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 |
|---|---|---|---|---|---|
| 2024/12/30 | 924 | 924 | 891 | 911 | 19,700 |
| 2024/12/27 | 917 | 924 | 913 | 924 | 27,100 |
| 2024/12/26 | 918 | 920 | 913 | 917 | 19,900 |
| 2024/12/25 | 919 | 919 | 906 | 916 | 14,600 |
| 2024/12/24 | 917 | 920 | 886 | 915 | 35,300 |
| 2024/12/23 | 894 | 921 | 878 | 917 | 46,500 |
| 2024/12/20 | 883 | 895 | 871 | 894 | 14,900 |
| 2024/12/19 | 881 | 883 | 876 | 883 | 9,500 |
| 2024/12/18 | 881 | 891 | 879 | 891 | 18,300 |
| 2024/12/17 | 880 | 892 | 880 | 881 | 16,300 |
| 2024/12/16 | 883 | 890 | 883 | 884 | 19,200 |
| 2024/12/13 | 880 | 885 | 876 | 885 | 11,900 |
| 2024/12/12 | 880 | 884 | 872 | 881 | 16,700 |
| 2024/12/11 | 871 | 886 | 866 | 886 | 45,000 |
| 2024/12/10 | 842 | 870 | 842 | 865 | 33,900 |
| 2024/12/09 | 829 | 841 | 829 | 839 | 14,200 |
| 2024/12/06 | 826 | 835 | 825 | 830 | 8,600 |
| 2024/12/05 | 823 | 834 | 823 | 830 | 8,700 |
| 2024/12/04 | 825 | 827 | 820 | 820 | 10,800 |
| 2024/12/03 | 820 | 827 | 820 | 827 | 5,300 |
| 2024/12/02 | 822 | 825 | 820 | 820 | 16,700 |
| 2024/11/29 | 815 | 820 | 815 | 820 | 6,200 |
| 2024/11/28 | 816 | 820 | 810 | 815 | 17,500 |
| 2024/11/27 | 815 | 818 | 806 | 813 | 19,000 |
| 2024/11/26 | 812 | 821 | 810 | 816 | 10,000 |
| 2024/11/25 | 820 | 824 | 806 | 810 | 45,500 |
| 2024/11/22 | 797 | 807 | 796 | 807 | 16,000 |
| 2024/11/21 | 786 | 796 | 786 | 794 | 36,300 |
| 2024/11/20 | 784 | 790 | 784 | 786 | 19,400 |
| 2024/11/19 | 784 | 790 | 783 | 784 | 26,100 |
| 2024/11/18 | 790 | 790 | 784 | 784 | 10,300 |
| 2024/11/15 | 788 | 793 | 787 | 790 | 2,900 |
| 2024/11/14 | 784 | 795 | 784 | 788 | 4,700 |
| 2024/11/13 | 788 | 798 | 768 | 788 | 35,500 |
| 2024/11/12 | 797 | 880 | 794 | 796 | 55,600 |
| 2024/11/11 | 797 | 798 | 792 | 797 | 1,100 |
| 2024/11/08 | 795 | 800 | 795 | 796 | 2,100 |
| 2024/11/07 | 792 | 799 | 787 | 799 | 4,100 |
| 2024/11/06 | 793 | 800 | 790 | 790 | 2,100 |
| 2024/11/05 | 803 | 803 | 788 | 792 | 7,300 |
| 2024/11/01 | 775 | 790 | 774 | 790 | 7,900 |
| 2024/10/31 | 777 | 784 | 771 | 784 | 11,300 |
| 2024/10/30 | 800 | 801 | 771 | 771 | 80,400 |
| 2024/10/29 | 784 | 811 | 784 | 803 | 12,400 |
| 2024/10/28 | 780 | 792 | 780 | 787 | 5,200 |
| 2024/10/25 | 795 | 796 | 780 | 780 | 10,100 |
| 2024/10/24 | 783 | 787 | 780 | 787 | 11,200 |
