3,324円
Ｓｐｅｅｅの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2021/11/29 | 5,910.0 | 6,040.0 | 5,620.0 | 5,710.0 | 5,710.0 | 84,200 |
| 2021/11/26 | 6,100.0 | 6,710.0 | 5,980.0 | 6,180.0 | 6,180.0 | 171,000 |
| 2021/11/25 | 6,130.0 | 6,250.0 | 5,940.0 | 6,070.0 | 6,070.0 | 52,700 |
| 2021/11/24 | 5,840.0 | 6,250.0 | 5,630.0 | 6,130.0 | 6,130.0 | 90,400 |
| 2021/11/22 | 5,850.0 | 6,100.0 | 5,620.0 | 5,920.0 | 5,920.0 | 68,300 |
| 2021/11/19 | 5,810.0 | 6,340.0 | 5,810.0 | 5,950.0 | 5,950.0 | 105,400 |
| 2021/11/18 | 5,650.0 | 5,920.0 | 5,390.0 | 5,740.0 | 5,740.0 | 109,100 |
| 2021/11/17 | 5,510.0 | 5,840.0 | 5,320.0 | 5,740.0 | 5,740.0 | 95,300 |
| 2021/11/16 | 4,960.0 | 5,570.0 | 4,960.0 | 5,510.0 | 5,510.0 | 155,600 |
| 2021/11/15 | 4,470.0 | 5,040.0 | 4,440.0 | 4,990.0 | 4,990.0 | 143,300 |
| 2021/11/12 | 4,210.0 | 4,700.0 | 4,205.0 | 4,540.0 | 4,540.0 | 71,700 |
| 2021/11/11 | 4,250.0 | 4,465.0 | 4,115.0 | 4,205.0 | 4,205.0 | 78,600 |
| 2021/11/10 | 3,965.0 | 4,170.0 | 3,875.0 | 4,095.0 | 4,095.0 | 27,200 |
| 2021/11/09 | 4,155.0 | 4,230.0 | 3,890.0 | 3,965.0 | 3,965.0 | 49,300 |
| 2021/11/08 | 4,250.0 | 4,285.0 | 4,135.0 | 4,155.0 | 4,155.0 | 15,800 |
| 2021/11/05 | 4,295.0 | 4,295.0 | 4,175.0 | 4,210.0 | 4,210.0 | 22,600 |
| 2021/11/04 | 4,380.0 | 4,380.0 | 4,215.0 | 4,230.0 | 4,230.0 | 29,300 |
| 2021/11/02 | 4,290.0 | 4,375.0 | 4,275.0 | 4,320.0 | 4,320.0 | 12,900 |
| 2021/11/01 | 4,370.0 | 4,415.0 | 4,270.0 | 4,315.0 | 4,315.0 | 18,900 |
| 2021/10/29 | 4,380.0 | 4,465.0 | 4,315.0 | 4,340.0 | 4,340.0 | 12,800 |
おすすめ条件でスクリーニングされた銘柄を見る
Ｓｐｅｅｅの取引履歴を振り返りませんか？
Ｓｐｅｅｅの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
