Speee,Inc.(4499) Historical

52 Week High Dec 16, 2024

5,780 JPY

52 Week Low Apr 7, 2025

1,600 JPY

Yearly High Jan 10, 2025

5,750 JPY

Yearly Low Apr 7, 2025

1,600 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 5, 2025	2,430	2,655	2,408	2,587	+199	+8.33%	605,700

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Nov 28, 2025	2,388	-6.17%	2,412	645,900	280,400	1,390,200	4.96
Nov 21, 2025	2,545	+0.63%	2,467	1,335,500	241,300	1,347,900	5.59
Nov 14, 2025	2,529	-12.76%	2,683	2,240,000	246,200	1,299,700	5.28
Nov 7, 2025	2,899	+27.32%	2,708	3,234,500	280,800	1,353,100	4.82
Oct 31, 2025	2,277	-5.44%	2,550	2,839,600	226,700	1,319,700	5.82
Oct 24, 2025	2,408	+15.44%	2,742	6,636,700	249,200	1,347,100	5.41
Oct 17, 2025	2,086	-2.61%	2,120	383,700	172,800	1,299,600	7.52
Oct 10, 2025	2,142	+0.14%	2,146	633,000	173,000	1,336,500	7.73
Oct 3, 2025	2,139	+0.33%	2,230	2,262,300	173,200	1,319,500	7.62
Sep 26, 2025	2,132	-13.47%	2,258	1,100,800	0	1,314,800	ー
Sep 19, 2025	2,464	+1.86%	2,505	1,152,500	100	1,327,200	13,272.00
Sep 12, 2025	2,419	-0.37%	2,413	1,392,800	700	1,301,500	1,859.29
Sep 5, 2025	2,428	-9.37%	2,475	3,063,200	0	1,324,300	ー
Aug 29, 2025	2,679	-31.31%	3,238	9,338,300	300	1,247,800	4,159.33
Aug 22, 2025	3,900	+96.77%	3,169	11,727,400	5,300	1,273,900	240.36
Aug 15, 2025	1,982	-18.37%	2,132	1,060,100	4,600	856,700	186.24
Aug 8, 2025	2,428	-2.10%	2,430	227,100	200	810,500	4,052.50
Aug 1, 2025	2,480	-1.43%	2,481	466,900	0	855,500	ー
Jul 25, 2025	2,516	-10.01%	2,623	736,500	0	872,200	ー
Jul 18, 2025	2,796	+2.01%	2,768	1,354,600	0	824,400	ー