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 |
|---|---|---|---|---|---|
| 2026/02/06 | 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 |
| 2025/11/11 | 1,403 | 1,409 | 1,382 | 1,400 | 7,900 |
| 2025/11/10 | 1,416 | 1,416 | 1,395 | 1,407 | 5,400 |
| 2025/11/07 | 1,422 | 1,431 | 1,397 | 1,416 | 7,400 |
| 2025/11/06 | 1,388 | 1,427 | 1,380 | 1,416 | 22,700 |
| 2025/11/05 | 1,378 | 1,387 | 1,361 | 1,385 | 14,300 |
| 2025/11/04 | 1,359 | 1,372 | 1,350 | 1,372 | 10,800 |
| 2025/10/31 | 1,371 | 1,374 | 1,347 | 1,371 | 12,600 |
| 2025/10/30 | 1,364 | 1,374 | 1,340 | 1,370 | 9,100 |
| 2025/10/29 | 1,380 | 1,380 | 1,360 | 1,367 | 16,300 |
| 2025/10/28 | 1,360 | 1,376 | 1,358 | 1,369 | 6,000 |
| 2025/10/27 | 1,368 | 1,384 | 1,368 | 1,368 | 6,100 |
| 2025/10/24 | 1,358 | 1,365 | 1,353 | 1,363 | 12,600 |
| 2025/10/23 | 1,348 | 1,355 | 1,347 | 1,351 | 6,300 |
| 2025/10/22 | 1,346 | 1,355 | 1,338 | 1,348 | 7,800 |
| 2025/10/21 | 1,339 | 1,349 | 1,334 | 1,341 | 9,000 |
| 2025/10/20 | 1,334 | 1,346 | 1,331 | 1,339 | 4,700 |
| 2025/10/17 | 1,327 | 1,339 | 1,321 | 1,334 | 7,700 |
| 2025/10/16 | 1,329 | 1,340 | 1,311 | 1,336 | 20,300 |
| 2025/10/15 | 1,314 | 1,337 | 1,314 | 1,336 | 8,100 |
| 2025/10/14 | 1,332 | 1,338 | 1,314 | 1,314 | 12,600 |
| 2025/10/10 | 1,379 | 1,379 | 1,340 | 1,345 | 12,400 |
| 2025/10/09 | 1,378 | 1,388 | 1,370 | 1,379 | 13,100 |
| 2025/10/08 | 1,372 | 1,395 | 1,372 | 1,383 | 11,500 |
| 2025/10/07 | 1,369 | 1,385 | 1,357 | 1,379 | 10,800 |
| 2025/10/06 | 1,375 | 1,390 | 1,354 | 1,379 | 18,200 |
| 2025/10/03 | 1,344 | 1,384 | 1,343 | 1,379 | 5,500 |
| 2025/10/02 | 1,351 | 1,371 | 1,346 | 1,355 | 12,700 |
| 2025/10/01 | 1,410 | 1,410 | 1,353 | 1,353 | 14,700 |
| 2025/09/30 | 1,444 | 1,445 | 1,401 | 1,407 | 12,500 |
| 2025/09/29 | 1,426 | 1,444 | 1,411 | 1,435 | 15,600 |
| 2025/09/26 | 1,420 | 1,452 | 1,420 | 1,435 | 55,100 |
| 2025/09/25 | 1,453 | 1,456 | 1,414 | 1,414 | 33,900 |
| 2025/09/24 | 1,436 | 1,455 | 1,433 | 1,450 | 32,200 |
| 2025/09/22 | 1,438 | 1,445 | 1,419 | 1,443 | 32,100 |
| 2025/09/19 | 1,431 | 1,460 | 1,416 | 1,438 | 39,300 |
| 2025/09/18 | 1,390 | 1,443 | 1,360 | 1,436 | 41,700 |
| 2025/09/17 | 1,419 | 1,430 | 1,374 | 1,391 | 42,300 |
| 2025/09/16 | 1,379 | 1,434 | 1,366 | 1,433 | 43,400 |
| 2025/09/12 | 1,350 | 1,386 | 1,350 | 1,377 | 21,900 |
| 2025/09/11 | 1,340 | 1,370 | 1,340 | 1,354 | 8,800 |
| 2025/09/10 | 1,302 | 1,361 | 1,302 | 1,349 | 20,600 |
| 2025/09/09 | 1,359 | 1,370 | 1,312 | 1,312 | 28,400 |
| 2025/09/08 | 1,332 | 1,365 | 1,332 | 1,340 | 26,200 |
| 2025/09/05 | 1,362 | 1,379 | 1,333 | 1,334 | 30,500 |
| 2025/09/04 | 1,381 | 1,396 | 1,348 | 1,379 | 26,200 |
| 2025/09/03 | 1,403 | 1,410 | 1,361 | 1,385 | 33,100 |
| 2025/09/02 | 1,379 | 1,416 | 1,370 | 1,402 | 37,600 |
| 2025/09/01 | 1,320 | 1,410 | 1,320 | 1,392 | 57,800 |
| 2025/08/29 | 1,316 | 1,323 | 1,292 | 1,323 | 25,200 |
| 2025/08/28 | 1,281 | 1,319 | 1,275 | 1,311 | 30,100 |
| 2025/08/27 | 1,274 | 1,293 | 1,265 | 1,293 | 76,100 |
| 2025/08/26 | 1,282 | 1,290 | 1,255 | 1,278 | 15,000 |
| 2025/08/25 | 1,242 | 1,283 | 1,230 | 1,283 | 53,500 |
| 2025/08/22 | 1,196 | 1,242 | 1,184 | 1,236 | 28,600 |
| 2025/08/21 | 1,154 | 1,206 | 1,154 | 1,203 | 28,700 |
| 2025/08/20 | 1,151 | 1,156 | 1,138 | 1,152 | 30,000 |
| 2025/08/19 | 1,154 | 1,157 | 1,140 | 1,151 | 7,700 |
| 2025/08/18 | 1,157 | 1,168 | 1,126 | 1,154 | 17,400 |
| 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 |