日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

スプリックス(7030)の株価時系列情報

スプリックス(7030)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2026/09/11 962 962 950 950 19,800
2026/09/10 971 973 961 961 18,600
2026/09/09 976 976 966 967 9,900
2026/09/08 983 983 975 975 4,900
2026/09/07 983 987 978 983 4,400
2026/09/04 979 988 972 982 8,500
2026/09/03 974 980 973 973 3,500
2026/09/02 988 988 967 972 11,800
2026/09/01 988 988 975 985 8,100
2026/08/31 993 993 980 984 5,900
2026/08/28 982 988 980 988 5,800
2026/08/27 983 984 973 982 44,200
2026/08/26 993 999 975 976 33,600
2026/08/25 994 1,002 985 998 17,700
2026/08/24 983 991 974 991 22,600
2026/08/21 986 988 965 979 17,600
2026/08/20 980 989 978 983 11,000
2026/08/19 986 986 966 970 9,000
2026/08/18 980 1,000 980 982 8,200
2026/08/17 983 1,006 973 978 22,900
2026/08/14 988 996 980 980 18,200
2026/08/13 1,040 1,040 960 975 121,300
2026/08/12 1,068 1,068 1,038 1,040 8,600
2026/08/10 1,030 1,068 1,030 1,042 32,700
2026/08/07 1,127 1,150 1,120 1,150 3,300
2026/08/06 1,120 1,139 1,120 1,139 800
2026/08/05 1,112 1,130 1,107 1,120 4,800
2026/08/04 1,122 1,137 1,072 1,137 10,700
2026/08/03 1,091 1,110 1,088 1,100 2,600
2026/07/31 1,124 1,137 1,102 1,105 5,600
2026/07/30 1,106 1,135 1,075 1,135 10,100
2026/07/29 1,148 1,151 1,120 1,120 5,000
2026/07/28 1,200 1,200 1,095 1,156 22,800
2026/07/27 1,096 1,194 1,096 1,194 29,100
2026/07/24 1,079 1,126 1,062 1,126 27,000
2026/07/23 1,050 1,066 1,045 1,066 7,000
2026/07/22 1,040 1,049 1,023 1,047 14,400
2026/07/21 1,039 1,039 1,022 1,033 6,300
2026/07/17 1,028 1,028 1,018 1,022 2,500
2026/07/16 1,017 1,034 1,016 1,028 10,800
2026/07/15 1,024 1,026 1,017 1,025 1,500
2026/07/14 1,026 1,031 1,021 1,021 1,400
2026/07/13 1,015 1,020 1,011 1,014 4,500
2026/07/10 1,009 1,014 1,008 1,010 1,700
2026/07/09 1,003 1,024 1,003 1,009 2,500
2026/07/08 1,020 1,033 995 1,012 7,700
2026/07/07 1,032 1,032 1,024 1,027 3,200
2026/07/06 1,008 1,030 1,008 1,029 7,500
2026/07/03 993 1,013 990 1,008 25,700
2026/07/02 1,040 1,042 1,003 1,003 18,400
2026/07/01 1,023 1,046 1,018 1,021 5,500
2026/06/30 1,036 1,036 1,023 1,035 5,900
2026/06/29 994 1,060 994 1,035 9,700
2026/06/26 999 1,000 984 986 27,100
2026/06/25 1,030 1,030 996 1,003 21,700
2026/06/24 1,027 1,029 1,007 1,029 7,500
2026/06/23 1,074 1,094 1,029 1,029 33,600
2026/06/22 973 999 971 984 9,600
2026/06/19 987 995 943 968 30,400
2026/06/18 1,012 1,012 978 996 11,500
2026/06/17 1,015 1,040 997 999 18,400
2026/06/16 1,051 1,051 1,008 1,018 9,500
2026/06/15 1,066 1,066 1,037 1,044 5,100
2026/06/12 1,059 1,078 1,023 1,056 8,500
2026/06/11 1,059 1,059 1,029 1,039 3,500
2026/06/10 1,041 1,066 1,041 1,055 1,400
2026/06/09 1,081 1,081 1,052 1,062 2,400
2026/06/08 1,080 1,095 1,051 1,051 23,900
