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 |
|---|---|---|---|---|---|
| 2025/08/15 | 1,133 | 1,164 | 1,123 | 1,151 | 18,900 |
| 2025/08/14 | 1,127 | 1,156 | 1,110 | 1,130 | 23,100 |
| 2025/08/13 | 1,138 | 1,143 | 1,135 | 1,136 | 2,900 |
| 2025/08/12 | 1,117 | 1,155 | 1,117 | 1,138 | 18,500 |
| 2025/08/08 | 1,130 | 1,133 | 1,108 | 1,117 | 14,800 |
| 2025/08/07 | 1,136 | 1,136 | 1,105 | 1,134 | 9,600 |
| 2025/08/06 | 1,126 | 1,138 | 1,124 | 1,132 | 32,500 |
| 2025/08/05 | 1,107 | 1,129 | 1,107 | 1,123 | 8,300 |
| 2025/08/04 | 1,117 | 1,117 | 1,084 | 1,107 | 6,900 |
| 2025/08/01 | 1,094 | 1,119 | 1,094 | 1,118 | 4,400 |
| 2025/07/31 | 1,109 | 1,110 | 1,092 | 1,103 | 3,400 |
| 2025/07/30 | 1,103 | 1,110 | 1,100 | 1,109 | 4,600 |
| 2025/07/29 | 1,107 | 1,126 | 1,096 | 1,102 | 17,200 |
| 2025/07/28 | 1,114 | 1,114 | 1,099 | 1,103 | 9,400 |
| 2025/07/25 | 1,092 | 1,110 | 1,084 | 1,110 | 22,300 |
| 2025/07/24 | 1,093 | 1,109 | 1,060 | 1,077 | 90,200 |
| 2025/07/23 | 1,092 | 1,094 | 1,085 | 1,094 | 4,200 |
| 2025/07/22 | 1,074 | 1,092 | 1,073 | 1,092 | 3,400 |
| 2025/07/18 | 1,075 | 1,088 | 1,074 | 1,080 | 124,000 |
| 2025/07/17 | 1,074 | 1,090 | 1,074 | 1,088 | 2,900 |
| 2025/07/16 | 1,095 | 1,096 | 1,080 | 1,080 | 2,300 |
| 2025/07/15 | 1,098 | 1,099 | 1,081 | 1,098 | 5,000 |
| 2025/07/14 | 1,102 | 1,104 | 1,093 | 1,099 | 1,800 |
| 2025/07/11 | 1,090 | 1,107 | 1,090 | 1,102 | 4,300 |
| 2025/07/10 | 1,096 | 1,098 | 1,090 | 1,098 | 2,600 |
| 2025/07/09 | 1,095 | 1,096 | 1,082 | 1,093 | 1,200 |
| 2025/07/08 | 1,083 | 1,097 | 1,083 | 1,092 | 1,600 |
| 2025/07/07 | 1,083 | 1,098 | 1,083 | 1,083 | 2,000 |
| 2025/07/04 | 1,104 | 1,104 | 1,093 | 1,097 | 3,500 |
| 2025/07/03 | 1,102 | 1,106 | 1,093 | 1,102 | 9,300 |
| 2025/07/02 | 1,106 | 1,106 | 1,091 | 1,102 | 10,200 |
| 2025/07/01 | 1,076 | 1,100 | 1,071 | 1,088 | 6,800 |
| 2025/06/30 | 1,095 | 1,103 | 1,082 | 1,099 | 4,300 |
| 2025/06/27 | 1,095 | 1,103 | 1,093 | 1,095 | 9,200 |
| 2025/06/26 | 1,095 | 1,099 | 1,093 | 1,095 | 4,100 |
| 2025/06/25 | 1,115 | 1,115 | 1,094 | 1,098 | 25,600 |
| 2025/06/24 | 1,102 | 1,102 | 1,089 | 1,101 | 5,900 |
| 2025/06/23 | 1,088 | 1,093 | 1,078 | 1,092 | 3,700 |
| 2025/06/20 | 1,093 | 1,103 | 1,088 | 1,101 | 6,500 |
| 2025/06/19 | 1,080 | 1,105 | 1,080 | 1,099 | 20,300 |
| 2025/06/18 | 1,059 | 1,094 | 1,059 | 1,063 | 25,900 |
| 2025/06/17 | 1,086 | 1,089 | 1,050 | 1,089 | 71,100 |
| 2025/06/16 | 1,105 | 1,105 | 1,071 | 1,090 | 10,900 |
| 2025/06/13 | 1,105 | 1,111 | 1,093 | 1,111 | 6,600 |
