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
2018/12/28 1,883 1,895 1,808 1,824 36,200
2018/12/27 1,947 1,965 1,858 1,923 83,600
2018/12/26 1,830 1,901 1,819 1,855 88,600
2018/12/25 1,777 1,871 1,743 1,750 105,800
2018/12/21 1,841 1,936 1,801 1,857 125,900
2018/12/20 1,948 1,975 1,817 1,864 218,200
2018/12/19 1,750 1,782 1,728 1,748 51,200
2018/12/18 1,750 1,790 1,702 1,708 96,600
2018/12/17 1,830 1,855 1,779 1,802 77,500
2018/12/14 1,919 1,933 1,800 1,813 125,300
2018/12/13 2,018 2,020 1,882 1,891 98,100
2018/12/12 2,001 2,032 1,998 2,009 38,800
2018/12/11 1,973 2,022 1,968 2,019 42,800
2018/12/10 2,048 2,048 1,962 1,975 27,900
2018/12/07 2,078 2,130 2,051 2,054 192,400
2018/12/06 2,024 2,130 2,024 2,043 99,300
2018/12/05 1,950 2,056 1,950 2,024 76,600
2018/12/04 1,971 2,039 1,959 1,980 46,900
2018/12/03 1,976 1,999 1,944 1,958 58,100
2018/11/30 2,040 2,044 1,941 1,947 95,100
2018/11/29 1,995 2,044 1,963 2,022 73,600
2018/11/28 1,973 1,981 1,941 1,958 85,200
2018/11/27 2,072 2,072 1,958 1,972 195,500
2018/11/26 2,110 2,110 2,013 2,040 99,300
2018/11/22 2,181 2,181 2,111 2,112 90,300
2018/11/21 2,170 2,200 2,110 2,191 73,500
2018/11/20 2,252 2,334 2,224 2,241 77,300
2018/11/19 2,220 2,326 2,146 2,271 186,200
2018/11/16 2,208 2,267 2,172 2,195 116,300
2018/11/15 2,181 2,212 2,145 2,203 216,800
2018/11/14 2,171 2,292 2,171 2,217 644,400
2018/11/13 2,648 2,758 2,630 2,671 75,800
2018/11/12 2,742 2,754 2,700 2,740 52,000
2018/11/09 2,720 2,759 2,693 2,709 79,200
2018/11/08 2,720 2,720 2,680 2,707 35,700
2018/11/07 2,692 2,700 2,631 2,665 44,300
2018/11/06 2,630 2,691 2,615 2,642 46,200
2018/11/05 2,570 2,640 2,550 2,599 85,800
2018/11/02 2,567 2,627 2,549 2,572 80,700
2018/11/01 2,618 2,641 2,541 2,567 47,200
2018/10/31 2,516 2,660 2,502 2,618 100,200
2018/10/30 2,422 2,502 2,401 2,467 145,300
2018/10/29 2,579 2,585 2,469 2,475 133,800
2018/10/26 2,671 2,728 2,492 2,579 152,100
2018/10/25 2,691 2,700 2,626 2,648 131,000
2018/10/24 2,820 2,822 2,751 2,755 52,200
2018/10/23 2,870 2,870 2,805 2,816 53,300
2018/10/22 2,869 2,960 2,850 2,906 119,700
2018/10/19 2,733 2,846 2,733 2,846 46,300
2018/10/18 2,727 2,775 2,720 2,754 69,600
2018/10/17 2,753 2,767 2,704 2,723 61,300
2018/10/16 2,738 2,768 2,702 2,703 55,300
2018/10/15 2,829 2,840 2,723 2,730 58,200
2018/10/12 2,801 2,826 2,760 2,800 66,500
2018/10/11 2,800 2,881 2,791 2,803 118,500
2018/10/10 2,995 3,035 2,890 2,993 137,100
2018/10/09 2,991 2,999 2,899 2,975 101,600
2018/10/05 2,924 3,000 2,922 2,991 106,400
2018/10/04 2,846 2,956 2,846 2,929 88,600
2018/10/03 2,818 2,849 2,800 2,839 55,800
2018/10/02 2,882 2,882 2,775 2,784 108,300
2018/10/01 2,907 2,920 2,853 2,860 55,300