2026/06/05 1,060 1,090 1,060 1,083 7,000
2026/06/04 1,030 1,110 1,030 1,071 27,400
2026/06/03 1,090 1,115 990 1,030 105,600
2026/06/02 1,118 1,118 1,050 1,103 34,200
2026/06/01 1,157 1,189 1,090 1,118 63,900
2026/05/29 1,244 1,263 1,202 1,217 20,500
2026/05/28 1,279 1,280 1,223 1,248 6,600
2026/05/27 1,300 1,321 1,269 1,279 7,400
2026/05/26 1,326 1,330 1,315 1,320 4,700
2026/05/25 1,374 1,374 1,321 1,337 10,400
2026/05/22 1,317 1,380 1,302 1,368 5,300
2026/05/21 1,341 1,359 1,323 1,326 2,700
2026/05/20 1,381 1,381 1,333 1,333 13,200
2026/05/19 1,361 1,394 1,361 1,378 2,800
2026/05/18 1,400 1,400 1,340 1,364 6,200
2026/05/15 1,406 1,406 1,401 1,406 1,100
2026/05/14 1,359 1,400 1,355 1,396 18,800
2026/05/13 1,410 1,420 1,341 1,364 24,200
2026/05/12 1,366 1,410 1,366 1,410 9,400
2026/05/11 1,362 1,373 1,360 1,366 4,400
2026/05/08 1,372 1,372 1,360 1,365 3,900
2026/05/07 1,368 1,389 1,368 1,375 6,900
2026/05/01 1,382 1,382 1,339 1,361 10,800
2026/04/30 1,409 1,409 1,381 1,397 4,800
2026/04/28 1,386 1,394 1,384 1,384 1,600
2026/04/27 1,390 1,400 1,363 1,389 22,500
2026/04/24 1,389 1,413 1,389 1,397 9,100
2026/04/23 1,360 1,400 1,347 1,400 13,500
2026/04/22 1,380 1,380 1,330 1,368 9,500
2026/04/21 1,370 1,380 1,361 1,372 4,700
2026/04/20 1,360 1,372 1,360 1,363 3,400
2026/04/17 1,356 1,368 1,350 1,359 4,300
2026/04/16 1,337 1,368 1,337 1,359 5,300
2026/04/15 1,320 1,350 1,320 1,335 4,800
2026/04/14 1,301 1,323 1,293 1,315 12,300
2026/04/13 1,270 1,301 1,270 1,294 5,000
2026/04/10 1,285 1,313 1,281 1,299 3,600
2026/04/09 1,270 1,304 1,270 1,296 7,500
2026/04/08 1,258 1,283 1,257 1,283 5,900
2026/04/07 1,250 1,276 1,220 1,276 9,200
2026/04/06 1,256 1,267 1,250 1,252 7,300
2026/04/03 1,254 1,261 1,249 1,258 9,900
2026/03/27 1,213 1,215 1,145 1,215 86,300
2026/03/26 1,178 1,204 1,170 1,203 5,700
2026/03/25 1,194 1,194 1,164 1,175 30,000
2026/03/24 1,196 1,196 1,143 1,164 9,000
2026/03/23 1,194 1,194 1,150 1,174 5,100
2026/03/19 1,226 1,232 1,189 1,189 5,400
2026/03/18 1,206 1,236 1,195 1,226 4,100
2026/03/17 1,227 1,227 1,200 1,206 6,300
2026/03/16 1,217 1,238 1,200 1,213 7,200
2026/03/13 1,207 1,234 1,205 1,234 2,500
2026/03/12 1,231 1,231 1,204 1,217 5,700
2026/03/11 1,207 1,241 1,205 1,219 7,700
2026/03/10 1,222 1,260 1,190 1,196 17,300
2026/03/09 1,173 1,210 1,166 1,196 16,500
2026/03/06 1,253 1,253 1,189 1,216 13,900
2026/03/05 1,212 1,258 1,212 1,258 6,300
2026/03/04 1,216 1,240 1,195 1,231 17,000
2026/03/03 1,253 1,272 1,155 1,229 100,300
2026/03/02 1,315 1,337 1,259 1,283 28,900
2026/02/27 1,361 1,375 1,345 1,345 6,200
2026/02/26 1,370 1,380 1,351 1,361 7,500
2026/02/25 1,400 1,400 1,367 1,369 9,500
2026/02/24 1,346 1,373 1,325 1,372 60,200
2026/02/20 1,346 1,357 1,328 1,349 5,300
