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 |
---|---|---|---|---|---|
2024/04/19 | 786 | 800 | 783 | 796 | 17,200 |
2024/04/18 | 786 | 793 | 786 | 790 | 6,400 |
2024/04/17 | 791 | 791 | 785 | 786 | 9,400 |
2024/04/16 | 797 | 797 | 787 | 792 | 18,600 |
2024/04/15 | 800 | 801 | 796 | 796 | 23,600 |
2024/04/12 | 816 | 816 | 801 | 801 | 32,200 |
2024/04/11 | 815 | 816 | 811 | 816 | 15,100 |
2024/04/10 | 821 | 830 | 813 | 822 | 22,000 |
2024/04/09 | 814 | 830 | 806 | 821 | 17,600 |
2024/04/08 | 812 | 816 | 811 | 813 | 8,200 |
2024/04/05 | 814 | 818 | 810 | 813 | 4,400 |
2024/04/04 | 815 | 821 | 814 | 816 | 4,100 |
2024/04/03 | 815 | 818 | 811 | 813 | 6,500 |
2024/04/02 | 822 | 822 | 817 | 817 | 7,400 |
2024/04/01 | 823 | 823 | 816 | 817 | 4,600 |
2024/03/29 | 814 | 826 | 814 | 823 | 12,900 |
2024/03/28 | 811 | 818 | 806 | 811 | 9,100 |
2024/03/27 | 840 | 840 | 830 | 830 | 9,000 |
2024/03/26 | 831 | 838 | 829 | 834 | 5,100 |
2024/03/25 | 850 | 850 | 824 | 828 | 17,300 |
2024/03/22 | 818 | 836 | 818 | 836 | 10,600 |
2024/03/21 | 819 | 823 | 814 | 818 | 7,900 |
2024/03/19 | 815 | 818 | 813 | 814 | 6,800 |
2024/03/18 | 817 | 821 | 814 | 817 | 7,500 |
2024/03/15 | 817 | 819 | 815 | 816 | 10,600 |
2024/03/14 | 810 | 822 | 810 | 817 | 4,900 |
2024/03/13 | 813 | 820 | 813 | 815 | 5,800 |
2024/03/12 | 814 | 816 | 807 | 816 | 4,400 |
2024/03/11 | 810 | 814 | 805 | 814 | 19,400 |
2024/03/08 | 810 | 821 | 810 | 816 | 12,500 |
2024/03/07 | 815 | 817 | 811 | 816 | 7,100 |
2024/03/06 | 812 | 816 | 810 | 815 | 5,700 |
2024/03/05 | 813 | 814 | 809 | 813 | 8,500 |
2024/03/04 | 821 | 821 | 810 | 813 | 16,300 |
2024/03/01 | 824 | 830 | 820 | 822 | 8,300 |
2024/02/29 | 815 | 831 | 815 | 826 | 9,000 |
2024/02/28 | 810 | 820 | 810 | 816 | 12,400 |
2024/02/27 | 814 | 815 | 808 | 810 | 10,900 |
2024/02/26 | 813 | 814 | 806 | 814 | 11,100 |
2024/02/22 | 829 | 829 | 809 | 813 | 14,800 |
2024/02/21 | 804 | 806 | 795 | 806 | 21,200 |
2024/02/20 | 804 | 806 | 800 | 804 | 9,300 |
2024/02/19 | 802 | 809 | 800 | 806 | 11,700 |
2024/02/16 | 801 | 810 | 791 | 802 | 13,100 |
2024/02/15 | 835 | 835 | 801 | 801 | 26,000 |
2024/02/14 | 791 | 792 | 784 | 786 | 16,100 |
2024/02/13 | 794 | 796 | 785 | 793 | 12,400 |
2024/02/09 | 795 | 799 | 792 | 793 | 8,300 |
2024/02/08 | 794 | 804 | 786 | 799 | 12,200 |