| 2024/10/23 | 787 | 791 | 782 | 782 | 9,800 |
| 2024/10/22 | 794 | 794 | 781 | 786 | 9,400 |
| 2024/10/21 | 796 | 798 | 793 | 795 | 3,700 |
| 2024/10/18 | 799 | 800 | 797 | 799 | 1,700 |
| 2024/10/17 | 798 | 805 | 797 | 797 | 5,800 |
| 2024/10/16 | 793 | 800 | 793 | 793 | 4,500 |
| 2024/10/15 | 798 | 801 | 794 | 795 | 4,000 |
| 2024/10/11 | 792 | 800 | 792 | 798 | 10,300 |
| 2024/10/10 | 802 | 802 | 795 | 795 | 3,900 |
| 2024/10/09 | 801 | 805 | 783 | 802 | 31,300 |
| 2024/10/08 | 808 | 810 | 802 | 802 | 2,500 |
| 2024/10/07 | 809 | 811 | 806 | 807 | 4,200 |
| 2024/10/04 | 806 | 814 | 806 | 806 | 4,000 |
| 2024/10/03 | 815 | 815 | 807 | 808 | 4,400 |
| 2024/10/02 | 810 | 812 | 802 | 812 | 11,200 |
| 2024/10/01 | 796 | 806 | 793 | 796 | 5,500 |
| 2024/09/30 | 812 | 812 | 795 | 795 | 6,300 |
| 2024/09/27 | 803 | 815 | 800 | 815 | 27,200 |
| 2024/09/26 | 797 | 815 | 797 | 813 | 36,400 |
| 2024/09/25 | 823 | 823 | 812 | 812 | 14,100 |
| 2024/09/24 | 810 | 814 | 809 | 811 | 21,600 |
| 2024/09/20 | 812 | 823 | 808 | 819 | 16,900 |
| 2024/09/19 | 803 | 809 | 803 | 808 | 6,700 |
| 2024/09/18 | 802 | 809 | 802 | 804 | 6,200 |
| 2024/09/17 | 810 | 814 | 797 | 803 | 9,300 |
| 2024/09/13 | 805 | 811 | 799 | 803 | 6,200 |
| 2024/09/12 | 780 | 812 | 780 | 798 | 13,300 |
| 2024/09/11 | 792 | 792 | 777 | 780 | 7,900 |
| 2024/09/10 | 794 | 794 | 785 | 792 | 2,500 |
| 2024/09/09 | 787 | 787 | 777 | 783 | 8,100 |
| 2024/09/06 | 800 | 800 | 784 | 787 | 7,400 |
| 2024/09/05 | 810 | 823 | 790 | 800 | 25,500 |
| 2024/09/04 | 806 | 807 | 796 | 807 | 11,400 |
| 2024/09/03 | 805 | 807 | 798 | 804 | 21,300 |
| 2024/09/02 | 790 | 790 | 783 | 790 | 18,400 |
| 2024/08/30 | 773 | 774 | 770 | 772 | 5,100 |
| 2024/08/29 | 767 | 773 | 767 | 773 | 9,100 |
| 2024/08/28 | 773 | 773 | 755 | 766 | 18,300 |
| 2024/08/27 | 768 | 774 | 766 | 773 | 8,700 |
| 2024/08/26 | 772 | 774 | 769 | 771 | 7,800 |
| 2024/08/23 | 773 | 773 | 765 | 771 | 13,100 |
| 2024/08/22 | 770 | 774 | 762 | 769 | 18,100 |
| 2024/08/21 | 769 | 772 | 763 | 772 | 4,800 |
| 2024/08/20 | 772 | 774 | 765 | 769 | 8,700 |
| 2024/08/19 | 769 | 772 | 761 | 764 | 13,500 |
| 2024/08/16 | 771 | 776 | 765 | 773 | 9,000 |
| 2024/08/15 | 773 | 773 | 765 | 770 | 7,300 |
| 2024/08/14 | 766 | 771 | 766 | 771 | 14,200 |
| 2024/08/13 | 766 | 771 | 765 | 768 | 6,300 |
| 2024/08/09 | 760 | 770 | 760 | 768 | 8,800 |