| 2025/06/12 | 1,087 | 1,117 | 1,087 | 1,117 | 7,500 |
| 2025/06/11 | 1,106 | 1,115 | 1,093 | 1,096 | 6,700 |
| 2025/06/10 | 1,080 | 1,108 | 1,075 | 1,105 | 14,800 |
| 2025/06/09 | 1,086 | 1,105 | 1,067 | 1,080 | 25,500 |
| 2025/06/06 | 1,103 | 1,104 | 1,075 | 1,092 | 19,300 |
| 2025/06/05 | 1,125 | 1,125 | 1,095 | 1,105 | 10,300 |
| 2025/06/04 | 1,145 | 1,152 | 1,126 | 1,126 | 21,300 |
| 2025/06/03 | 1,129 | 1,149 | 1,129 | 1,149 | 20,000 |
| 2025/06/02 | 1,104 | 1,134 | 1,104 | 1,128 | 11,700 |
| 2025/05/30 | 1,102 | 1,126 | 1,102 | 1,110 | 5,800 |
| 2025/05/29 | 1,094 | 1,110 | 1,094 | 1,101 | 17,400 |
| 2025/05/28 | 1,100 | 1,111 | 1,100 | 1,102 | 3,900 |
| 2025/05/27 | 1,147 | 1,162 | 1,093 | 1,100 | 50,400 |
| 2025/05/26 | 1,128 | 1,163 | 1,128 | 1,146 | 19,400 |
| 2025/05/23 | 1,111 | 1,177 | 1,102 | 1,143 | 60,500 |
| 2025/05/22 | 1,116 | 1,148 | 1,116 | 1,121 | 22,100 |
| 2025/05/21 | 1,089 | 1,146 | 1,089 | 1,129 | 84,000 |
| 2025/05/20 | 1,083 | 1,124 | 1,073 | 1,075 | 39,300 |
| 2025/05/19 | 1,093 | 1,121 | 1,080 | 1,093 | 55,900 |
| 2025/05/16 | 1,090 | 1,118 | 1,055 | 1,109 | 44,300 |
| 2025/05/15 | 1,049 | 1,126 | 1,042 | 1,087 | 47,500 |
| 2025/05/14 | 953 | 1,095 | 929 | 1,073 | 164,400 |
| 2025/05/13 | 948 | 964 | 946 | 964 | 11,600 |
| 2025/05/12 | 943 | 960 | 941 | 960 | 13,400 |
| 2025/05/09 | 922 | 945 | 911 | 945 | 12,200 |
| 2025/05/08 | 946 | 949 | 920 | 922 | 14,500 |
| 2025/05/07 | 945 | 959 | 944 | 950 | 10,300 |
| 2025/05/02 | 961 | 965 | 945 | 945 | 9,700 |
| 2025/05/01 | 962 | 966 | 942 | 946 | 20,700 |
| 2025/04/30 | 948 | 969 | 932 | 969 | 40,600 |
| 2025/04/28 | 966 | 975 | 951 | 955 | 8,400 |
| 2025/04/25 | 982 | 983 | 963 | 977 | 12,500 |
| 2025/04/24 | 958 | 973 | 955 | 970 | 3,700 |
| 2025/04/23 | 970 | 1,025 | 923 | 958 | 127,500 |
| 2025/04/22 | 969 | 980 | 958 | 968 | 6,800 |
| 2025/04/21 | 950 | 968 | 950 | 956 | 3,900 |
| 2025/04/18 | 937 | 956 | 937 | 949 | 5,100 |
| 2025/04/17 | 940 | 951 | 936 | 936 | 5,800 |
| 2025/04/16 | 963 | 988 | 937 | 937 | 25,100 |
| 2025/04/15 | 920 | 979 | 920 | 968 | 26,400 |
| 2025/04/14 | 874 | 918 | 874 | 917 | 7,800 |
| 2025/04/11 | 842 | 884 | 841 | 874 | 18,900 |
| 2025/04/10 | 874 | 876 | 859 | 869 | 9,200 |
| 2025/04/09 | 878 | 878 | 819 | 824 | 10,900 |
| 2025/04/08 | 887 | 898 | 879 | 880 | 8,900 |
| 2025/04/07 | 797 | 896 | 767 | 887 | 83,100 |
| 2025/04/04 | 930 | 940 | 889 | 917 | 48,900 |
| 2025/04/03 | 911 | 948 | 911 | 945 | 12,400 |
| 2025/04/02 | 983 | 983 | 921 | 949 | 29,300 |
| 2025/04/01 | 970 | 1,001 | 970 | 980 | 26,100 |
