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
2021/12/30 1,803 1,810 1,752 1,797 50,200
2021/12/29 1,785 1,827 1,785 1,803 60,500
2021/12/28 1,799 1,805 1,767 1,803 57,000
2021/12/27 1,828 1,829 1,759 1,773 77,700
2021/12/24 1,885 1,894 1,802 1,836 110,300
2021/12/23 1,860 1,899 1,854 1,885 107,500
2021/12/22 1,789 1,835 1,785 1,824 79,200
2021/12/21 1,767 1,779 1,740 1,762 74,100
2021/12/20 1,778 1,781 1,740 1,748 100,200
2021/12/17 1,791 1,802 1,782 1,790 76,300
2021/12/16 1,810 1,820 1,790 1,805 85,700
2021/12/15 1,792 1,797 1,739 1,770 96,800
2021/12/14 1,794 1,821 1,768 1,779 117,100
2021/12/13 1,810 1,848 1,778 1,804 198,200
2021/12/10 1,762 1,774 1,731 1,760 165,400
2021/12/09 1,710 1,789 1,702 1,781 242,600
2021/12/08 1,611 1,704 1,593 1,698 282,100
2021/12/07 1,600 1,619 1,571 1,604 94,700
2021/12/06 1,607 1,607 1,552 1,564 85,500
2021/12/03 1,560 1,611 1,554 1,605 101,400
2021/12/02 1,581 1,601 1,506 1,550 161,100
2021/12/01 1,517 1,628 1,499 1,606 175,200
2021/11/30 1,536 1,549 1,485 1,494 95,700
2021/11/29 1,534 1,573 1,488 1,496 165,800
2021/11/26 1,524 1,587 1,501 1,581 187,900
2021/11/25 1,536 1,569 1,511 1,532 107,400
2021/11/24 1,565 1,580 1,525 1,532 112,100
2021/11/22 1,564 1,591 1,490 1,572 175,500
2021/11/19 1,488 1,551 1,461 1,532 289,500
2021/11/18 1,490 1,509 1,458 1,476 205,800
2021/11/17 1,487 1,500 1,439 1,498 228,000
2021/11/16 1,456 1,509 1,422 1,487 299,700
2021/11/15 1,335 1,441 1,333 1,441 581,600
2021/11/12 1,225 1,233 1,172 1,207 117,500
2021/11/11 1,221 1,235 1,203 1,228 120,900
2021/11/10 1,256 1,264 1,228 1,232 104,000
2021/11/09 1,288 1,338 1,264 1,280 189,100
2021/11/08 1,226 1,295 1,225 1,265 275,300
2021/11/05 1,245 1,250 1,210 1,222 55,900
2021/11/04 1,236 1,255 1,224 1,245 51,200
2021/11/02 1,230 1,250 1,209 1,226 62,200
2021/11/01 1,158 1,230 1,151 1,227 117,700
2021/10/29 1,180 1,193 1,161 1,169 59,000
2021/10/28 1,202 1,210 1,178 1,180 61,700
2021/10/27 1,200 1,218 1,193 1,216 48,900
2021/10/26 1,188 1,214 1,178 1,201 82,600
2021/10/25 1,208 1,213 1,164 1,178 151,000
2021/10/22 1,200 1,223 1,198 1,208 83,800
2021/10/21 1,238 1,249 1,205 1,209 86,100
2021/10/20 1,213 1,237 1,205 1,227 105,100
2021/10/19 1,194 1,218 1,187 1,200 67,700
2021/10/18 1,180 1,209 1,168 1,194 122,900
2021/10/15 1,219 1,220 1,170 1,182 86,200
2021/10/14 1,172 1,206 1,162 1,191 124,500
2021/10/13 1,128 1,160 1,123 1,159 55,100
2021/10/12 1,148 1,148 1,116 1,138 62,000
2021/10/11 1,154 1,169 1,136 1,146 94,700
2021/10/08 1,120 1,156 1,104 1,153 81,800
2021/10/07 1,148 1,152 1,087 1,097 121,200
2021/10/06 1,132 1,146 1,115 1,123 162,100
2021/10/05 1,073 1,130 1,073 1,105 227,100
2021/10/04 1,057 1,093 1,055 1,076 113,400
2021/10/01 1,034 1,040 1,015 1,038 110,900
2021/09/30 1,037 1,047 1,023 1,034 66,500
2021/09/29 999 1,030 986 1,030 104,900
2021/09/28 1,016 1,032 995 1,031 119,900
2021/09/27 1,024 1,040 1,009 1,015 122,500
2021/09/24 977 1,011 976 1,011 155,500
2021/09/22 951 957 935 952 57,800
2021/09/21 940 959 931 957 93,200
2021/09/17 962 983 951 970 106,800
2021/09/16 974 974 934 950 113,700
2021/09/15 982 982 952 961 105,700
2021/09/14 938 987 934 982 192,000
2021/09/13 919 936 914 936 72,100
