高速(7504) 1部 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2020/09/28 1,780.0 1,846.0 1,773.0 1,843.0 293,900
2020/09/25 1,769.0 1,785.0 1,738.0 1,768.0 76,400
2020/09/24 1,761.0 1,793.0 1,760.0 1,763.0 67,100
2020/09/23 1,713.0 1,782.0 1,712.0 1,761.0 77,800
2020/09/18 1,670.0 1,743.0 1,670.0 1,736.0 138,000
2020/09/17 1,599.0 1,650.0 1,592.0 1,650.0 56,600
2020/09/16 1,579.0 1,597.0 1,571.0 1,597.0 33,200
2020/09/15 1,563.0 1,563.0 1,538.0 1,549.0 23,000
2020/09/14 1,553.0 1,574.0 1,546.0 1,555.0 43,000
2020/09/11 1,518.0 1,549.0 1,514.0 1,549.0 97,900
2020/09/10 1,537.0 1,542.0 1,512.0 1,512.0 26,800
2020/09/09 1,522.0 1,537.0 1,510.0 1,537.0 30,400
2020/09/08 1,485.0 1,528.0 1,485.0 1,528.0 34,900
2020/09/07 1,460.0 1,503.0 1,460.0 1,484.0 70,900
2020/09/04 1,457.0 1,472.0 1,452.0 1,457.0 118,000
2020/09/03 1,470.0 1,480.0 1,462.0 1,474.0 27,000
2020/09/02 1,465.0 1,465.0 1,449.0 1,453.0 17,500
2020/09/01 1,455.0 1,459.0 1,439.0 1,453.0 28,400
2020/08/31 1,465.0 1,470.0 1,452.0 1,453.0 28,800
2020/08/28 1,457.0 1,491.0 1,437.0 1,442.0 67,000
2020/08/27 1,453.0 1,465.0 1,443.0 1,449.0 12,800
2020/08/26 1,440.0 1,452.0 1,435.0 1,451.0 12,200
2020/08/25 1,446.0 1,460.0 1,439.0 1,439.0 14,200
2020/08/24 1,419.0 1,432.0 1,417.0 1,429.0 17,900
2020/08/21 1,416.0 1,417.0 1,406.0 1,414.0 56,500
2020/08/20 1,395.0 1,415.0 1,395.0 1,406.0 11,000
2020/08/19 1,419.0 1,419.0 1,395.0 1,395.0 11,000
2020/08/18 1,382.0 1,419.0 1,382.0 1,412.0 11,000
2020/08/17 1,420.0 1,422.0 1,374.0 1,374.0 46,600
2020/08/14 1,416.0 1,429.0 1,414.0 1,423.0 59,300
2020/08/13 1,409.0 1,415.0 1,394.0 1,409.0 22,100
2020/08/12 1,376.0 1,399.0 1,365.0 1,399.0 23,500
2020/08/11 1,338.0 1,383.0 1,338.0 1,383.0 30,300
2020/08/07 1,329.0 1,342.0 1,329.0 1,331.0 31,800
2020/08/06 1,332.0 1,335.0 1,310.0 1,328.0 11,000
2020/08/05 1,332.0 1,347.0 1,323.0 1,325.0 23,800
2020/08/04 1,388.0 1,394.0 1,327.0 1,332.0 31,500
2020/08/03 1,396.0 1,407.0 1,360.0 1,390.0 27,000
2020/07/31 1,398.0 1,400.0 1,369.0 1,373.0 33,400
2020/07/30 1,453.0 1,453.0 1,409.0 1,419.0 17,900
2020/07/29 1,474.0 1,474.0 1,435.0 1,437.0 16,300
2020/07/28 1,442.0 1,464.0 1,426.0 1,461.0 21,400
2020/07/27 1,393.0 1,435.0 1,380.0 1,435.0 17,100
2020/07/22 1,395.0 1,409.0 1,378.0 1,378.0 31,300
2020/07/21 1,395.0 1,401.0 1,390.0 1,401.0 11,500
2020/07/20 1,395.0 1,397.0 1,377.0 1,394.0 15,100
2020/07/17 1,395.0 1,396.0 1,381.0 1,390.0 19,800
2020/07/16 1,407.0 1,407.0 1,387.0 1,395.0 8,900
2020/07/15 1,407.0 1,410.0 1,394.0 1,407.0 16,700
2020/07/14 1,397.0 1,412.0 1,395.0 1,395.0 12,800