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
2020/12/30 770 774 760 770 45,100
2020/12/29 765 779 763 770 53,800
2020/12/28 770 782 751 755 74,800
2020/12/25 770 771 757 765 59,000
2020/12/24 778 783 762 766 52,100
2020/12/23 787 787 762 776 59,100
2020/12/22 791 792 772 778 78,900
2020/12/21 805 814 800 801 27,500
2020/12/18 792 805 791 805 30,800
2020/12/17 804 808 788 801 55,600
2020/12/16 797 808 781 804 75,400
2020/12/15 800 811 791 798 66,200
2020/12/14 793 808 790 801 44,500
2020/12/11 784 790 779 787 46,900
2020/12/10 810 815 793 793 90,600
2020/12/09 822 824 812 815 39,100
2020/12/08 805 835 805 825 31,300
2020/12/07 840 843 811 811 63,200
2020/12/04 846 855 835 840 35,300
2020/12/03 857 857 844 852 40,200
2020/12/02 854 858 836 849 60,300
2020/12/01 844 857 842 853 35,000
2020/11/30 868 868 834 842 88,100
2020/11/27 885 885 866 868 102,400
2020/11/26 883 895 874 895 54,500
2020/11/25 915 917 881 892 113,200
2020/11/24 862 908 856 908 134,900
2020/11/20 877 893 857 862 123,000
2020/11/19 910 921 865 872 107,300
2020/11/18 930 943 893 914 92,200
2020/11/17 892 954 892 919 187,600
2020/11/16 839 901 815 876 252,000
2020/11/13 932 932 906 914 122,700
2020/11/12 950 950 930 947 58,500
2020/11/11 948 950 923 949 84,200
2020/11/10 972 976 924 937 129,500
2020/11/09 985 1,012 931 948 490,200
2020/11/06 908 913 889 906 60,300
2020/11/05 910 915 893 895 93,700
2020/11/04 913 915 892 910 67,500
2020/11/02 899 918 881 900 53,700
2020/10/30 909 915 879 885 85,600
2020/10/29 926 929 904 909 60,700
2020/10/28 972 978 922 937 98,900
2020/10/27 920 964 903 963 161,100
2020/10/26 929 998 926 947 206,600
2020/10/23 899 923 890 923 127,700
2020/10/22 929 929 872 884 69,400
2020/10/21 889 923 889 920 114,400
2020/10/20 886 890 862 886 81,300
2020/10/19 840 890 840 886 86,700
2020/10/16 857 863 836 840 76,100
2020/10/15 884 884 859 868 58,900
2020/10/14 880 884 850 884 68,500
2020/10/13 859 887 851 876 81,700
2020/10/12 855 857 844 854 33,500
2020/10/09 823 848 821 848 63,800
2020/10/08 845 845 821 825 49,600
2020/10/07 857 857 837 840 56,600
2020/10/06 861 874 849 872 84,800
2020/10/05 810 849 806 849 142,700
2020/10/02 818 830 791 800 113,900
2020/09/30 851 857 813 818 103,400
2020/09/29 843 847 827 846 56,400
2020/09/28 860 860 823 844 124,600
2020/09/25 855 858 832 852 70,200
2020/09/24 868 868 830 840 73,800
2020/09/23 900 900 868 868 79,900
2020/09/18 901 911 899 911 24,700
2020/09/17 910 924 898 901 28,300
2020/09/16 909 920 890 902 73,000
2020/09/15 901 908 886 903 28,500
2020/09/14 897 925 890 896 41,800
2020/09/11 909 911 876 882 66,100
2020/09/10 951 954 912 916 46,500
2020/09/09 926 972 919 933 132,200
2020/09/08 888 943 888 941 114,000
2020/09/07 876 909 863 885 87,100
2020/09/04 829 876 829 872 59,200
2020/09/03 834 859 826 844 63,000
2020/09/02 853 853 823 829 46,200
2020/09/01 858 858 845 847 33,100