2024/02/07 | 809 | 809 | 794 | 794 | 21,700 |
2024/02/06 | 819 | 819 | 806 | 810 | 13,200 |
2024/02/05 | 812 | 819 | 812 | 817 | 19,600 |
2024/02/02 | 818 | 819 | 812 | 814 | 5,400 |
2024/02/01 | 821 | 821 | 812 | 817 | 8,300 |
2024/01/31 | 809 | 824 | 806 | 821 | 24,800 |
2024/01/30 | 833 | 833 | 808 | 808 | 62,200 |
2024/01/29 | 821 | 827 | 820 | 827 | 9,900 |
2024/01/26 | 826 | 830 | 822 | 822 | 12,200 |
2024/01/25 | 840 | 840 | 826 | 826 | 24,100 |
2024/01/24 | 828 | 829 | 821 | 826 | 14,200 |
2024/01/23 | 833 | 835 | 827 | 827 | 11,300 |
2024/01/22 | 828 | 837 | 827 | 833 | 8,900 |
2024/01/19 | 826 | 832 | 825 | 828 | 8,000 |
2024/01/18 | 828 | 832 | 828 | 832 | 2,300 |
2024/01/17 | 835 | 838 | 827 | 831 | 12,200 |
2024/01/16 | 839 | 840 | 828 | 835 | 13,900 |
2024/01/15 | 835 | 844 | 831 | 841 | 20,500 |
2024/01/12 | 838 | 844 | 832 | 835 | 23,500 |
2024/01/11 | 837 | 849 | 836 | 844 | 15,700 |
2024/01/10 | 841 | 845 | 832 | 842 | 11,000 |
2024/01/09 | 839 | 842 | 834 | 841 | 9,500 |
2024/01/05 | 840 | 840 | 832 | 839 | 14,200 |
2024/01/04 | 831 | 842 | 825 | 842 | 13,400 |
2023/12/29 | 824 | 831 | 818 | 831 | 14,900 |
2023/12/28 | 812 | 826 | 812 | 824 | 12,800 |
2023/12/27 | 818 | 825 | 804 | 825 | 37,300 |
2023/12/26 | 810 | 818 | 798 | 818 | 32,900 |
2023/12/25 | 825 | 825 | 806 | 815 | 24,100 |
2023/12/22 | 811 | 823 | 805 | 823 | 30,500 |
2023/12/21 | 798 | 824 | 798 | 818 | 48,400 |
2023/12/20 | 795 | 814 | 781 | 814 | 51,800 |
2023/12/19 | 774 | 798 | 770 | 796 | 34,000 |
2023/12/18 | 773 | 774 | 768 | 774 | 6,900 |
2023/12/15 | 770 | 775 | 768 | 773 | 8,600 |
2023/12/14 | 774 | 774 | 767 | 771 | 14,800 |
2023/12/13 | 771 | 779 | 770 | 775 | 7,200 |
2023/12/12 | 774 | 776 | 769 | 772 | 7,300 |
2023/12/11 | 789 | 789 | 770 | 774 | 22,300 |
2023/12/08 | 780 | 784 | 765 | 770 | 38,200 |
2023/12/07 | 785 | 787 | 783 | 783 | 16,700 |
2023/12/06 | 787 | 793 | 787 | 791 | 12,200 |
2023/12/05 | 787 | 792 | 786 | 786 | 11,400 |
2023/12/04 | 800 | 800 | 788 | 791 | 16,300 |
2023/12/01 | 790 | 792 | 788 | 788 | 9,000 |
2023/11/30 | 789 | 794 | 789 | 790 | 5,800 |
2023/11/29 | 800 | 800 | 793 | 794 | 9,400 |
2023/11/28 | 788 | 800 | 788 | 798 | 20,200 |
2023/11/27 | 789 | 792 | 786 | 788 | 7,700 |
2023/11/24 | 792 | 795 | 789 | 791 | 23,900 |
