2081,1581,20312,0001,203
2020-04-081,1981,2151,1721,19924,6001,199
2020-04-071,1771,1961,1661,18916,6001,189
2020-04-061,1251,1691,1241,16022,9001,160
2020-04-031,1251,1511,1001,1169,2001,116
2020-04-021,1351,1601,1131,12916,6001,129
2020-04-011,2101,2101,1501,15013,2001,150
2020-03-311,2111,2281,1951,21311,9001,213
2020-03-301,3001,3001,1781,22733,1001,227
2020-03-271,3231,3551,3011,35556,3001,355
2020-03-261,2891,3031,2461,29318,5001,293
2020-03-251,2851,2941,2551,29416,2001,294
2020-03-241,3151,3151,1651,22915,4001,229
2020-03-231,2141,3201,2041,30532,6001,305
2020-03-191,1551,2141,1371,21421,8001,214
2020-03-181,1351,1891,1251,15221,1001,152
2020-03-171,0481,1251,0251,11428,9001,114
2020-03-161,0231,1231,0231,05916,6001,059
2020-03-139821,0839681,02753,2001,027
2020-03-121,0801,0931,0121,01228,9001,012
2020-03-111,0941,1231,0861,09026,2001,090
2020-03-101,0221,1591,0051,08476,9001,084
2020-03-099811,0899811,02074,7001,020
2020-03-061,0241,0411,0111,01126,4001,011
2020-03-051,0601,0621,0291,02915,9001,029
2020-03-041,0011,0699891,05231,2001,052
2020-03-031,0921,0921,0091,00929,1001,009
2020-03-021,0741,1301,0731,09226,2001,092
2020-02-281,0971,1001,0331,05119,2001,051
2020-02-271,1501,1501,1211,12413,7001,124
2020-02-261,1551,1721,1421,15211,4001,152
2020-02-251,1981,1991,1641,17024,9001,170
2020-02-211,2021,2181,2021,2183,3001,218
2020-02-201,2271,2271,2021,2024,4001,202
2020-02-191,2241,2291,2081,2104,2001,210
2020-02-181,2531,2531,2101,2149,9001,214
2020-02-171,2681,2731,2491,2539,2001,253
2020-02-141,2561,2691,2481,2695,4001,269
2020-02-131,2461,2671,2461,2527,5001,252
2020-02-121,2381,2521,2141,23513,1001,235
2020-02-101,2141,2451,2141,2288,7001,228
2020-02-071,2371,2501,2281,2342,6001,234
2020-02-061,2341,2511,2251,23711,8001,237
2020-02-051,2081,2261,1951,2196,9001,219
2020-02-041,1791,1981,1781,1926,7001,192
2020-02-031,2021,2021,1901,1908,9001,190
2020-01-311,2191,2251,2041,2174,8001,217
2020-01-301,2021,2261,1671,22315,2001,223
2020-01-291,2271,2271,2031,20810,0001,208
2020-01-281,2371,2421,2121,22710,1001,227
2020-01-271,2511,2801,2411,2458,7001,245
2020-01-241,2731,2771,2671,2676,0001,267
2020-01-231,2641,2761,2571,2706,3001,270
2020-01-221,2491,2761,2481,2626,7001,262
2020-01-211,2251,2611,2251,2498,0001,249
2020-01-201,2151,2421,2151,2305,0001,230
2020-01-171,2041,2141,1961,21410,3001,214
2020-01-161,2061,2151,2001,2009,8001,200
2020-01-151,2391,2391,1951,21511,3001,215
2020-01-141,2401,2461,2381,2426,7001,242
2020-01-101,2681,2681,2411,2411,7001,241
2020-01-091,2611,2771,2611,2683,7001,268
2020-01-081,2841,2841,2511,2588,5001,258
2020-01-071,2581,2981,2581,2897,9001,289
2020-01-061,2811,2881,2351,25724,2001,257

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