3,308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) |
|---|---|---|---|---|---|---|
| 2023/01/23 | 1,461.0 | 1,499.0 | 1,450.0 | 1,482.0 | 1,482.0 | 13,300 |
| 2023/01/20 | 1,473.0 | 1,480.0 | 1,417.0 | 1,433.0 | 1,433.0 | 19,900 |
| 2023/01/19 | 1,371.0 | 1,468.0 | 1,371.0 | 1,445.0 | 1,445.0 | 29,700 |
| 2023/01/18 | 1,345.0 | 1,415.0 | 1,335.0 | 1,367.0 | 1,367.0 | 17,300 |
| 2023/01/17 | 1,350.0 | 1,376.0 | 1,349.0 | 1,367.0 | 1,367.0 | 2,600 |
| 2023/01/16 | 1,405.0 | 1,405.0 | 1,345.0 | 1,345.0 | 1,345.0 | 14,900 |
| 2023/01/13 | 1,377.0 | 1,417.0 | 1,377.0 | 1,406.0 | 1,406.0 | 12,600 |
| 2023/01/12 | 1,410.0 | 1,421.0 | 1,383.0 | 1,390.0 | 1,390.0 | 10,900 |
| 2023/01/11 | 1,384.0 | 1,428.0 | 1,384.0 | 1,408.0 | 1,408.0 | 14,100 |
| 2023/01/10 | 1,356.0 | 1,387.0 | 1,356.0 | 1,379.0 | 1,379.0 | 8,700 |
| 2023/01/06 | 1,332.0 | 1,357.0 | 1,320.0 | 1,357.0 | 1,357.0 | 16,700 |
| 2023/01/05 | 1,316.0 | 1,363.0 | 1,316.0 | 1,345.0 | 1,345.0 | 9,200 |
| 2023/01/04 | 1,346.0 | 1,346.0 | 1,300.0 | 1,312.0 | 1,312.0 | 12,700 |
| 2022/12/30 | 1,350.0 | 1,389.0 | 1,350.0 | 1,359.0 | 1,359.0 | 33,500 |
| 2022/12/29 | 1,304.0 | 1,351.0 | 1,280.0 | 1,346.0 | 1,346.0 | 65,300 |
| 2022/12/28 | 1,350.0 | 1,370.0 | 1,309.0 | 1,309.0 | 1,309.0 | 72,700 |
| 2022/12/27 | 1,350.0 | 1,383.0 | 1,349.0 | 1,383.0 | 1,383.0 | 39,400 |
| 2022/12/26 | 1,391.0 | 1,391.0 | 1,333.0 | 1,334.0 | 1,334.0 | 71,000 |
| 2022/12/23 | 1,381.0 | 1,403.0 | 1,365.0 | 1,396.0 | 1,396.0 | 54,700 |
| 2022/12/22 | 1,423.0 | 1,425.0 | 1,364.0 | 1,400.0 | 1,400.0 | 85,200 |
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。