2026/02/19 1,353 1,359 1,325 1,350 14,200
2026/02/18 1,352 1,378 1,350 1,350 8,000
2026/02/17 1,389 1,410 1,352 1,352 7,900
2026/02/16 1,403 1,403 1,360 1,391 14,600
2026/02/13 1,436 1,436 1,300 1,403 54,400
2026/02/12 1,280 1,316 1,280 1,316 18,400
2026/02/10 1,272 1,298 1,272 1,289 1,800
2026/02/09 1,305 1,305 1,262 1,270 3,400
2026/02/06 1,233 1,285 1,227 1,285 5,100
2026/02/05 1,194 1,265 1,153 1,233 10,000
2026/02/04 1,268 1,268 1,207 1,207 27,200
2026/02/03 1,264 1,268 1,245 1,268 6,500
2026/02/02 1,283 1,285 1,241 1,251 12,200
2026/01/30 1,313 1,334 1,278 1,283 9,700
2026/01/29 1,350 1,350 1,311 1,313 6,400
2026/01/28 1,340 1,366 1,300 1,360 9,800
2026/01/27 1,370 1,370 1,362 1,370 300
2026/01/26 1,364 1,364 1,354 1,360 1,800
2026/01/23 1,402 1,402 1,363 1,376 15,200
2026/01/22 1,384 1,384 1,360 1,372 2,800
2026/01/21 1,370 1,373 1,367 1,373 1,000
2026/01/20 1,363 1,377 1,362 1,373 4,100
2026/01/19 1,376 1,381 1,361 1,363 4,600
2026/01/16 1,362 1,379 1,362 1,376 3,300
2026/01/15 1,355 1,371 1,355 1,362 2,200
2026/01/14 1,362 1,370 1,351 1,353 4,600
2026/01/13 1,381 1,384 1,365 1,365 16,300
2026/01/09 1,379 1,383 1,367 1,380 3,800
2026/01/08 1,372 1,390 1,360 1,361 5,000
2026/01/07 1,360 1,373 1,356 1,373 12,900
2026/01/06 1,390 1,393 1,359 1,364 13,300
2026/01/05 1,400 1,405 1,390 1,393 13,900
2025/12/30 1,374 1,401 1,373 1,396 10,200
2025/12/29 1,365 1,387 1,361 1,379 6,800
2025/12/26 1,344 1,368 1,341 1,368 26,600
2025/12/25 1,343 1,348 1,333 1,344 11,600
2025/12/24 1,315 1,344 1,295 1,333 10,700
2025/12/23 1,294 1,326 1,293 1,317 11,300
2025/12/22 1,346 1,365 1,296 1,310 17,000
2025/12/19 1,355 1,360 1,350 1,360 2,200
2025/12/18 1,375 1,375 1,354 1,358 4,600
2025/12/17 1,362 1,375 1,357 1,375 6,200
2025/12/16 1,367 1,368 1,357 1,367 3,900
2025/12/15 1,366 1,383 1,362 1,375 3,800
2025/12/12 1,376 1,392 1,369 1,383 9,400
2025/12/11 1,408 1,408 1,364 1,364 13,700
2025/12/10 1,388 1,401 1,382 1,395 5,000
2025/12/09 1,381 1,397 1,381 1,390 7,100
2025/12/08 1,403 1,403 1,373 1,394 4,300
2025/12/05 1,408 1,413 1,400 1,406 8,100
2025/12/04 1,407 1,422 1,403 1,412 7,100
2025/12/03 1,426 1,428 1,412 1,412 7,700
2025/12/02 1,435 1,435 1,415 1,433 7,700
2025/12/01 1,435 1,435 1,412 1,435 7,200
2025/11/28 1,442 1,458 1,435 1,435 21,700
2025/11/27 1,447 1,454 1,434 1,439 16,400
2025/11/26 1,429 1,456 1,421 1,454 28,500
2025/11/25 1,427 1,434 1,416 1,420 18,500
2025/11/21 1,415 1,427 1,407 1,411 15,300
2025/11/20 1,412 1,417 1,404 1,416 6,500
2025/11/19 1,390 1,416 1,380 1,395 36,000
2025/11/18 1,400 1,404 1,350 1,377 9,900
2025/11/17 1,420 1,420 1,393 1,398 5,500
2025/11/14 1,351 1,438 1,351 1,420 32,100
2025/11/13 1,440 1,445 1,420 1,441 11,300
2025/11/12 1,401 1,443 1,401 1,440 17,100

このページの先頭へ