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
2019/12/30 1,165 1,165 1,147 1,152 43,300
2019/12/27 1,177 1,190 1,169 1,172 74,800
2019/12/26 1,171 1,193 1,166 1,187 112,800
2019/12/25 1,177 1,187 1,165 1,172 70,900
2019/12/24 1,145 1,172 1,145 1,164 68,100
2019/12/23 1,146 1,166 1,138 1,154 85,200
2019/12/20 1,129 1,142 1,120 1,142 123,500
2019/12/19 1,140 1,149 1,124 1,125 210,800
2019/12/18 1,180 1,182 1,139 1,146 195,100
2019/12/17 1,162 1,190 1,161 1,189 69,800
2019/12/16 1,160 1,189 1,155 1,167 115,600
2019/12/13 1,205 1,212 1,167 1,167 253,300
2019/12/12 1,269 1,269 1,201 1,202 271,400
2019/12/11 1,285 1,298 1,268 1,269 113,500
2019/12/10 1,277 1,304 1,277 1,288 76,800
2019/12/09 1,276 1,287 1,269 1,280 67,100
2019/12/06 1,274 1,287 1,267 1,273 54,300
2019/12/05 1,297 1,300 1,273 1,273 86,000
2019/12/04 1,295 1,301 1,266 1,266 105,500
2019/12/03 1,261 1,316 1,260 1,305 361,500
2019/12/02 1,250 1,275 1,248 1,260 167,000
2019/11/29 1,282 1,283 1,244 1,246 240,500
2019/11/28 1,290 1,305 1,279 1,282 149,100
2019/11/27 1,270 1,293 1,270 1,291 166,600
2019/11/26 1,250 1,277 1,246 1,269 210,600
2019/11/25 1,222 1,246 1,219 1,246 251,100
2019/11/22 1,200 1,220 1,197 1,212 242,300
2019/11/21 1,234 1,245 1,191 1,220 299,700
2019/11/20 1,230 1,260 1,228 1,249 177,000
2019/11/19 1,220 1,257 1,217 1,243 267,600
2019/11/18 1,238 1,250 1,207 1,234 409,400
2019/11/15 1,293 1,315 1,198 1,237 1,673,200
2019/11/14 1,534 1,554 1,533 1,543 110,500
2019/11/13 1,550 1,566 1,533 1,548 119,300
2019/11/12 1,551 1,567 1,543 1,562 78,500
2019/11/11 1,550 1,571 1,533 1,559 84,700
2019/11/08 1,556 1,608 1,525 1,547 136,200
2019/11/07 1,574 1,575 1,543 1,552 105,200
2019/11/06 1,537 1,593 1,522 1,574 146,900
2019/11/05 1,503 1,559 1,494 1,530 123,700
2019/11/01 1,468 1,482 1,455 1,473 70,500
2019/10/31 1,504 1,512 1,481 1,486 65,000
2019/10/30 1,505 1,513 1,484 1,504 79,200
2019/10/29 1,487 1,516 1,476 1,505 61,700
2019/10/28 1,464 1,483 1,452 1,473 55,300
2019/10/25 1,483 1,483 1,443 1,453 84,000
2019/10/24 1,491 1,514 1,476 1,486 57,600
2019/10/23 1,477 1,490 1,464 1,477 104,600
2019/10/21 1,439 1,476 1,438 1,464 84,200
2019/10/18 1,421 1,480 1,421 1,440 134,300
2019/10/17 1,414 1,435 1,400 1,426 64,400
2019/10/16 1,433 1,447 1,409 1,420 116,900
2019/10/15 1,408 1,436 1,400 1,433 115,000
2019/10/11 1,405 1,416 1,389 1,391 148,400
2019/10/10 1,453 1,460 1,387 1,400 150,600
2019/10/09 1,435 1,437 1,405 1,414 76,300
2019/10/08 1,423 1,452 1,423 1,446 53,100
2019/10/07 1,434 1,434 1,409 1,419 39,600
2019/10/04 1,453 1,463 1,423 1,434 96,100