2023/11/22 | 790 | 794 | 789 | 792 | 10,800 |
2023/11/21 | 793 | 796 | 791 | 791 | 9,200 |
2023/11/20 | 795 | 804 | 794 | 794 | 10,400 |
2023/11/17 | 793 | 800 | 793 | 800 | 7,300 |
2023/11/16 | 800 | 806 | 795 | 795 | 13,900 |
2023/11/15 | 801 | 808 | 796 | 803 | 19,500 |
2023/11/14 | 800 | 804 | 798 | 802 | 10,700 |
2023/11/13 | 805 | 816 | 802 | 802 | 33,900 |
2023/11/10 | 795 | 808 | 795 | 805 | 12,700 |
2023/11/09 | 805 | 813 | 803 | 810 | 19,400 |
2023/11/08 | 810 | 818 | 803 | 804 | 19,100 |
2023/11/07 | 807 | 811 | 798 | 809 | 13,800 |
2023/11/06 | 810 | 812 | 803 | 807 | 22,000 |
2023/11/02 | 808 | 810 | 797 | 803 | 16,900 |
2023/11/01 | 808 | 812 | 800 | 806 | 37,500 |
2023/10/31 | 795 | 802 | 784 | 800 | 37,500 |
2023/10/30 | 800 | 806 | 785 | 785 | 90,500 |
2023/10/27 | 790 | 811 | 790 | 811 | 15,200 |
2023/10/26 | 798 | 802 | 792 | 793 | 22,800 |
2023/10/25 | 808 | 811 | 798 | 802 | 30,500 |
2023/10/24 | 787 | 802 | 781 | 799 | 32,600 |
2023/10/23 | 796 | 798 | 786 | 787 | 36,500 |
2023/10/20 | 801 | 809 | 792 | 798 | 35,000 |
2023/10/19 | 801 | 815 | 801 | 807 | 23,500 |
2023/10/18 | 812 | 826 | 808 | 812 | 32,900 |
2023/10/17 | 798 | 819 | 798 | 811 | 36,900 |
2023/10/16 | 800 | 808 | 793 | 798 | 29,800 |
2023/10/13 | 822 | 822 | 805 | 805 | 29,100 |
2023/10/12 | 815 | 824 | 804 | 824 | 28,300 |
2023/10/11 | 815 | 816 | 801 | 815 | 36,400 |
2023/10/10 | 809 | 817 | 801 | 808 | 34,800 |
2023/10/06 | 809 | 813 | 800 | 810 | 31,400 |
2023/10/05 | 795 | 807 | 794 | 803 | 36,600 |
2023/10/04 | 780 | 794 | 779 | 788 | 44,700 |
2023/10/03 | 806 | 806 | 792 | 794 | 29,900 |
2023/10/02 | 824 | 824 | 804 | 804 | 27,600 |
2023/09/29 | 817 | 823 | 807 | 809 | 18,500 |
2023/09/28 | 825 | 825 | 813 | 817 | 39,400 |
2023/09/27 | 844 | 847 | 833 | 844 | 37,000 |
2023/09/26 | 852 | 856 | 844 | 851 | 26,000 |
2023/09/25 | 857 | 857 | 842 | 849 | 24,900 |
2023/09/22 | 864 | 864 | 841 | 842 | 38,200 |
2023/09/21 | 858 | 868 | 850 | 866 | 36,000 |
2023/09/20 | 850 | 857 | 846 | 855 | 24,700 |
2023/09/19 | 845 | 850 | 843 | 850 | 15,500 |
2023/09/15 | 843 | 850 | 840 | 843 | 17,600 |
2023/09/14 | 840 | 842 | 836 | 841 | 15,400 |
2023/09/13 | 835 | 840 | 832 | 840 | 27,300 |
2023/09/12 | 836 | 840 | 832 | 835 | 8,300 |
2023/09/11 | 828 | 836 | 825 | 835 | 27,200 |
2023/09/08 | 832 | 833 | 822 | 827 | 28,800 |