2021/09/10 926 929 916 920 70,600
2021/09/09 935 938 925 931 88,600
2021/09/08 935 940 921 935 126,100
2021/09/07 938 941 919 927 145,500
2021/09/06 916 930 910 930 113,700
2021/09/03 916 925 911 914 95,600
2021/09/02 939 939 913 920 70,600
2021/09/01 930 937 920 934 92,100
2021/08/31 935 948 929 929 82,900
2021/08/30 942 942 925 938 59,800
2021/08/27 928 946 921 933 94,000
2021/08/26 923 940 916 935 111,400
2021/08/25 934 938 913 923 115,300
2021/08/24 891 935 891 927 105,300
2021/08/23 873 889 867 887 72,300
2021/08/20 886 897 864 873 141,200
2021/08/19 900 910 889 893 138,000
2021/08/18 898 925 889 904 102,000
2021/08/17 910 912 886 895 133,800
2021/08/16 945 945 903 910 130,900
2021/08/13 968 969 943 955 71,100
2021/08/12 975 975 935 953 141,600
2021/08/11 971 1,010 963 980 138,500
2021/08/10 906 1,015 901 982 293,200
2021/08/06 1,106 1,107 1,071 1,086 93,600
2021/08/05 1,130 1,130 1,096 1,106 98,000
2021/08/04 1,119 1,149 1,111 1,138 128,700
2021/08/03 1,123 1,123 1,101 1,108 49,000
2021/08/02 1,100 1,120 1,090 1,120 46,800
2021/07/30 1,094 1,098 1,067 1,092 41,200
2021/07/29 1,104 1,119 1,095 1,098 52,800
2021/07/28 1,092 1,097 1,073 1,082 51,700
2021/07/27 1,135 1,135 1,100 1,103 39,100
2021/07/26 1,160 1,170 1,126 1,126 52,900
2021/07/21 1,140 1,149 1,124 1,147 57,100
2021/07/20 1,129 1,129 1,092 1,092 67,300
2021/07/19 1,129 1,138 1,097 1,124 86,500
2021/07/16 1,157 1,157 1,116 1,118 78,700
2021/07/15 1,190 1,191 1,168 1,169 35,400
2021/07/14 1,191 1,206 1,180 1,202 43,200
2021/07/13 1,205 1,210 1,186 1,206 61,200
2021/07/12 1,192 1,222 1,192 1,200 41,200
2021/07/09 1,185 1,186 1,157 1,179 72,200
2021/07/08 1,242 1,248 1,184 1,189 77,300
2021/07/07 1,240 1,258 1,225 1,240 52,900
2021/07/06 1,221 1,248 1,210 1,247 40,400
2021/07/05 1,240 1,247 1,220 1,230 36,800
2021/07/02 1,243 1,260 1,233 1,242 37,300
2021/07/01 1,276 1,276 1,243 1,243 51,800
2021/06/30 1,247 1,274 1,245 1,264 36,000
2021/06/29 1,274 1,278 1,241 1,256 39,300
2021/06/28 1,275 1,291 1,275 1,284 23,300
2021/06/25 1,283 1,296 1,263 1,275 63,900
2021/06/24 1,269 1,275 1,249 1,259 63,900
2021/06/23 1,280 1,285 1,247 1,258 100,900
2021/06/22 1,301 1,314 1,283 1,292 67,900
2021/06/21 1,250 1,295 1,230 1,271 165,200
2021/06/18 1,355 1,355 1,306 1,307 91,500
2021/06/17 1,376 1,387 1,348 1,354 39,500
2021/06/16 1,364 1,371 1,332 1,366 107,900
2021/06/15 1,370 1,376 1,346 1,364 93,900
2021/06/14 1,409 1,415 1,366 1,386 104,600
2021/06/11 1,384 1,411 1,375 1,396 150,000
2021/06/10 1,328 1,379 1,316 1,375 209,300
2021/06/09 1,319 1,334 1,292 1,328 100,400
2021/06/08 1,268 1,315 1,268 1,302 84,400
2021/06/07 1,309 1,309 1,261 1,268 87,600
2021/06/04 1,310 1,318 1,280 1,309 114,400
2021/06/03 1,282 1,329 1,282 1,307 161,400
2021/06/02 1,249 1,302 1,237 1,293 171,100
2021/06/01 1,263 1,318 1,210 1,230 211,400
2021/05/31 1,300 1,326 1,266 1,274 114,100
2021/05/28 1,320 1,335 1,288 1,299 145,100
2021/05/27 1,267 1,339 1,267 1,327 234,500
2021/05/26 1,273 1,302 1,262 1,267 150,900
2021/05/25 1,290 1,300 1,258 1,273 147,600
2021/05/24 1,221 1,278 1,205 1,273 228,500
2021/05/21 1,222 1,246 1,193 1,224 169,700
2021/05/20 1,108 1,248 1,106 1,229 373,500
2021/05/19 1,100 1,120 1,073 1,110 84,600