2019/10/03 1,457 1,462 1,438 1,461 64,000
2019/10/02 1,440 1,483 1,437 1,472 110,700
2019/10/01 1,432 1,456 1,421 1,447 124,300
2019/09/30 1,451 1,451 1,407 1,412 80,000
2019/09/27 1,468 1,468 1,434 1,450 59,500
2019/09/26 1,453 1,473 1,439 1,463 146,300
2019/09/25 1,459 1,462 1,426 1,453 106,800
2019/09/24 1,432 1,480 1,432 1,451 105,800
2019/09/20 1,446 1,450 1,428 1,429 45,100
2019/09/19 1,421 1,459 1,421 1,446 113,000
2019/09/18 1,443 1,443 1,395 1,414 236,400
2019/09/17 1,460 1,460 1,442 1,443 133,600
2019/09/13 1,491 1,496 1,462 1,470 93,400
2019/09/12 1,497 1,507 1,487 1,495 79,500
2019/09/11 1,465 1,506 1,464 1,500 85,500
2019/09/10 1,500 1,510 1,471 1,479 57,100
2019/09/09 1,464 1,499 1,442 1,493 69,400
2019/09/06 1,488 1,490 1,462 1,466 81,200
2019/09/05 1,465 1,501 1,465 1,497 61,300
2019/09/04 1,485 1,494 1,457 1,461 61,200
2019/09/03 1,485 1,517 1,485 1,495 160,500
2019/09/02 1,482 1,502 1,438 1,488 136,500
2019/08/30 1,505 1,510 1,479 1,482 183,500
2019/08/29 1,565 1,565 1,497 1,508 177,900
2019/08/28 1,600 1,606 1,575 1,584 71,700
2019/08/27 1,601 1,632 1,592 1,603 122,900
2019/08/26 1,590 1,607 1,567 1,586 137,000
2019/08/23 1,634 1,654 1,613 1,620 160,500
2019/08/22 1,712 1,728 1,646 1,649 135,100
2019/08/21 1,741 1,743 1,700 1,738 89,200
2019/08/20 1,719 1,773 1,702 1,748 111,200
2019/08/19 1,698 1,721 1,687 1,695 96,500
2019/08/16 1,650 1,701 1,641 1,678 94,200
2019/08/15 1,689 1,691 1,648 1,650 152,900
2019/08/14 1,719 1,735 1,673 1,700 98,500
2019/08/13 1,712 1,797 1,690 1,714 420,800
2019/08/09 1,618 1,641 1,589 1,594 65,600
2019/08/08 1,580 1,629 1,569 1,628 76,700
2019/08/07 1,629 1,649 1,570 1,582 117,200
2019/08/06 1,551 1,638 1,544 1,638 117,700
2019/08/05 1,609 1,609 1,554 1,603 127,900
2019/08/02 1,649 1,649 1,596 1,612 102,100
2019/08/01 1,682 1,688 1,657 1,667 58,600
2019/07/31 1,673 1,683 1,661 1,673 44,700
2019/07/30 1,656 1,686 1,655 1,677 52,700
2019/07/29 1,687 1,706 1,648 1,670 107,800
2019/07/26 1,659 1,673 1,646 1,659 49,200
2019/07/25 1,662 1,684 1,649 1,673 60,000
2019/07/24 1,641 1,663 1,625 1,658 58,400
2019/07/23 1,653 1,682 1,642 1,647 59,400
2019/07/22 1,664 1,668 1,635 1,653 57,500
2019/07/19 1,612 1,654 1,596 1,649 81,600
2019/07/18 1,630 1,651 1,574 1,592 155,500
2019/07/17 1,680 1,680 1,641 1,646 83,700
2019/07/16 1,672 1,688 1,641 1,681 83,700
2019/07/12 1,688 1,694 1,662 1,684 83,900
2019/07/11 1,704 1,711 1,666 1,679 127,500
2019/07/10 1,701 1,722 1,692 1,716 123,300
2019/07/09 1,721 1,733 1,695 1,713 72,100
2019/07/08 1,724 1,738 1,716 1,729 65,400
2019/07/05 1,741 1,745 1,713 1,721 88,200
