KabuInsight

Ｓｐｅｅｅ

4499
スタンダード/情報･通信業/Speee,Inc.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-132,862.02,978.02,785.02,932.0+22.0+0.76%183,800
2026-03-122,924.02,950.02,860.02,910.0-55.0-1.85%102,900
2026-03-112,902.02,984.02,851.02,965.0+65.0+2.24%178,500
2026-03-102,812.02,916.02,744.02,900.0+138.0+5.00%221,000
2026-03-092,762.02,800.02,617.02,762.0-132.0-4.56%294,600
2026-03-062,835.02,936.02,826.02,894.0+62.0+2.19%164,100
2026-03-052,626.02,865.02,613.02,832.0+306.0+12.11%315,000
2026-03-042,631.02,697.02,475.02,526.0-121.0-4.57%386,700
2026-03-032,641.02,730.02,611.02,647.0+7.0+0.27%161,100
2026-03-022,608.02,686.02,549.02,640.0-18.0-0.68%138,700
2026-02-272,589.02,660.02,565.02,658.0+28.0+1.06%163,700
2026-02-262,385.02,686.02,375.02,630.0+276.0+11.72%426,500
2026-02-252,270.02,414.02,270.02,354.0+84.0+3.70%150,700
2026-02-242,248.02,310.02,163.02,270.0+32.0+1.43%158,800
2026-02-202,240.02,255.02,172.02,238.0+14.0+0.63%93,600
2026-02-192,280.02,280.02,186.02,224.0-65.0-2.84%110,100
2026-02-182,275.02,316.02,246.02,289.0+35.0+1.55%102,100
2026-02-172,182.02,323.02,172.02,254.0+75.0+3.44%240,000
2026-02-162,218.02,245.02,138.02,179.0+11.0+0.51%226,300
2026-02-132,424.02,452.02,138.02,168.0-287.0-11.69%437,800
2026-02-122,530.02,560.02,429.02,455.0+20.0+0.82%147,400
2026-02-102,509.02,545.02,425.02,435.0-114.0-4.47%112,700
2026-02-092,530.02,572.02,508.02,549.0+49.0+1.96%108,000
2026-02-062,505.02,534.02,465.02,500.0-40.0-1.57%69,100
2026-02-052,437.02,576.02,405.02,540.0+98.0+4.01%100,600
2026-02-042,509.02,521.02,417.02,442.0-72.0-2.86%58,700
2026-02-032,500.02,520.02,463.02,514.0+13.0+0.52%58,400
2026-02-022,500.02,555.02,458.02,501.0+1.0+0.04%101,800
2026-01-302,457.02,520.02,444.02,500.0+24.0+0.97%57,500
2026-01-292,365.02,545.02,350.02,476.0+84.0+3.51%209,200
2026-01-282,600.02,600.02,367.02,392.0-210.0-8.07%282,600
2026-01-272,527.02,622.02,515.02,602.0+75.0+2.97%92,500
2026-01-262,649.02,654.02,527.02,527.0-128.0-4.82%141,700
2026-01-232,628.02,732.02,583.02,655.0-23.0-0.86%218,500
2026-01-222,820.02,848.02,666.02,678.0-142.0-5.04%146,600
2026-01-212,792.02,923.02,782.02,820.0-22.0-0.77%188,800
2026-01-202,825.02,958.02,775.02,842.0-18.0-0.63%406,800
2026-01-192,848.02,927.02,779.02,860.0+62.0+2.22%177,400
2026-01-162,800.02,855.02,732.02,798.0+44.0+1.60%186,600
2026-01-152,639.02,768.02,625.02,754.0+87.0+3.26%152,300
2026-01-142,580.02,667.02,580.02,667.0+95.0+3.69%82,600
2026-01-132,598.02,656.02,533.02,572.0+1.0+0.04%204,200
2026-01-092,570.02,598.02,534.02,571.0-14.0-0.54%46,300
2026-01-082,512.02,596.02,485.02,585.0+74.0+2.95%90,200
2026-01-072,531.02,539.02,487.02,511.0-14.0-0.55%53,800
2026-01-062,459.02,588.02,455.02,525.0+75.0+3.06%149,600
2026-01-052,403.02,456.02,360.02,450.0+74.0+3.11%88,300
2025-12-302,416.02,416.02,365.02,376.0-42.0-1.74%94,400
2025-12-292,400.02,440.02,370.02,418.0+32.0+1.34%107,200
2025-12-262,451.02,485.02,386.02,386.0-85.0-3.44%167,400
2025-12-252,486.02,510.02,453.02,471.0-15.0-0.60%108,700
2025-12-242,447.02,523.02,425.02,486.0+49.0+2.01%102,600
2025-12-232,358.02,460.02,350.02,437.0+58.0+2.44%138,700
2025-12-222,475.02,505.02,371.02,379.0-81.0-3.29%132,800
2025-12-192,469.02,519.02,456.02,460.0-9.0-0.36%66,600
2025-12-182,418.02,486.02,415.02,469.0+1.0+0.04%78,800
2025-12-172,460.02,475.02,393.02,468.0+33.0+1.36%92,500
2025-12-162,500.02,500.02,433.02,435.0-65.0-2.60%85,000
2025-12-152,420.02,508.02,410.02,500.0+38.0+1.54%87,200
2025-12-122,478.02,510.02,430.02,462.0-16.0-0.65%82,000