| 2024/08/08 | 764 | 772 | 761 | 767 | 7,100 |
| 2024/08/07 | 747 | 772 | 747 | 766 | 13,300 |
| 2024/08/06 | 711 | 761 | 711 | 751 | 24,300 |
| 2024/08/05 | 776 | 776 | 691 | 714 | 61,100 |
| 2024/08/02 | 790 | 792 | 781 | 783 | 26,300 |
| 2024/08/01 | 810 | 810 | 789 | 805 | 12,600 |
| 2024/07/31 | 795 | 806 | 795 | 806 | 12,000 |
| 2024/07/30 | 828 | 832 | 790 | 790 | 55,300 |
| 2024/07/29 | 820 | 831 | 817 | 825 | 12,900 |
| 2024/07/26 | 807 | 814 | 807 | 812 | 8,100 |
| 2024/07/25 | 810 | 811 | 800 | 806 | 19,300 |
| 2024/07/24 | 813 | 813 | 806 | 808 | 7,000 |
| 2024/07/23 | 807 | 811 | 797 | 808 | 26,100 |
| 2024/07/22 | 816 | 819 | 808 | 811 | 14,700 |
| 2024/07/19 | 815 | 819 | 809 | 816 | 8,400 |
| 2024/07/18 | 812 | 820 | 812 | 817 | 5,400 |
| 2024/07/17 | 812 | 818 | 812 | 812 | 5,700 |
| 2024/07/16 | 814 | 819 | 812 | 815 | 7,900 |
| 2024/07/12 | 806 | 812 | 806 | 812 | 3,700 |
| 2024/07/11 | 803 | 809 | 803 | 808 | 6,200 |
| 2024/07/10 | 802 | 807 | 802 | 802 | 5,400 |
| 2024/07/09 | 819 | 821 | 805 | 806 | 9,400 |
| 2024/07/08 | 830 | 832 | 815 | 818 | 7,800 |
| 2024/07/05 | 837 | 838 | 830 | 830 | 5,000 |
| 2024/07/04 | 840 | 840 | 830 | 830 | 7,200 |
| 2024/07/03 | 840 | 840 | 829 | 829 | 5,000 |
| 2024/07/02 | 850 | 851 | 830 | 839 | 13,400 |
| 2024/07/01 | 863 | 863 | 832 | 832 | 22,200 |
| 2024/06/28 | 838 | 853 | 836 | 850 | 34,400 |
| 2024/06/27 | 820 | 832 | 820 | 829 | 24,200 |
| 2024/06/26 | 806 | 816 | 804 | 816 | 19,200 |
| 2024/06/25 | 808 | 809 | 799 | 803 | 41,900 |
| 2024/06/24 | 788 | 793 | 783 | 793 | 10,300 |
| 2024/06/21 | 781 | 786 | 780 | 780 | 8,700 |
| 2024/06/20 | 780 | 783 | 777 | 778 | 3,800 |
| 2024/06/19 | 777 | 780 | 777 | 780 | 6,400 |
| 2024/06/18 | 778 | 778 | 772 | 776 | 8,900 |
| 2024/06/17 | 776 | 778 | 770 | 778 | 11,000 |
| 2024/06/14 | 769 | 775 | 769 | 773 | 7,800 |
| 2024/06/13 | 773 | 773 | 769 | 773 | 18,500 |
| 2024/06/12 | 779 | 779 | 772 | 774 | 14,000 |
| 2024/06/11 | 781 | 782 | 776 | 776 | 9,800 |
| 2024/06/10 | 786 | 788 | 780 | 781 | 12,200 |
| 2024/06/07 | 783 | 789 | 782 | 786 | 4,800 |
| 2024/06/06 | 780 | 786 | 780 | 783 | 2,900 |
| 2024/06/05 | 784 | 785 | 779 | 781 | 6,500 |
| 2024/06/04 | 785 | 785 | 780 | 781 | 3,900 |
| 2024/06/03 | 784 | 784 | 779 | 783 | 8,500 |
| 2024/05/31 | 778 | 782 | 773 | 780 | 5,700 |