2023/09/07 | 833 | 836 | 830 | 834 | 15,900 |
2023/09/06 | 827 | 836 | 827 | 835 | 18,100 |
2023/09/05 | 818 | 826 | 818 | 826 | 19,300 |
2023/09/04 | 811 | 824 | 811 | 824 | 19,800 |
2023/09/01 | 808 | 814 | 803 | 814 | 17,100 |
2023/08/31 | 811 | 812 | 806 | 809 | 13,400 |
2023/08/30 | 809 | 812 | 802 | 807 | 23,400 |
2023/08/29 | 804 | 810 | 801 | 801 | 9,400 |
2023/08/28 | 796 | 805 | 796 | 804 | 19,400 |
2023/08/25 | 794 | 797 | 789 | 797 | 23,800 |
2023/08/24 | 795 | 797 | 788 | 794 | 20,200 |
2023/08/23 | 788 | 794 | 781 | 794 | 28,500 |
2023/08/22 | 784 | 789 | 780 | 788 | 13,900 |
2023/08/21 | 774 | 781 | 769 | 781 | 23,700 |
2023/08/18 | 766 | 784 | 763 | 768 | 51,300 |
2023/08/17 | 780 | 780 | 763 | 768 | 63,100 |
2023/08/16 | 777 | 783 | 773 | 776 | 18,300 |
2023/08/15 | 780 | 780 | 774 | 776 | 26,800 |
2023/08/14 | 791 | 792 | 776 | 780 | 35,700 |
2023/08/10 | 784 | 788 | 767 | 784 | 69,200 |
2023/08/09 | 792 | 795 | 787 | 791 | 25,600 |
2023/08/08 | 793 | 798 | 790 | 796 | 10,600 |
2023/08/07 | 791 | 796 | 785 | 793 | 16,000 |
2023/08/04 | 788 | 797 | 788 | 795 | 9,500 |
2023/08/03 | 795 | 795 | 788 | 788 | 23,500 |
2023/08/02 | 810 | 812 | 799 | 799 | 19,100 |
2023/08/01 | 810 | 814 | 809 | 813 | 19,500 |
2023/07/31 | 809 | 814 | 805 | 808 | 28,000 |
2023/07/28 | 803 | 803 | 787 | 795 | 79,700 |
2023/07/27 | 809 | 809 | 804 | 808 | 11,500 |
2023/07/26 | 802 | 805 | 799 | 805 | 14,700 |
2023/07/25 | 804 | 806 | 796 | 804 | 38,800 |
2023/07/24 | 791 | 799 | 791 | 799 | 14,400 |
2023/07/21 | 787 | 791 | 786 | 789 | 13,000 |
2023/07/20 | 788 | 789 | 783 | 787 | 16,900 |
2023/07/19 | 783 | 789 | 775 | 789 | 33,200 |
2023/07/18 | 778 | 783 | 776 | 778 | 23,700 |
2023/07/14 | 777 | 781 | 772 | 772 | 21,500 |
2023/07/13 | 779 | 779 | 774 | 778 | 21,700 |
2023/07/12 | 792 | 792 | 779 | 779 | 27,100 |
2023/07/11 | 798 | 799 | 784 | 785 | 28,900 |
2023/07/10 | 800 | 802 | 792 | 793 | 35,400 |
2023/07/07 | 795 | 807 | 795 | 800 | 29,800 |
2023/07/06 | 804 | 805 | 795 | 795 | 15,000 |
2023/07/05 | 800 | 808 | 797 | 804 | 39,500 |
2023/07/04 | 795 | 803 | 794 | 798 | 26,300 |
2023/07/03 | 805 | 805 | 792 | 795 | 38,000 |
2023/06/30 | 792 | 799 | 786 | 798 | 16,600 |
2023/06/29 | 787 | 795 | 784 | 789 | 26,000 |
2023/06/28 | 780 | 785 | 776 | 782 | 25,000 |