2020/08/31 852 861 848 858 33,500
2020/08/28 867 882 823 837 114,200
2020/08/27 871 876 860 875 47,300
2020/08/26 873 884 865 880 31,900
2020/08/25 878 881 860 865 27,200
2020/08/24 860 873 847 870 36,000
2020/08/21 838 870 837 853 61,600
2020/08/20 840 846 830 843 34,100
2020/08/19 850 855 837 853 37,900
2020/08/18 852 862 814 850 91,000
2020/08/17 859 866 835 860 88,700
2020/08/14 828 858 828 844 49,100
2020/08/13 841 850 800 843 146,400
2020/08/12 784 847 780 839 130,900
2020/08/11 752 814 752 792 179,800
2020/08/07 700 708 685 703 45,900
2020/08/06 699 699 679 699 51,200
2020/08/05 687 695 678 693 47,500
2020/08/04 680 697 678 686 51,600
2020/08/03 663 683 663 683 46,100
2020/07/31 676 676 654 654 80,100
2020/07/30 715 715 671 686 76,300
2020/07/29 682 697 680 681 44,600
2020/07/28 688 692 683 686 42,100
2020/07/27 685 696 675 696 58,900
2020/07/22 695 695 678 682 43,300
2020/07/21 684 688 672 685 45,400
2020/07/20 685 685 665 677 69,100
2020/07/17 700 704 683 685 48,600
2020/07/16 727 734 705 710 39,300
2020/07/15 700 727 697 727 85,100
2020/07/14 690 690 672 688 64,600
2020/07/13 677 699 675 691 92,000
2020/07/10 678 678 654 657 120,900
2020/07/09 705 707 683 685 101,600
2020/07/08 718 718 688 699 150,500
2020/07/07 735 736 706 723 35,200
2020/07/06 699 724 699 723 48,300
2020/07/03 711 726 692 703 49,300
2020/07/02 748 748 708 708 78,400
2020/07/01 780 780 745 748 68,200
2020/06/30 769 810 766 776 42,600
2020/06/29 770 809 762 762 100,500
2020/06/26 791 795 776 791 38,800
2020/06/25 810 810 787 794 48,700
2020/06/24 823 823 807 810 42,800
2020/06/23 831 841 817 823 34,700
2020/06/22 813 845 812 834 31,400
2020/06/19 803 829 803 823 35,500
2020/06/18 824 826 805 810 58,200
2020/06/17 830 830 800 819 70,800
2020/06/16 781 825 779 825 130,800
2020/06/15 825 828 769 770 77,100
2020/06/12 802 830 792 824 85,600
2020/06/11 880 880 842 845 103,400
2020/06/10 892 895 886 887 55,700
2020/06/09 917 917 898 909 37,800
2020/06/08 935 935 908 917 47,200
2020/06/05 905 935 898 924 52,300
2020/06/04 915 916 887 898 46,400
2020/06/03 940 947 903 910 52,500
2020/06/02 899 945 899 930 90,200
2020/06/01 901 910 886 886 64,600
2020/05/29 895 912 892 896 25,500
2020/05/28 917 925 894 909 52,200
2020/05/27 911 930 886 924 48,700
2020/05/26 942 947 910 918 35,700
2020/05/25 915 942 915 934 63,900
2020/05/22 916 935 903 907 50,200
2020/05/21 915 920 894 908 71,500
2020/05/20 933 940 905 907 59,000
2020/05/19 926 945 899 933 58,600
2020/05/18 880 930 878 910 77,800
2020/05/15 886 887 837 861 72,900
2020/05/14 908 946 872 886 87,900
2020/05/13 940 940 905 908 77,700
2020/05/12 981 981 941 953 67,300
2020/05/11 934 978 934 968 162,900
2020/05/08 912 931 893 923 91,100
2020/05/07 893 899 878 888 76,800
2020/05/01 870 887 835 882 123,700
2020/04/30 865 901 865 871 101,600
2020/04/28 835 863 816 855 152,300
2020/04/27 829 840 805 833 65,800
