Speee, Inc. 4499
TSE · Japan · Kommerzielle Dienstleistungen
¥2.333,00+3,00 (+0,13 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥2.333,00 | +0,13 % | ¥2.325,00 | ¥2.352,00 | ¥2.290,00 | 39,80K |
| 2026-10-01 | ¥2.330,00 | +4,39 % | ¥2.238,00 | ¥2.377,00 | ¥2.226,00 | 154,30K |
| 2026-09-30 | ¥2.232,00 | +3,05 % | ¥2.192,00 | ¥2.243,00 | ¥2.127,00 | 73,10K |
| 2026-09-29 | ¥2.166,00 | -2,26 % | ¥2.235,00 | ¥2.235,00 | ¥2.140,00 |
| 79,40K |
| 2026-09-28 | ¥2.216,00 | -0,58 % | ¥2.231,00 | ¥2.231,00 | ¥2.203,00 | 38,40K |
| 2026-09-25 | ¥2.229,00 | -3,21 % | ¥2.253,00 | ¥2.274,00 | ¥2.209,00 | 66,40K |
| 2026-09-24 | ¥2.303,00 | +3,27 % | ¥2.236,00 | ¥2.343,00 | ¥2.227,00 | 88,00K |
| 2026-09-18 | ¥2.230,00 | +0,45 % | ¥2.250,00 | ¥2.265,00 | ¥2.202,00 | 59,20K |
| 2026-09-17 | ¥2.220,00 | +1,14 % | ¥2.175,00 | ¥2.250,00 | ¥2.175,00 | 119,00K |
| 2026-09-16 | ¥2.195,00 | -2,40 % | ¥2.215,00 | ¥2.236,00 | ¥2.172,00 | 97,40K |
| 2026-09-15 | ¥2.249,00 | -2,60 % | ¥2.322,00 | ¥2.325,00 | ¥2.200,00 | 141,00K |
| 2026-09-14 | ¥2.309,00 | +3,17 % | ¥2.226,00 | ¥2.313,00 | ¥2.220,00 | 55,80K |
| 2026-09-11 | ¥2.238,00 | -0,09 % | ¥2.208,00 | ¥2.272,00 | ¥2.173,00 | 93,20K |
| 2026-09-10 | ¥2.240,00 | -3,95 % | ¥2.300,00 | ¥2.300,00 | ¥2.225,00 | 101,60K |
| 2026-09-09 | ¥2.332,00 | -5,85 % | ¥2.490,00 | ¥2.490,00 | ¥2.304,00 | 201,30K |
| 2026-09-08 | ¥2.477,00 | +0,24 % | ¥2.456,00 | ¥2.521,00 | ¥2.423,00 | 60,20K |
| 2026-09-07 | ¥2.471,00 | -0,56 % | ¥2.500,00 | ¥2.536,00 | ¥2.460,00 | 68,60K |
| 2026-09-04 | ¥2.485,00 | +6,06 % | ¥2.345,00 | ¥2.510,00 | ¥2.345,00 | 121,30K |
| 2026-09-03 | ¥2.343,00 | +1,47 % | ¥2.345,00 | ¥2.390,00 | ¥2.310,00 | 60,00K |
| 2026-09-02 | ¥2.309,00 | -5,52 % | ¥2.401,00 | ¥2.411,00 | ¥2.309,00 | 116,30K |
| 2026-09-01 | ¥2.444,00 | +0,99 % | ¥2.428,00 | ¥2.458,00 | ¥2.373,00 | 64,10K |
| 2026-08-31 | ¥2.420,00 | -6,60 % | ¥2.541,00 | ¥2.541,00 | ¥2.375,00 | 233,30K |
| 2026-08-28 | ¥2.591,00 | +0,15 % | ¥2.572,00 | ¥2.652,00 | ¥2.548,00 | 124,20K |
| 2026-08-27 | ¥2.587,00 | -6,44 % | ¥2.666,00 | ¥2.724,00 | ¥2.578,00 | 228,10K |
| 2026-08-26 | ¥2.765,00 | +1,17 % | ¥2.777,00 | ¥2.925,00 | ¥2.750,00 | 274,60K |
| 2026-08-25 | ¥2.733,00 | +0,29 % | ¥2.751,00 | ¥2.777,00 | ¥2.620,00 | 138,90K |
| 2026-08-24 | ¥2.725,00 | +3,57 % | ¥2.650,00 | ¥2.749,00 | ¥2.625,00 | 68,60K |
| 2026-08-21 | ¥2.631,00 | -4,81 % | ¥2.714,00 | ¥2.783,00 | ¥2.615,00 | 163,10K |
| 2026-08-20 | ¥2.764,00 | +2,29 % | ¥2.701,00 | ¥2.940,00 | ¥2.701,00 | 339,20K |