2025-12-112,550.02,562.02,470.02,478.0-81.0-3.17%111,900
2025-12-102,550.02,604.02,522.02,559.0+19.0+0.75%137,200
2025-12-092,527.02,590.02,513.02,540.0-20.0-0.78%103,400
2025-12-082,540.02,566.02,487.02,560.0-8.0-0.31%99,900
2025-12-052,569.02,618.02,525.02,568.0-22.0-0.85%122,400
2025-12-042,578.02,655.02,542.02,590.0+62.0+2.45%158,800
2025-12-032,456.02,565.02,454.02,528.0+43.0+1.73%108,500
2025-12-022,469.02,537.02,450.02,485.0+27.0+1.10%111,000
2025-12-012,430.02,470.02,408.02,458.0+70.0+2.93%151,400
2025-11-282,452.02,460.02,358.02,388.0-62.0-2.53%128,300
2025-11-272,352.02,478.02,320.02,450.0+76.0+3.20%190,000
2025-11-262,373.02,440.02,366.02,374.0-11.0-0.46%90,600
2025-11-252,554.02,556.02,371.02,385.0-160.0-6.29%237,000
2025-11-212,500.02,615.02,455.02,545.0+54.0+2.17%293,000
2025-11-202,411.02,515.02,373.02,491.0+60.0+2.47%282,600
2025-11-192,401.02,450.02,351.02,431.0+28.0+1.17%157,200
2025-11-182,430.02,479.02,367.02,403.0+23.0+0.97%194,000
2025-11-172,579.02,648.02,362.02,380.0-149.0-5.89%408,700
2025-11-142,570.02,606.02,502.02,529.0-81.0-3.10%191,300
2025-11-132,648.02,660.02,549.02,610.0-56.0-2.10%213,800
2025-11-122,513.02,742.02,491.02,666.0+167.0+6.68%534,800
2025-11-112,701.02,713.02,495.02,499.0-260.0-9.42%605,400
2025-11-102,880.02,956.02,759.02,759.0-140.0-4.83%694,700
2025-11-072,810.02,938.02,712.02,899.0+313.0+12.10%962,000
2025-11-062,759.02,760.02,575.02,586.0-174.0-6.30%351,900
2025-11-052,518.02,789.02,504.02,760.0+103.0+3.88%761,200
2025-11-042,427.02,729.02,424.02,657.0+380.0+16.69%1,159,400
2025-10-312,300.02,368.02,250.02,277.0-15.0-0.65%232,700
2025-10-302,275.02,333.02,229.02,292.0-9.0-0.39%154,600
2025-10-292,430.02,460.02,263.02,301.0-171.0-6.92%354,100
2025-10-282,578.02,682.02,468.02,472.0-228.0-8.44%599,400
2025-10-272,458.02,765.02,456.02,700.0+292.0+12.13%1,498,800
2025-10-242,461.02,497.02,303.02,408.0-52.0-2.11%663,000
2025-10-232,700.02,777.02,452.02,460.0-390.0-13.68%1,015,800
2025-10-222,870.03,080.02,777.02,850.0-70.0-2.40%1,439,700
2025-10-212,686.03,030.02,579.02,920.0+334.0+12.92%3,464,400
2025-10-202,586.02,586.02,586.02,586.0+500.0+23.97%53,800
2025-10-172,165.02,185.02,086.02,086.0-79.0-3.65%83,700
2025-10-162,126.02,179.02,116.02,165.0+49.0+2.32%75,500
2025-10-152,100.02,137.02,082.02,116.0+16.0+0.76%78,500
2025-10-142,118.02,154.02,071.02,100.0-42.0-1.96%146,000
2025-10-102,175.02,208.02,130.02,142.0-47.0-2.15%96,200
2025-10-092,159.02,216.02,123.02,189.0+68.0+3.21%150,200
2025-10-082,132.02,180.02,106.02,121.0-11.0-0.52%110,700
2025-10-072,153.02,159.02,063.02,132.0-8.0-0.37%132,000
2025-10-062,148.02,250.02,111.02,140.0+1.0+0.05%143,900
2025-10-032,150.02,213.02,126.02,139.0+11.0+0.52%207,400
2025-10-022,199.02,199.02,071.02,128.0-21.0-0.98%322,100
2025-10-012,223.02,289.02,105.02,149.0-197.0-8.40%403,000
2025-09-302,170.02,444.02,115.02,346.0+276.0+13.33%1,055,000
2025-09-292,132.02,133.02,044.02,070.0-62.0-2.91%274,800
2025-09-262,174.02,208.02,127.02,132.0-21.0-0.98%155,200
2025-09-252,200.02,232.02,115.02,153.0-57.0-2.58%234,500
2025-09-242,409.02,409.02,186.02,210.0-209.0-8.64%526,300
2025-09-222,485.02,555.02,419.02,419.0-45.0-1.83%184,800
2025-09-192,499.02,516.02,369.02,464.0-17.0-0.69%347,100
2025-09-182,525.02,535.02,432.02,481.0-19.0-0.76%201,300
2025-09-172,550.02,605.02,481.02,500.0-63.0-2.46%249,400
2025-09-162,451.02,634.02,411.02,563.0+144.0+5.95%354,700
2025-09-122,420.02,465.02,342.02,419.0——260,900

直近120営業日分を表示