2019/07/04 1,720 1,761 1,712 1,758 110,300
2019/07/03 1,784 1,804 1,695 1,702 167,600
2019/07/02 1,735 1,778 1,735 1,776 93,100
2019/07/01 1,702 1,737 1,695 1,735 85,000
2019/06/28 1,651 1,710 1,643 1,695 165,200
2019/06/27 1,737 1,763 1,652 1,663 315,300
2019/06/26 1,740 1,771 1,732 1,745 105,600
2019/06/25 1,765 1,789 1,740 1,747 118,000
2019/06/24 1,829 1,836 1,766 1,777 146,400
2019/06/21 1,850 1,873 1,816 1,844 155,000
2019/06/20 1,840 1,860 1,814 1,840 97,300
2019/06/19 1,885 1,920 1,825 1,845 227,200
2019/06/18 1,957 1,957 1,857 1,872 214,700
2019/06/17 1,956 1,986 1,937 1,944 209,900
2019/06/14 1,900 1,956 1,888 1,949 171,100
2019/06/13 1,921 1,937 1,879 1,897 124,400
2019/06/12 1,916 1,942 1,876 1,914 219,500
2019/06/11 1,884 1,933 1,858 1,914 235,500
2019/06/10 1,848 1,863 1,823 1,860 139,300
2019/06/07 1,865 1,865 1,782 1,822 151,900
2019/06/06 1,866 1,889 1,844 1,858 153,000
2019/06/05 1,866 1,915 1,834 1,891 160,700
2019/06/04 1,868 1,895 1,821 1,836 160,000
2019/06/03 1,867 1,887 1,839 1,868 177,300
2019/05/31 1,840 1,897 1,828 1,862 178,200
2019/05/30 1,827 1,891 1,817 1,860 198,900
2019/05/29 1,852 1,880 1,811 1,812 199,500
2019/05/28 1,914 1,925 1,863 1,876 182,200
2019/05/27 1,878 1,935 1,845 1,910 228,600
2019/05/24 1,921 1,940 1,868 1,878 233,000
2019/05/23 1,970 1,998 1,858 1,940 953,500
2019/05/22 2,074 2,194 2,000 2,002 606,600
2019/05/21 2,081 2,150 2,013 2,105 555,800
2019/05/20 2,296 2,308 2,165 2,165 559,600
2019/05/17 2,351 2,450 2,325 2,346 395,500
2019/05/16 2,308 2,344 2,259 2,334 125,900
2019/05/15 2,271 2,340 2,233 2,305 215,200
2019/05/14 2,204 2,302 2,157 2,277 375,200
2019/05/13 2,385 2,417 2,116 2,304 745,300
2019/05/10 2,550 2,593 2,530 2,577 194,200
2019/05/09 2,528 2,560 2,519 2,538 135,000
2019/05/08 2,450 2,539 2,420 2,528 155,400
2019/05/07 2,530 2,539 2,464 2,489 130,700
2019/04/26 2,462 2,520 2,461 2,508 95,700
2019/04/25 2,427 2,498 2,420 2,483 145,000
2019/04/24 2,420 2,444 2,386 2,405 106,300
2019/04/23 2,450 2,482 2,379 2,422 264,600
2019/04/22 2,544 2,580 2,478 2,490 375,300
2019/04/19 2,515 2,543 2,467 2,521 159,900
2019/04/18 2,507 2,562 2,458 2,525 344,000
2019/04/17 2,580 2,661 2,511 2,554 614,100
2019/04/16 2,471 2,612 2,445 2,579 398,900
2019/04/15 2,240 2,447 2,215 2,447 300,400
2019/04/12 2,288 2,338 2,190 2,211 191,700
2019/04/11 2,258 2,368 2,258 2,280 101,500
2019/04/10 2,270 2,307 2,242 2,273 71,100
2019/04/09 2,338 2,372 2,282 2,295 144,500
2019/04/08 2,333 2,402 2,310 2,338 184,400
2019/04/05 2,377 2,380 2,309 2,322 118,700
2019/04/04 2,442 2,484 2,351 2,381 208,800