2018/09/28 2,843 2,897 2,812 2,867 126,100
2018/09/27 2,885 2,890 2,773 2,793 171,200
2018/09/26 3,090 3,095 2,880 2,905 117,600
2018/09/25 3,000 3,095 2,981 3,045 118,200
2018/09/21 3,000 3,020 2,970 3,015 131,100
2018/09/20 3,000 3,040 2,974 2,998 136,700
2018/09/19 2,936 3,000 2,936 3,000 127,800
2018/09/18 2,960 3,000 2,917 2,950 154,900
2018/09/14 2,885 2,978 2,881 2,957 178,700
2018/09/13 2,860 2,889 2,816 2,831 45,700
2018/09/12 2,833 2,888 2,833 2,867 86,800
2018/09/11 2,815 2,848 2,776 2,833 63,200
2018/09/10 2,799 2,839 2,790 2,816 81,500
2018/09/07 2,711 2,807 2,711 2,790 42,900
2018/09/06 2,825 2,825 2,740 2,751 54,100
2018/09/05 2,818 2,845 2,783 2,806 69,300
2018/09/04 2,780 2,840 2,744 2,783 73,400
2018/09/03 2,770 2,793 2,677 2,791 53,600
2018/08/31 2,700 2,765 2,657 2,742 64,400
2018/08/30 2,659 2,713 2,650 2,701 49,300
2018/08/29 2,680 2,698 2,636 2,673 66,100
2018/08/28 2,781 2,781 2,682 2,688 57,800
2018/08/27 2,770 2,823 2,741 2,797 47,800
2018/08/24 2,789 2,789 2,727 2,772 51,500
2018/08/23 2,727 2,764 2,702 2,740 53,300
2018/08/22 2,747 2,747 2,662 2,688 46,200
2018/08/21 2,699 2,741 2,629 2,715 71,300
2018/08/20 2,650 2,701 2,550 2,687 111,400
2018/08/17 2,779 2,793 2,662 2,669 103,900
2018/08/16 2,830 2,830 2,713 2,729 136,900
2018/08/15 2,920 2,921 2,781 2,872 141,200
2018/08/14 2,910 2,930 2,863 2,901 70,400
2018/08/13 2,879 2,974 2,831 2,916 207,800
2018/08/10 2,851 3,000 2,758 2,929 353,800
2018/08/09 2,740 2,764 2,727 2,764 75,300
2018/08/08 2,731 2,770 2,711 2,726 62,800
2018/08/07 2,804 2,832 2,731 2,741 82,500
2018/08/06 2,825 2,870 2,802 2,818 125,900
2018/08/03 2,821 2,827 2,756 2,801 80,300
2018/08/02 2,838 2,888 2,730 2,771 136,000
2018/08/01 2,750 2,840 2,734 2,825 221,100
2018/07/31 2,849 2,850 2,705 2,705 236,600
2018/07/30 2,870 2,912 2,753 2,804 601,900
2018/07/27 2,950 2,960 2,855 2,871 250,200
2018/07/26 3,025 3,065 2,950 2,961 340,500
2018/07/25 3,070 3,095 2,989 3,095 358,500
2018/07/24 2,911 3,050 2,907 3,035 273,700
2018/07/23 2,908 2,983 2,834 2,947 212,400
2018/07/20 2,930 2,994 2,853 2,938 223,900
2018/07/19 2,837 2,960 2,777 2,958 334,500
2018/07/18 2,850 2,858 2,753 2,787 274,800
2018/07/17 2,993 2,999 2,814 2,822 346,800
2018/07/13 3,000 3,045 2,924 2,993 428,500
2018/07/12 2,886 3,000 2,864 2,996 632,800
2018/07/11 2,872 2,910 2,795 2,864 249,900
2018/07/10 2,895 2,949 2,832 2,888 453,900
2018/07/09 2,801 2,880 2,760 2,855 423,600
2018/07/06 2,810 2,850 2,750 2,823 320,800
2018/07/05 2,888 2,901 2,699 2,853 772,600
2018/07/04 2,821 2,949 2,769 2,926 1,338,700
2018/07/03 2,839 2,877 2,740 2,860 1,114,400
2018/07/02 2,830 2,868 2,720 2,770 1,740,700
2018/06/29 2,587 2,787 2,455 2,777 7,326,700

このページの先頭へ