| 2025/03/31 | 983 | 990 | 955 | 966 | 33,200 |
| 2025/03/28 | 977 | 1,018 | 953 | 1,007 | 36,800 |
| 2025/03/27 | 976 | 1,004 | 976 | 987 | 89,400 |
| 2025/03/26 | 963 | 979 | 950 | 978 | 20,000 |
| 2025/03/25 | 944 | 955 | 931 | 955 | 15,100 |
| 2025/03/24 | 940 | 944 | 927 | 935 | 19,400 |
| 2025/03/21 | 926 | 942 | 926 | 939 | 9,200 |
| 2025/03/19 | 917 | 933 | 917 | 926 | 18,100 |
| 2025/03/18 | 927 | 930 | 920 | 923 | 6,700 |
| 2025/03/17 | 926 | 926 | 914 | 920 | 13,000 |
| 2025/03/14 | 913 | 917 | 908 | 915 | 6,900 |
| 2025/03/13 | 919 | 924 | 915 | 915 | 3,600 |
| 2025/03/12 | 917 | 917 | 909 | 916 | 1,500 |
| 2025/03/11 | 920 | 920 | 903 | 917 | 6,500 |
| 2025/03/10 | 919 | 923 | 910 | 923 | 8,000 |
| 2025/03/07 | 919 | 924 | 904 | 918 | 14,800 |
| 2025/03/06 | 934 | 943 | 916 | 925 | 20,400 |
| 2025/03/05 | 926 | 933 | 920 | 928 | 9,900 |
| 2025/03/04 | 930 | 930 | 918 | 919 | 26,200 |
| 2025/03/03 | 911 | 930 | 905 | 930 | 17,700 |
| 2025/02/28 | 894 | 907 | 884 | 904 | 13,900 |
| 2025/02/27 | 894 | 902 | 894 | 898 | 1,700 |
| 2025/02/26 | 899 | 899 | 884 | 891 | 84,300 |
| 2025/02/25 | 895 | 905 | 888 | 905 | 16,100 |
| 2025/02/21 | 885 | 906 | 870 | 906 | 20,600 |
| 2025/02/20 | 908 | 908 | 877 | 878 | 20,900 |
| 2025/02/19 | 917 | 918 | 904 | 904 | 6,800 |
| 2025/02/18 | 912 | 924 | 901 | 917 | 11,400 |
| 2025/02/17 | 905 | 925 | 901 | 905 | 25,300 |
| 2025/02/14 | 940 | 940 | 890 | 905 | 87,400 |
| 2025/02/13 | 976 | 993 | 964 | 983 | 31,300 |
| 2025/02/12 | 979 | 991 | 977 | 979 | 28,900 |
| 2025/02/10 | 956 | 978 | 948 | 977 | 16,300 |
| 2025/02/07 | 948 | 961 | 945 | 950 | 17,400 |
| 2025/02/06 | 956 | 956 | 944 | 951 | 16,200 |
| 2025/02/05 | 956 | 964 | 953 | 959 | 11,300 |
| 2025/02/04 | 950 | 964 | 947 | 950 | 15,400 |
| 2025/02/03 | 945 | 956 | 934 | 948 | 11,500 |
| 2025/01/31 | 929 | 963 | 929 | 944 | 51,300 |
| 2025/01/30 | 950 | 952 | 916 | 918 | 156,000 |
| 2025/01/29 | 971 | 971 | 956 | 961 | 26,500 |
| 2025/01/28 | 979 | 1,000 | 971 | 971 | 46,200 |
| 2025/01/27 | 981 | 995 | 974 | 989 | 65,500 |
| 2025/01/24 | 998 | 998 | 966 | 981 | 42,300 |
| 2025/01/23 | 963 | 994 | 963 | 988 | 37,000 |
| 2025/01/22 | 942 | 971 | 942 | 969 | 44,300 |
| 2025/01/21 | 906 | 937 | 906 | 933 | 8,500 |
| 2025/01/20 | 890 | 918 | 890 | 906 | 15,200 |
| 2025/01/17 | 925 | 925 | 884 | 889 | 51,300 |
| 2025/01/16 | 944 | 948 | 920 | 923 | 33,600 |
| 2025/01/15 | 949 | 957 | 919 | 941 | 21,800 |
| 2025/01/14 | 963 | 966 | 945 | 952 | 40,400 |
| 2025/01/10 | 931 | 968 | 931 | 965 | 35,900 |