| 2024/05/30 | 778 | 778 | 771 | 777 | 12,200 |
| 2024/05/29 | 776 | 777 | 773 | 777 | 3,800 |
| 2024/05/28 | 775 | 779 | 774 | 776 | 3,800 |
| 2024/05/27 | 778 | 778 | 773 | 776 | 4,200 |
| 2024/05/24 | 785 | 785 | 776 | 778 | 11,700 |
| 2024/05/23 | 775 | 781 | 773 | 777 | 10,900 |
| 2024/05/22 | 774 | 775 | 773 | 775 | 10,200 |
| 2024/05/21 | 777 | 778 | 773 | 774 | 13,000 |
| 2024/05/20 | 779 | 779 | 775 | 778 | 10,100 |
| 2024/05/17 | 776 | 779 | 774 | 775 | 8,900 |
| 2024/05/16 | 775 | 781 | 775 | 775 | 18,900 |
| 2024/05/15 | 793 | 793 | 775 | 775 | 17,400 |
| 2024/05/14 | 781 | 787 | 781 | 786 | 11,500 |
| 2024/05/13 | 782 | 783 | 780 | 780 | 8,800 |
| 2024/05/10 | 784 | 784 | 781 | 781 | 11,300 |
| 2024/05/09 | 779 | 784 | 779 | 783 | 8,600 |
| 2024/05/08 | 787 | 789 | 778 | 778 | 15,100 |
| 2024/05/07 | 784 | 784 | 781 | 782 | 15,900 |
| 2024/05/02 | 798 | 798 | 779 | 780 | 21,500 |
| 2024/05/01 | 786 | 787 | 783 | 784 | 13,500 |
| 2024/04/30 | 782 | 790 | 782 | 785 | 8,900 |
| 2024/04/26 | 794 | 794 | 780 | 780 | 41,900 |
| 2024/04/25 | 800 | 800 | 790 | 793 | 13,700 |
| 2024/04/24 | 792 | 797 | 787 | 793 | 11,400 |
| 2024/04/23 | 791 | 794 | 787 | 787 | 13,800 |
| 2024/04/22 | 798 | 800 | 790 | 790 | 9,700 |
| 2024/04/19 | 786 | 800 | 783 | 796 | 17,200 |
| 2024/04/18 | 786 | 793 | 786 | 790 | 6,400 |
| 2024/04/17 | 791 | 791 | 785 | 786 | 9,400 |
| 2024/04/16 | 797 | 797 | 787 | 792 | 18,600 |
| 2024/04/15 | 800 | 801 | 796 | 796 | 23,600 |
| 2024/04/12 | 816 | 816 | 801 | 801 | 32,200 |
| 2024/04/11 | 815 | 816 | 811 | 816 | 15,100 |
| 2024/04/10 | 821 | 830 | 813 | 822 | 22,000 |
| 2024/04/09 | 814 | 830 | 806 | 821 | 17,600 |
| 2024/04/08 | 812 | 816 | 811 | 813 | 8,200 |
| 2024/04/05 | 814 | 818 | 810 | 813 | 4,400 |
| 2024/04/04 | 815 | 821 | 814 | 816 | 4,100 |
| 2024/04/03 | 815 | 818 | 811 | 813 | 6,500 |
| 2024/04/02 | 822 | 822 | 817 | 817 | 7,400 |
| 2024/04/01 | 823 | 823 | 816 | 817 | 4,600 |
| 2024/03/29 | 814 | 826 | 814 | 823 | 12,900 |
| 2024/03/28 | 811 | 818 | 806 | 811 | 9,100 |
| 2024/03/27 | 840 | 840 | 830 | 830 | 9,000 |
| 2024/03/26 | 831 | 838 | 829 | 834 | 5,100 |
| 2024/03/25 | 850 | 850 | 824 | 828 | 17,300 |
| 2024/03/22 | 818 | 836 | 818 | 836 | 10,600 |
| 2024/03/21 | 819 | 823 | 814 | 818 | 7,900 |
| 2024/03/19 | 815 | 818 | 813 | 814 | 6,800 |
| 2024/03/18 | 817 | 821 | 814 | 817 | 7,500 |