| 2026-08-19 | ¥2.702,00 | +6,71 % | ¥2.500,00 | ¥2.740,00 | ¥2.483,00 | 248,30K |
| 2026-08-18 | ¥2.532,00 | -0,51 % | ¥2.495,00 | ¥2.670,00 | ¥2.495,00 | 119,10K |
| 2026-08-17 | ¥2.545,00 | +10,51 % | ¥2.453,00 | ¥2.599,00 | ¥2.453,00 | 261,90K |
| 2026-08-14 | ¥2.303,00 | -0,30 % | ¥2.340,00 | ¥2.360,00 | ¥2.281,00 | 86,10K |
| 2026-08-13 | ¥2.310,00 | +3,68 % | ¥2.229,00 | ¥2.344,00 | ¥2.229,00 | 81,70K |
| 2026-08-12 | ¥2.228,00 | -3,05 % | ¥2.300,00 | ¥2.304,00 | ¥2.216,00 | 77,90K |
| 2026-08-10 | ¥2.298,00 | +1,01 % | ¥2.275,00 | ¥2.321,00 | ¥2.235,00 | 39,20K |
| 2026-08-07 | ¥2.275,00 | -0,78 % | ¥2.293,00 | ¥2.325,00 | ¥2.230,00 | 39,10K |
| 2026-08-06 | ¥2.293,00 | -0,09 % | ¥2.295,00 | ¥2.336,00 | ¥2.268,00 | 35,30K |
| 2026-08-05 | ¥2.295,00 | +0,92 % | ¥2.262,00 | ¥2.310,00 | ¥2.255,00 | 40,00K |
| 2026-08-04 | ¥2.274,00 | +1,61 % | ¥2.220,00 | ¥2.291,00 | ¥2.220,00 | 70,30K |
| 2026-08-03 | ¥2.238,00 | +1,87 % | ¥2.198,00 | ¥2.238,00 | ¥2.151,00 | 50,30K |
| 2026-07-31 | ¥2.197,00 | +5,02 % | ¥2.125,00 | ¥2.240,00 | ¥2.092,00 | 120,70K |
| 2026-07-30 | ¥2.092,00 | +0,92 % | ¥2.122,00 | ¥2.203,00 | ¥2.076,00 | 84,40K |
| 2026-07-29 | ¥2.073,00 | -0,05 % | ¥2.074,00 | ¥2.090,00 | ¥2.026,00 | 124,80K |
| 2026-07-28 | ¥2.074,00 | -3,26 % | ¥2.125,00 | ¥2.136,00 | ¥2.071,00 | 50,60K |
| 2026-07-27 | ¥2.144,00 | -0,23 % | ¥2.140,00 | ¥2.175,00 | ¥2.099,00 | 48,70K |
| 2026-07-24 | ¥2.149,00 | -3,85 % | ¥2.188,00 | ¥2.188,00 | ¥2.130,00 | 52,60K |
| 2026-07-23 | ¥2.235,00 | +3,47 % | ¥2.137,00 | ¥2.235,00 | ¥2.121,00 | 61,80K |
| 2026-07-22 | ¥2.160,00 | -1,23 % | ¥2.181,00 | ¥2.244,00 | ¥2.160,00 | 56,10K |
| 2026-07-21 | ¥2.187,00 | +7,15 % | ¥2.065,00 | ¥2.213,00 | ¥2.051,00 | 125,00K |
| 2026-07-17 | ¥2.041,00 | -7,40 % | ¥2.229,00 | ¥2.260,00 | ¥1.983,00 | 302,70K |
| 2026-07-16 | ¥2.204,00 | -2,69 % | ¥2.244,00 | ¥2.312,00 | ¥2.200,00 | 70,70K |
| 2026-07-15 | ¥2.265,00 | +2,26 % | ¥2.216,00 | ¥2.265,00 | ¥2.170,00 | 97,00K |
| 2026-07-14 | ¥2.215,00 | -1,99 % | ¥2.275,00 | ¥2.380,00 | ¥2.196,00 | 126,70K |
| 2026-07-13 | ¥2.260,00 | -2,75 % | ¥2.353,00 | ¥2.418,00 | ¥2.230,00 | 113,60K |
| 2026-07-10 | ¥2.324,00 | +4,64 % | ¥2.232,00 | ¥2.325,00 | ¥2.211,00 | 67,60K |
| 2026-07-09 | ¥2.221,00 | +3,06 % | ¥2.150,00 | ¥2.291,00 | ¥2.093,00 | 122,20K |
| 2026-07-08 | ¥2.155,00 | -6,51 % | ¥2.260,00 | ¥2.290,00 | ¥2.123,00 | 223,70K |
| 2026-07-07 | ¥2.305,00 | +5,06 % | ¥2.236,00 | ¥2.464,00 | ¥2.175,00 | 492,00K |
| 2026-07-06 | ¥2.194,00 | +2,33 % | ¥2.144,00 | ¥2.222,00 | ¥2.090,00 | 95,50K |