| 2025/01/09 | 935 | 935 | 927 | 933 | 5,400 |
| 2025/01/08 | 943 | 943 | 920 | 935 | 19,300 |
| 2025/01/07 | 904 | 944 | 895 | 938 | 71,300 |
| 2025/01/06 | 904 | 915 | 902 | 904 | 23,000 |
| 2024/12/30 | 924 | 924 | 891 | 911 | 19,700 |
| 2024/12/27 | 917 | 924 | 913 | 924 | 27,100 |
| 2024/12/26 | 918 | 920 | 913 | 917 | 19,900 |
| 2024/12/25 | 919 | 919 | 906 | 916 | 14,600 |
| 2024/12/24 | 917 | 920 | 886 | 915 | 35,300 |
| 2024/12/23 | 894 | 921 | 878 | 917 | 46,500 |
| 2024/12/20 | 883 | 895 | 871 | 894 | 14,900 |
| 2024/12/19 | 881 | 883 | 876 | 883 | 9,500 |
| 2024/12/18 | 881 | 891 | 879 | 891 | 18,300 |
| 2024/12/17 | 880 | 892 | 880 | 881 | 16,300 |
| 2024/12/16 | 883 | 890 | 883 | 884 | 19,200 |
| 2024/12/13 | 880 | 885 | 876 | 885 | 11,900 |
| 2024/12/12 | 880 | 884 | 872 | 881 | 16,700 |
| 2024/12/11 | 871 | 886 | 866 | 886 | 45,000 |
| 2024/12/10 | 842 | 870 | 842 | 865 | 33,900 |
| 2024/12/09 | 829 | 841 | 829 | 839 | 14,200 |
| 2024/12/06 | 826 | 835 | 825 | 830 | 8,600 |
| 2024/12/05 | 823 | 834 | 823 | 830 | 8,700 |
| 2024/12/04 | 825 | 827 | 820 | 820 | 10,800 |
| 2024/12/03 | 820 | 827 | 820 | 827 | 5,300 |
| 2024/12/02 | 822 | 825 | 820 | 820 | 16,700 |
| 2024/11/29 | 815 | 820 | 815 | 820 | 6,200 |
| 2024/11/28 | 816 | 820 | 810 | 815 | 17,500 |
| 2024/11/27 | 815 | 818 | 806 | 813 | 19,000 |
| 2024/11/26 | 812 | 821 | 810 | 816 | 10,000 |
| 2024/11/25 | 820 | 824 | 806 | 810 | 45,500 |
| 2024/11/22 | 797 | 807 | 796 | 807 | 16,000 |
| 2024/11/21 | 786 | 796 | 786 | 794 | 36,300 |
| 2024/11/20 | 784 | 790 | 784 | 786 | 19,400 |
| 2024/11/19 | 784 | 790 | 783 | 784 | 26,100 |
| 2024/11/18 | 790 | 790 | 784 | 784 | 10,300 |
| 2024/11/15 | 788 | 793 | 787 | 790 | 2,900 |
| 2024/11/14 | 784 | 795 | 784 | 788 | 4,700 |
| 2024/11/13 | 788 | 798 | 768 | 788 | 35,500 |
| 2024/11/12 | 797 | 880 | 794 | 796 | 55,600 |
| 2024/11/11 | 797 | 798 | 792 | 797 | 1,100 |
| 2024/11/08 | 795 | 800 | 795 | 796 | 2,100 |
| 2024/11/07 | 792 | 799 | 787 | 799 | 4,100 |
| 2024/11/06 | 793 | 800 | 790 | 790 | 2,100 |
| 2024/11/05 | 803 | 803 | 788 | 792 | 7,300 |
| 2024/11/01 | 775 | 790 | 774 | 790 | 7,900 |
| 2024/10/31 | 777 | 784 | 771 | 784 | 11,300 |
| 2024/10/30 | 800 | 801 | 771 | 771 | 80,400 |
| 2024/10/29 | 784 | 811 | 784 | 803 | 12,400 |
| 2024/10/28 | 780 | 792 | 780 | 787 | 5,200 |
| 2024/10/25 | 795 | 796 | 780 | 780 | 10,100 |
| 2024/10/24 | 783 | 787 | 780 | 787 | 11,200 |
| 2024/10/23 | 787 | 791 | 782 | 782 | 9,800 |
| 2024/10/22 | 794 | 794 | 781 | 786 | 9,400 |