2019/04/03 2,712 2,712 2,453 2,466 208,400
2019/04/02 2,788 2,813 2,690 2,714 89,400
2019/04/01 2,858 2,880 2,803 2,807 66,900
2019/03/29 2,700 2,867 2,699 2,858 164,000
2019/03/28 2,659 2,710 2,613 2,685 153,500
2019/03/27 2,613 2,658 2,613 2,638 62,100
2019/03/26 2,555 2,650 2,539 2,613 48,500
2019/03/25 2,525 2,588 2,524 2,582 38,500
2019/03/22 2,554 2,606 2,550 2,563 28,200
2019/03/20 2,570 2,607 2,556 2,581 44,800
2019/03/19 2,640 2,649 2,570 2,576 21,500
2019/03/18 2,620 2,656 2,613 2,633 59,900
2019/03/15 2,579 2,659 2,578 2,613 117,300
2019/03/14 2,580 2,590 2,524 2,530 30,200
2019/03/13 2,576 2,618 2,567 2,587 41,900
2019/03/12 2,533 2,606 2,533 2,576 50,400
2019/03/11 2,520 2,520 2,464 2,506 31,700
2019/03/08 2,514 2,531 2,486 2,524 82,400
2019/03/07 2,551 2,567 2,490 2,520 48,600
2019/03/06 2,555 2,573 2,539 2,551 24,700
2019/03/05 2,630 2,630 2,546 2,550 31,800
2019/03/04 2,622 2,660 2,561 2,655 59,000
2019/03/01 2,635 2,635 2,564 2,602 107,100
2019/02/28 2,647 2,663 2,588 2,639 34,700
2019/02/27 2,699 2,700 2,629 2,653 41,700
2019/02/26 2,729 2,729 2,645 2,683 54,100
2019/02/25 2,757 2,770 2,688 2,726 50,200
2019/02/22 2,760 2,764 2,720 2,728 35,300
2019/02/21 2,750 2,786 2,717 2,755 95,800
2019/02/20 2,700 2,755 2,681 2,729 148,400
2019/02/19 2,703 2,723 2,620 2,621 75,000
2019/02/18 2,700 2,750 2,662 2,683 104,300
2019/02/15 2,480 2,700 2,480 2,699 290,900
2019/02/14 2,322 2,390 2,322 2,346 39,500
2019/02/13 2,341 2,408 2,340 2,371 28,300
2019/02/12 2,336 2,346 2,305 2,327 31,300
2019/02/08 2,360 2,365 2,312 2,354 23,200
2019/02/07 2,411 2,411 2,358 2,379 17,000
2019/02/06 2,431 2,450 2,388 2,411 70,800
2019/02/05 2,449 2,449 2,413 2,427 56,400
2019/02/04 2,297 2,434 2,297 2,399 99,100
2019/02/01 2,228 2,289 2,170 2,266 25,900
2019/01/31 2,160 2,284 2,133 2,227 40,700
2019/01/30 2,296 2,296 2,123 2,175 59,000
2019/01/29 2,220 2,304 2,207 2,302 43,400
2019/01/28 2,250 2,285 2,224 2,240 42,200
2019/01/25 2,260 2,296 2,241 2,262 49,100
2019/01/24 2,168 2,249 2,158 2,233 61,900
2019/01/23 2,100 2,162 2,088 2,119 42,900
2019/01/22 2,128 2,167 2,093 2,143 58,200
2019/01/21 2,050 2,170 2,050 2,132 47,100
2019/01/18 2,000 2,040 1,968 2,024 36,000
2019/01/17 2,013 2,035 1,990 1,995 48,900
2019/01/16 2,020 2,060 2,010 2,025 43,500
2019/01/15 2,021 2,058 2,021 2,039 30,300
2019/01/11 2,013 2,089 2,003 2,021 68,200
2019/01/10 1,996 2,052 1,996 2,005 65,800
2019/01/09 2,114 2,130 1,989 1,995 107,400
2019/01/08 1,970 2,142 1,970 2,097 75,800
2019/01/07 1,988 2,069 1,950 1,969 123,300
2019/01/04 1,763 1,847 1,746 1,843 54,000

このページの先頭へ