3,311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) |
|---|---|---|---|---|---|---|
| 2021/12/13 | 5,570.0 | 5,690.0 | 5,360.0 | 5,490.0 | 5,490.0 | 20,800 |
| 2021/12/10 | 5,740.0 | 5,760.0 | 5,470.0 | 5,540.0 | 5,540.0 | 32,300 |
| 2021/12/09 | 5,930.0 | 5,940.0 | 5,710.0 | 5,770.0 | 5,770.0 | 24,800 |
| 2021/12/08 | 5,720.0 | 5,960.0 | 5,720.0 | 5,830.0 | 5,830.0 | 44,300 |
| 2021/12/07 | 5,540.0 | 5,640.0 | 5,370.0 | 5,520.0 | 5,520.0 | 37,700 |
| 2021/12/06 | 5,560.0 | 5,570.0 | 5,230.0 | 5,340.0 | 5,340.0 | 37,600 |
| 2021/12/03 | 5,550.0 | 5,650.0 | 5,180.0 | 5,630.0 | 5,630.0 | 65,100 |
| 2021/12/02 | 5,490.0 | 5,700.0 | 5,440.0 | 5,500.0 | 5,500.0 | 44,200 |
| 2021/12/01 | 5,950.0 | 5,950.0 | 5,340.0 | 5,690.0 | 5,690.0 | 73,700 |
| 2021/11/30 | 5,830.0 | 6,220.0 | 5,780.0 | 5,800.0 | 5,800.0 | 69,300 |
| 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 |
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。
