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) |
|---|---|---|---|---|---|---|
| 2021/05/06 | 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 |
| 2021/04/19 | 3,735.0 | 3,950.0 | 3,730.0 | 3,920.0 | 3,920.0 | 128,900 |
| 2021/04/16 | 3,730.0 | 3,905.0 | 3,710.0 | 3,790.0 | 3,790.0 | 189,400 |
| 2021/04/15 | 3,800.0 | 3,800.0 | 3,585.0 | 3,705.0 | 3,705.0 | 101,300 |
| 2021/04/14 | 3,600.0 | 3,775.0 | 3,560.0 | 3,715.0 | 3,715.0 | 122,700 |
| 2021/04/13 | 3,475.0 | 3,610.0 | 3,475.0 | 3,545.0 | 3,545.0 | 85,400 |
| 2021/04/12 | 3,530.0 | 3,545.0 | 3,425.0 | 3,430.0 | 3,430.0 | 74,000 |
| 2021/04/09 | 3,645.0 | 3,680.0 | 3,530.0 | 3,560.0 | 3,560.0 | 84,800 |
| 2021/04/08 | 3,510.0 | 3,690.0 | 3,425.0 | 3,660.0 | 3,660.0 | 127,800 |
| 2021/04/07 | 3,525.0 | 3,595.0 | 3,415.0 | 3,510.0 | 3,510.0 | 69,400 |
| 2021/04/06 | 3,485.0 | 3,630.0 | 3,395.0 | 3,520.0 | 3,520.0 | 137,800 |
| 2021/04/05 | 3,610.0 | 3,610.0 | 3,440.0 | 3,495.0 | 3,495.0 | 213,200 |
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。
