3,267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) |
|---|---|---|---|---|---|---|
| 2021/05/21 | 3,765.0 | 3,880.0 | 3,685.0 | 3,705.0 | 3,705.0 | 95,900 |
| 2021/05/20 | 3,440.0 | 3,750.0 | 3,380.0 | 3,695.0 | 3,695.0 | 96,900 |
| 2021/05/19 | 3,505.0 | 3,650.0 | 3,410.0 | 3,440.0 | 3,440.0 | 79,900 |
| 2021/05/18 | 3,310.0 | 3,720.0 | 3,240.0 | 3,570.0 | 3,570.0 | 164,700 |
| 2021/05/17 | 3,300.0 | 3,445.0 | 3,180.0 | 3,180.0 | 3,180.0 | 120,400 |
| 2021/05/14 | 2,997.0 | 3,125.0 | 2,979.0 | 3,070.0 | 3,070.0 | 48,400 |
| 2021/05/13 | 3,045.0 | 3,085.0 | 2,926.0 | 2,982.0 | 2,982.0 | 63,300 |
| 2021/05/12 | 3,210.0 | 3,235.0 | 3,000.0 | 3,045.0 | 3,045.0 | 121,800 |
| 2021/05/11 | 3,280.0 | 3,285.0 | 3,155.0 | 3,195.0 | 3,195.0 | 60,100 |
| 2021/05/10 | 3,330.0 | 3,420.0 | 3,275.0 | 3,340.0 | 3,340.0 | 45,200 |
| 2021/05/07 | 3,310.0 | 3,365.0 | 3,245.0 | 3,325.0 | 3,325.0 | 45,700 |
| 2021/05/06 | 3,435.0 | 3,440.0 | 3,225.0 | 3,310.0 | 3,310.0 | 91,700 |
| 2021/04/30 | 3,590.0 | 3,600.0 | 3,400.0 | 3,435.0 | 3,435.0 | 84,900 |
| 2021/04/28 | 3,685.0 | 3,700.0 | 3,600.0 | 3,605.0 | 3,605.0 | 35,100 |
| 2021/04/27 | 3,650.0 | 3,775.0 | 3,565.0 | 3,730.0 | 3,730.0 | 54,800 |
| 2021/04/26 | 3,580.0 | 3,695.0 | 3,435.0 | 3,640.0 | 3,640.0 | 57,400 |
| 2021/04/23 | 3,740.0 | 3,760.0 | 3,520.0 | 3,580.0 | 3,580.0 | 102,500 |
| 2021/04/22 | 3,745.0 | 3,830.0 | 3,695.0 | 3,760.0 | 3,760.0 | 98,300 |
| 2021/04/21 | 3,810.0 | 3,855.0 | 3,605.0 | 3,610.0 | 3,610.0 | 171,500 |
| 2021/04/20 | 3,840.0 | 4,140.0 | 3,810.0 | 3,910.0 | 3,910.0 | 244,500 |
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。