| 2026-07-03 | ¥2.144,00 | +3,98 % | ¥2.032,00 | ¥2.161,00 | ¥2.003,00 | 134,60K |
| 2026-07-02 | ¥2.062,00 | -5,50 % | ¥2.154,00 | ¥2.227,00 | ¥2.018,00 | 266,10K |
| 2026-07-01 | ¥2.182,00 | -2,89 % | ¥2.201,00 | ¥2.215,00 | ¥2.140,00 | 82,90K |
| 2026-06-30 | ¥2.247,00 | -2,90 % | ¥2.314,00 | ¥2.314,00 | ¥2.180,00 | 96,40K |
| 2026-06-29 | ¥2.314,00 | +2,39 % | ¥2.288,00 | ¥2.385,00 | ¥2.276,00 | 55,10K |
| 2026-06-26 | ¥2.260,00 | -3,62 % | ¥2.325,00 | ¥2.325,00 | ¥2.260,00 | 46,30K |
| 2026-06-25 | ¥2.345,00 | +2,58 % | ¥2.253,00 | ¥2.345,00 | ¥2.225,00 | 69,00K |
| 2026-06-24 | ¥2.286,00 | -4,75 % | ¥2.500,00 | ¥2.555,00 | ¥2.236,00 | 192,00K |
| 2026-06-23 | ¥2.400,00 | -0,66 % | ¥2.400,00 | ¥2.481,00 | ¥2.340,00 | 118,20K |
| 2026-06-22 | ¥2.416,00 | +9,72 % | ¥2.252,00 | ¥2.523,00 | ¥2.250,00 | 239,40K |
| 2026-06-19 | ¥2.202,00 | -4,26 % | ¥2.281,00 | ¥2.282,00 | ¥2.165,00 | 165,70K |
| 2026-06-18 | ¥2.300,00 | -4,52 % | ¥2.407,00 | ¥2.407,00 | ¥2.273,00 | 186,70K |
| 2026-06-17 | ¥2.409,00 | +2,69 % | ¥2.349,00 | ¥2.419,00 | ¥2.313,00 | 91,90K |
| 2026-06-16 | ¥2.346,00 | -6,76 % | ¥2.516,00 | ¥2.525,00 | ¥2.301,00 | 226,00K |
| 2026-06-15 | ¥2.516,00 | -3,08 % | ¥2.580,00 | ¥2.600,00 | ¥2.466,00 | 133,30K |
| 2026-06-12 | ¥2.596,00 | +0,50 % | ¥2.650,00 | ¥2.659,00 | ¥2.565,00 | 59,50K |
| 2026-06-11 | ¥2.583,00 | -8,08 % | ¥2.839,00 | ¥2.930,00 | ¥2.561,00 | 266,10K |
| 2026-06-10 | ¥2.810,00 | +12,09 % | ¥2.798,00 | ¥2.858,00 | ¥2.638,00 | 396,90K |
| 2026-06-09 | ¥2.507,00 | -2,45 % | ¥2.611,00 | ¥2.611,00 | ¥2.481,00 | 117,20K |
| 2026-06-08 | ¥2.570,00 | -5,79 % | ¥2.671,00 | ¥2.684,00 | ¥2.528,00 | 191,80K |
| 2026-06-05 | ¥2.728,00 | -0,11 % | ¥2.750,00 | ¥2.875,00 | ¥2.708,00 | 74,10K |
| 2026-06-04 | ¥2.731,00 | -7,11 % | ¥2.908,00 | ¥2.940,00 | ¥2.696,00 | 201,60K |
| 2026-06-03 | ¥2.940,00 | -5,92 % | ¥3.100,00 | ¥3.100,00 | ¥2.918,00 | 171,60K |
| 2026-06-02 | ¥3.125,00 | -6,44 % | ¥3.260,00 | ¥3.270,00 | ¥3.070,00 | 142,60K |
| 2026-06-01 | ¥3.340,00 | -6,44 % | ¥3.555,00 | ¥3.575,00 | ¥3.290,00 | 117,00K |
| 2026-05-29 | ¥3.570,00 | +6,57 % | ¥3.395,00 | ¥3.690,00 | ¥3.350,00 | 230,40K |
| 2026-05-28 | ¥3.350,00 | -0,30 % | ¥3.345,00 | ¥3.400,00 | ¥3.225,00 | 93,80K |
| 2026-05-27 | ¥3.360,00 | +8,04 % | ¥3.110,00 | ¥3.375,00 | ¥3.035,00 | 182,00K |
| 2026-05-26 | ¥3.110,00 | -8,66 % | ¥3.390,00 | ¥3.445,00 | ¥3.025,00 | 219,30K |
| 2026-05-25 | ¥3.405,00 | -2,30 % | ¥3.540,00 | ¥3.540,00 | ¥3.340,00 | 101,20K |