3,335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) |
|---|---|---|---|---|---|---|
| 2022/01/31 | 4,280.0 | 4,455.0 | 4,245.0 | 4,345.0 | 4,345.0 | 32,400 |
| 2022/01/28 | 4,120.0 | 4,255.0 | 4,010.0 | 4,175.0 | 4,175.0 | 29,900 |
| 2022/01/27 | 4,340.0 | 4,410.0 | 4,025.0 | 4,085.0 | 4,085.0 | 59,200 |
| 2022/01/26 | 4,175.0 | 4,435.0 | 4,175.0 | 4,370.0 | 4,370.0 | 29,400 |
| 2022/01/25 | 4,385.0 | 4,390.0 | 4,055.0 | 4,140.0 | 4,140.0 | 63,900 |
| 2022/01/24 | 4,315.0 | 4,490.0 | 4,310.0 | 4,385.0 | 4,385.0 | 25,000 |
| 2022/01/21 | 4,255.0 | 4,400.0 | 4,170.0 | 4,370.0 | 4,370.0 | 24,000 |
| 2022/01/20 | 4,105.0 | 4,465.0 | 4,105.0 | 4,395.0 | 4,395.0 | 33,100 |
| 2022/01/19 | 4,220.0 | 4,340.0 | 4,150.0 | 4,240.0 | 4,240.0 | 36,100 |
| 2022/01/18 | 4,215.0 | 4,400.0 | 4,215.0 | 4,340.0 | 4,340.0 | 33,200 |
| 2022/01/17 | 4,355.0 | 4,355.0 | 4,175.0 | 4,215.0 | 4,215.0 | 27,500 |
| 2022/01/14 | 4,185.0 | 4,320.0 | 4,165.0 | 4,285.0 | 4,285.0 | 35,100 |
| 2022/01/13 | 4,420.0 | 4,420.0 | 4,215.0 | 4,325.0 | 4,325.0 | 51,300 |
| 2022/01/12 | 4,130.0 | 4,430.0 | 4,130.0 | 4,350.0 | 4,350.0 | 32,700 |
| 2022/01/11 | 4,210.0 | 4,210.0 | 4,055.0 | 4,060.0 | 4,060.0 | 24,700 |
| 2022/01/07 | 4,400.0 | 4,500.0 | 4,140.0 | 4,280.0 | 4,280.0 | 40,300 |
| 2022/01/06 | 4,500.0 | 4,560.0 | 4,240.0 | 4,345.0 | 4,345.0 | 47,400 |
| 2022/01/05 | 4,810.0 | 4,835.0 | 4,665.0 | 4,665.0 | 4,665.0 | 22,000 |
| 2022/01/04 | 5,110.0 | 5,140.0 | 4,810.0 | 4,830.0 | 4,830.0 | 40,400 |
| 2021/12/30 | 5,020.0 | 5,090.0 | 4,945.0 | 5,030.0 | 5,030.0 | 17,000 |
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。
