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 |
|---|---|---|---|---|---|
| 2026/06/19 | 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 |
| 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 |