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
2025/06/13 1,105 1,111 1,093 1,111 6,600
2025/06/12 1,087 1,117 1,087 1,117 7,500
2025/06/11 1,106 1,115 1,093 1,096 6,700
2025/06/10 1,080 1,108 1,075 1,105 14,800
2025/06/09 1,086 1,105 1,067 1,080 25,500
2025/06/06 1,103 1,104 1,075 1,092 19,300
2025/06/05 1,125 1,125 1,095 1,105 10,300
2025/06/04 1,145 1,152 1,126 1,126 21,300
2025/06/03 1,129 1,149 1,129 1,149 20,000
2025/06/02 1,104 1,134 1,104 1,128 11,700
2025/05/30 1,102 1,126 1,102 1,110 5,800
2025/05/29 1,094 1,110 1,094 1,101 17,400
2025/05/28 1,100 1,111 1,100 1,102 3,900
2025/05/27 1,147 1,162 1,093 1,100 50,400
2025/05/26 1,128 1,163 1,128 1,146 19,400
2025/05/23 1,111 1,177 1,102 1,143 60,500
2025/05/22 1,116 1,148 1,116 1,121 22,100
2025/05/21 1,089 1,146 1,089 1,129 84,000
2025/05/20 1,083 1,124 1,073 1,075 39,300
2025/05/19 1,093 1,121 1,080 1,093 55,900
2025/05/16 1,090 1,118 1,055 1,109 44,300
2025/05/15 1,049 1,126 1,042 1,087 47,500
2025/05/14 953 1,095 929 1,073 164,400
2025/05/13 948 964 946 964 11,600
2025/05/12 943 960 941 960 13,400
2025/05/09 922 945 911 945 12,200
2025/05/08 946 949 920 922 14,500
2025/05/07 945 959 944 950 10,300
2025/05/02 961 965 945 945 9,700
2025/05/01 962 966 942 946 20,700
2025/04/30 948 969 932 969 40,600
2025/04/28 966 975 951 955 8,400
2025/04/25 982 983 963 977 12,500
2025/04/24 958 973 955 970 3,700
2025/04/23 970 1,025 923 958 127,500
2025/04/22 969 980 958 968 6,800
2025/04/21 950 968 950 956 3,900
2025/04/18 937 956 937 949 5,100
2025/04/17 940 951 936 936 5,800
2025/04/16 963 988 937 937 25,100
2025/04/15 920 979 920 968 26,400
2025/04/14 874 918 874 917 7,800
2025/04/11 842 884 841 874 18,900
2025/04/10 874 876 859 869 9,200
2025/04/09 878 878 819 824 10,900
2025/04/08 887 898 879 880 8,900
2025/04/07 797 896 767 887 83,100
2025/04/04 930 940 889 917 48,900
2025/04/03 911 948 911 945 12,400
2025/04/02 983 983 921 949 29,300
2025/04/01 970 1,001 970 980 26,100
2025/03/31 983 990 955 966 33,200
2025/03/28 977 1,018 953 1,007 36,800
2025/03/27 976 1,004 976 987 89,400
2025/03/26 963 979 950 978 20,000
2025/03/25 944 955 931 955 15,100
2025/03/24 940 944 927 935 19,400
2025/03/21 926 942 926 939 9,200
2025/03/19 917 933 917 926 18,100
2025/03/18 927 930 920 923 6,700
2025/03/17 926 926 914 920 13,000
2025/03/14 913 917 908 915 6,900
2025/03/13 919 924 915 915 3,600
2025/03/12 917 917 909 916 1,500
2025/03/11 920 920 903 917 6,500
2025/03/10 919 923 910 923 8,000
2025/03/07 919 924 904 918 14,800
2025/03/06 934 943 916 925 20,400
2025/03/05 926 933 920 928 9,900
2025/03/04 930 930 918 919 26,200
2025/03/03 911 930 905 930 17,700
2025/02/28 894 907 884 904 13,900
2025/02/27 894 902 894 898 1,700
2025/02/26 899 899 884 891 84,300
2025/02/25 895 905 888 905 16,100
2025/02/21 885 906 870 906 20,600
2025/02/20 908 908 877 878 20,900
2025/02/19 917 918 904 904 6,800
2025/02/18 912 924 901 917 11,400
2025/02/17 905 925 901 905 25,300
2025/02/14 940 940 890 905 87,400
2025/02/13 976 993 964 983 31,300
2025/02/12 979 991 977 979 28,900
2025/02/10 956 978 948 977 16,300
2025/02/07 948 961 945 950 17,400
2025/02/06 956 956 944 951 16,200
2025/02/05 956 964 953 959 11,300
2025/02/04 950 964 947 950 15,400
2025/02/03 945 956 934 948 11,500
2025/01/31 929 963 929 944 51,300
2025/01/30 950 952 916 918 156,000
2025/01/29 971 971 956 961 26,500
2025/01/28 979 1,000 971 971 46,200
2025/01/27 981 995 974 989 65,500
2025/01/24 998 998 966 981 42,300
2025/01/23 963 994 963 988 37,000
2025/01/22 942 971 942 969 44,300
2025/01/21 906 937 906 933 8,500
2025/01/20 890 918 890 906 15,200
2025/01/17 925 925 884 889 51,300
2025/01/16 944 948 920 923 33,600
2025/01/15 949 957 919 941 21,800
2025/01/14 963 966 945 952 40,400
2025/01/10 931 968 931 965 35,900
2025/01/09 935 935 927 933 5,400
2025/01/08 943 943 920 935 19,300
2025/01/07 904 944 895 938 71,300
2025/01/06 904 915 902 904 23,000

このページの先頭へ