2021/05/18 1,085 1,103 1,052 1,100 106,300
2021/05/17 1,138 1,139 1,079 1,085 109,200
2021/05/14 1,085 1,139 1,074 1,120 160,200
2021/05/13 999 1,104 999 1,072 190,300
2021/05/12 1,020 1,037 1,007 1,034 119,000
2021/05/11 1,097 1,097 1,041 1,044 174,800
2021/05/10 1,043 1,074 1,041 1,067 111,900
2021/05/07 1,010 1,049 1,009 1,039 85,500
2021/05/06 992 1,035 992 1,009 101,300
2021/04/30 973 999 969 988 97,900
2021/04/28 954 974 942 970 57,300
2021/04/27 957 975 956 957 98,100
2021/04/26 934 957 930 957 51,400
2021/04/23 924 938 924 929 35,000
2021/04/22 926 943 923 928 54,900
2021/04/21 944 946 921 924 58,200
2021/04/20 951 964 944 957 33,600
2021/04/19 953 974 948 951 45,500
2021/04/16 948 963 942 953 43,500
2021/04/15 951 956 932 948 48,700
2021/04/14 951 960 942 951 48,400
2021/04/13 953 977 949 955 87,900
2021/04/12 958 984 943 954 115,100
2021/04/09 933 963 933 944 88,200
2021/04/08 976 976 913 919 160,500
2021/04/07 964 991 960 976 93,700
2021/04/06 960 983 952 964 86,900
2021/04/05 953 961 948 959 24,400
2021/04/02 958 960 949 957 33,200
2021/04/01 961 965 942 958 59,000
2021/03/31 948 961 933 951 63,200
2021/03/30 986 995 945 948 59,700
2021/03/29 980 987 966 986 77,900
2021/03/26 961 976 953 965 104,800
2021/03/25 952 967 936 954 77,800
2021/03/24 940 960 926 949 101,500
2021/03/23 958 978 952 955 51,600
2021/03/22 956 967 944 958 59,200
2021/03/19 964 968 951 956 80,900
2021/03/18 1,012 1,014 965 967 82,800
2021/03/17 985 1,010 975 997 178,600
2021/03/16 932 1,002 929 986 295,600
2021/03/15 901 914 888 907 63,100
2021/03/12 896 915 896 901 53,200
2021/03/11 896 906 885 901 50,400
2021/03/10 909 909 880 896 81,500
2021/03/09 925 925 905 908 56,600
2021/03/08 914 948 908 920 127,000
2021/03/05 900 900 868 899 92,200
2021/03/04 910 923 896 902 111,500
2021/03/03 860 900 859 900 225,700
2021/03/02 870 877 834 857 114,400
2021/03/01 877 882 849 868 58,800
2021/02/26 879 883 861 865 83,900
2021/02/25 888 898 871 890 105,900
2021/02/24 855 882 852 874 164,000
2021/02/22 841 855 832 839 62,100
2021/02/19 818 835 806 830 73,500
2021/02/18 834 837 817 821 48,500
2021/02/17 814 838 802 834 107,400
2021/02/16 845 845 814 816 85,400
2021/02/15 809 852 801 843 145,600
2021/02/12 810 810 793 798 90,900
2021/02/10 806 813 791 810 54,200
2021/02/09 830 830 809 813 32,600
2021/02/08 828 834 819 827 31,800
2021/02/05 826 827 810 823 25,200
2021/02/04 823 829 815 821 33,100
2021/02/03 805 828 791 824 56,300
2021/02/02 800 808 789 805 32,400
2021/02/01 783 801 772 794 57,100
2021/01/29 793 801 782 783 37,900
2021/01/28 787 802 786 793 54,600
2021/01/27 787 805 787 805 22,200
2021/01/26 805 810 786 792 37,100
2021/01/25 789 806 781 803 69,900
2021/01/22 770 785 759 780 75,800
2021/01/21 772 779 767 772 36,600
2021/01/20 774 784 768 777 45,600
2021/01/19 778 793 771 773 46,300
2021/01/18 774 779 760 776 52,600
2021/01/15 785 785 764 772 66,200
2021/01/14 803 803 781 783 75,200
2021/01/13 814 824 792 797 44,400
2021/01/12 790 814 774 811 91,100
2021/01/08 770 779 760 779 40,800
2021/01/07 781 786 768 770 48,400
2021/01/06 777 783 764 775 65,600
2021/01/05 760 796 752 769 76,600
2021/01/04 777 777 743 752 46,800

このページの先頭へ