| 2024/03/15 | 817 | 819 | 815 | 816 | 10,600 |
| 2024/03/14 | 810 | 822 | 810 | 817 | 4,900 |
| 2024/03/13 | 813 | 820 | 813 | 815 | 5,800 |
| 2024/03/12 | 814 | 816 | 807 | 816 | 4,400 |
| 2024/03/11 | 810 | 814 | 805 | 814 | 19,400 |
| 2024/03/08 | 810 | 821 | 810 | 816 | 12,500 |
| 2024/03/07 | 815 | 817 | 811 | 816 | 7,100 |
| 2024/03/06 | 812 | 816 | 810 | 815 | 5,700 |
| 2024/03/05 | 813 | 814 | 809 | 813 | 8,500 |
| 2024/03/04 | 821 | 821 | 810 | 813 | 16,300 |
| 2024/03/01 | 824 | 830 | 820 | 822 | 8,300 |
| 2024/02/29 | 815 | 831 | 815 | 826 | 9,000 |
| 2024/02/28 | 810 | 820 | 810 | 816 | 12,400 |
| 2024/02/27 | 814 | 815 | 808 | 810 | 10,900 |
| 2024/02/26 | 813 | 814 | 806 | 814 | 11,100 |
| 2024/02/22 | 829 | 829 | 809 | 813 | 14,800 |
| 2024/02/21 | 804 | 806 | 795 | 806 | 21,200 |
| 2024/02/20 | 804 | 806 | 800 | 804 | 9,300 |
| 2024/02/19 | 802 | 809 | 800 | 806 | 11,700 |
| 2024/02/16 | 801 | 810 | 791 | 802 | 13,100 |
| 2024/02/15 | 835 | 835 | 801 | 801 | 26,000 |
| 2024/02/14 | 791 | 792 | 784 | 786 | 16,100 |
| 2024/02/13 | 794 | 796 | 785 | 793 | 12,400 |
| 2024/02/09 | 795 | 799 | 792 | 793 | 8,300 |
| 2024/02/08 | 794 | 804 | 786 | 799 | 12,200 |
| 2024/02/07 | 809 | 809 | 794 | 794 | 21,700 |
| 2024/02/06 | 819 | 819 | 806 | 810 | 13,200 |
| 2024/02/05 | 812 | 819 | 812 | 817 | 19,600 |
| 2024/02/02 | 818 | 819 | 812 | 814 | 5,400 |
| 2024/02/01 | 821 | 821 | 812 | 817 | 8,300 |
| 2024/01/31 | 809 | 824 | 806 | 821 | 24,800 |
| 2024/01/30 | 833 | 833 | 808 | 808 | 62,200 |
| 2024/01/29 | 821 | 827 | 820 | 827 | 9,900 |
| 2024/01/26 | 826 | 830 | 822 | 822 | 12,200 |
| 2024/01/25 | 840 | 840 | 826 | 826 | 24,100 |
| 2024/01/24 | 828 | 829 | 821 | 826 | 14,200 |
| 2024/01/23 | 833 | 835 | 827 | 827 | 11,300 |
| 2024/01/22 | 828 | 837 | 827 | 833 | 8,900 |
| 2024/01/19 | 826 | 832 | 825 | 828 | 8,000 |
| 2024/01/18 | 828 | 832 | 828 | 832 | 2,300 |
| 2024/01/17 | 835 | 838 | 827 | 831 | 12,200 |
| 2024/01/16 | 839 | 840 | 828 | 835 | 13,900 |
| 2024/01/15 | 835 | 844 | 831 | 841 | 20,500 |
| 2024/01/12 | 838 | 844 | 832 | 835 | 23,500 |
| 2024/01/11 | 837 | 849 | 836 | 844 | 15,700 |
| 2024/01/10 | 841 | 845 | 832 | 842 | 11,000 |
| 2024/01/09 | 839 | 842 | 834 | 841 | 9,500 |
| 2024/01/05 | 840 | 840 | 832 | 839 | 14,200 |
| 2024/01/04 | 831 | 842 | 825 | 842 | 13,400 |