2020/04/24 838 841 811 829 57,400
2020/04/23 827 852 823 836 80,800
2020/04/22 790 854 770 817 135,000
2020/04/21 944 944 796 818 317,100
2020/04/20 866 952 865 944 322,000
2020/04/17 800 858 800 856 211,300
2020/04/16 789 798 764 793 116,300
2020/04/15 775 798 750 793 185,200
2020/04/14 744 780 722 775 173,000
2020/04/13 733 734 701 727 159,000
2020/04/10 701 745 665 744 245,200
2020/04/09 643 683 643 673 71,500
2020/04/08 630 654 619 639 87,300
2020/04/07 602 631 598 627 103,200
2020/04/06 586 606 570 595 93,900
2020/04/03 604 621 579 591 58,300
2020/04/02 610 616 591 601 83,900
2020/04/01 641 666 604 613 178,100
2020/03/31 633 653 616 641 138,400
2020/03/30 606 631 602 623 78,600
2020/03/27 667 672 641 661 110,000
2020/03/26 653 665 636 659 152,800
2020/03/25 719 719 649 691 200,300
2020/03/24 596 636 589 634 159,800
2020/03/23 549 603 539 589 260,100
2020/03/19 595 615 534 539 271,600
2020/03/18 640 643 585 588 225,500
2020/03/17 585 635 567 628 214,300
2020/03/16 597 632 590 590 174,100
2020/03/13 607 627 572 587 278,800
2020/03/12 689 726 668 672 234,400
2020/03/11 743 760 710 710 127,800
2020/03/10 695 749 684 743 278,600
2020/03/09 766 791 722 733 381,200
2020/03/06 832 840 803 811 143,500
2020/03/05 868 871 832 847 93,900
2020/03/04 810 859 803 853 150,000
2020/03/03 880 880 820 820 159,700
2020/03/02 832 869 801 850 377,800
2020/02/28 938 1,010 817 832 1,727,200
2020/02/27 977 1,063 905 923 1,534,200
2020/02/26 916 932 899 917 86,800
2020/02/25 938 955 926 927 96,600
2020/02/21 966 994 965 983 49,300
2020/02/20 1,012 1,016 977 980 71,800
2020/02/19 972 1,014 972 1,007 100,300
2020/02/18 998 1,001 962 964 205,400
2020/02/17 1,080 1,080 994 1,003 209,500
2020/02/14 1,064 1,103 1,017 1,091 152,600
2020/02/13 1,147 1,152 1,053 1,059 213,500
2020/02/12 1,148 1,148 1,107 1,117 76,900
2020/02/10 1,120 1,147 1,111 1,142 44,400
2020/02/07 1,137 1,139 1,112 1,126 58,400
2020/02/06 1,135 1,149 1,122 1,140 89,300
2020/02/05 1,109 1,116 1,092 1,116 37,900
2020/02/04 1,089 1,105 1,081 1,102 44,100
2020/02/03 1,059 1,082 1,058 1,081 26,100
2020/01/31 1,076 1,105 1,074 1,089 39,600
2020/01/30 1,086 1,094 1,058 1,076 64,300
2020/01/29 1,080 1,095 1,065 1,089 65,600
2020/01/28 1,062 1,095 1,049 1,086 67,700
2020/01/27 1,092 1,098 1,065 1,069 94,000
2020/01/24 1,135 1,135 1,103 1,105 55,800
2020/01/23 1,124 1,129 1,108 1,117 53,800
2020/01/22 1,145 1,148 1,135 1,135 26,700
2020/01/21 1,140 1,146 1,124 1,146 57,400
2020/01/20 1,128 1,142 1,125 1,140 51,200
2020/01/17 1,103 1,130 1,098 1,118 84,300
2020/01/16 1,126 1,130 1,105 1,107 106,200
2020/01/15 1,140 1,140 1,123 1,126 87,100
2020/01/14 1,147 1,147 1,132 1,142 52,500
2020/01/10 1,159 1,166 1,134 1,147 70,500
2020/01/09 1,147 1,159 1,142 1,158 53,500
2020/01/08 1,145 1,145 1,110 1,131 98,300
2020/01/07 1,123 1,148 1,117 1,147 97,300
2020/01/06 1,144 1,144 1,120 1,124 86,000

このページの先頭へ