7030 (株)スプリックス の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 820 | 827 | 820 | 827 | 5,300 | 827 |
| 2024-12-02 | 822 | 825 | 820 | 820 | 16,700 | 820 |
| 2024-11-29 | 815 | 820 | 815 | 820 | 6,200 | 820 |
| 2024-11-28 | 816 | 820 | 810 | 815 | 17,500 | 815 |
| 2024-11-27 | 815 | 818 | 806 | 813 | 19,000 | 813 |
| 2024-11-26 | 812 | 821 | 810 | 816 | 10,000 | 816 |
| 2024-11-25 | 820 | 824 | 806 | 810 | 45,500 | 810 |
| 2024-11-22 | 797 | 807 | 796 | 807 | 16,000 | 807 |
| 2024-11-21 | 786 | 796 | 786 | 794 | 36,300 | 794 |
| 2024-11-20 | 784 | 790 | 784 | 786 | 19,400 | 786 |
| 2024-11-19 | 784 | 790 | 783 | 784 | 26,100 | 784 |
| 2024-11-18 | 790 | 790 | 785 | 786 | 9,400 | 786 |
| 2024-11-15 | 788 | 793 | 787 | 790 | 2,600 | 790 |
| 2024-11-14 | 784 | 795 | 784 | 788 | 4,700 | 788 |
| 2024-11-13 | 788 | 798 | 768 | 788 | 35,500 | 788 |
| 2024-11-12 | 797 | 880 | 794 | 796 | 55,600 | 796 |
| 2024-11-11 | 797 | 798 | 792 | 797 | 1,100 | 797 |
| 2024-11-08 | 795 | 800 | 795 | 796 | 2,100 | 796 |
| 2024-11-07 | 792 | 799 | 787 | 799 | 4,100 | 799 |
| 2024-11-06 | 793 | 800 | 790 | 790 | 2,000 | 790 |
| 2024-11-05 | 803 | 803 | 788 | 792 | 7,300 | 792 |
| 2024-11-01 | 775 | 790 | 774 | 790 | 7,900 | 790 |
| 2024-10-31 | 777 | 784 | 771 | 784 | 11,300 | 784 |
| 2024-10-30 | 800 | 801 | 771 | 771 | 80,400 | 771 |
| 2024-10-29 | 784 | 811 | 784 | 803 | 12,400 | 803 |
| 2024-10-28 | 780 | 792 | 780 | 787 | 5,200 | 787 |
| 2024-10-25 | 795 | 796 | 780 | 780 | 10,100 | 780 |
| 2024-10-24 | 783 | 787 | 780 | 787 | 11,200 | 787 |
| 2024-10-23 | 787 | 791 | 782 | 782 | 9,800 | 782 |
| 2024-10-22 | 794 | 794 | 781 | 786 | 9,400 | 786 |
| 2024-10-21 | 796 | 798 | 793 | 795 | 3,700 | 795 |
| 2024-10-18 | 799 | 800 | 797 | 799 | 1,700 | 799 |
| 2024-10-17 | 798 | 805 | 797 | 797 | 5,800 | 797 |
| 2024-10-16 | 793 | 800 | 793 | 793 | 4,500 | 793 |
| 2024-10-15 | 798 | 801 | 794 | 795 | 4,000 | 795 |
| 2024-10-11 | 792 | 800 | 792 | 798 | 10,300 | 798 |
| 2024-10-10 | 802 | 802 | 795 | 795 | 3,900 | 795 |
| 2024-10-09 | 801 | 805 | 783 | 802 | 31,300 | 802 |
| 2024-10-08 | 808 | 810 | 802 | 802 | 2,500 | 802 |
| 2024-10-07 | 809 | 811 | 806 | 807 | 4,200 | 807 |
| 2024-10-04 | 806 | 814 | 806 | 806 | 4,000 | 806 |
| 2024-10-03 | 815 | 815 | 807 | 808 | 4,400 | 808 |
| 2024-10-02 | 810 | 812 | 802 | 812 | 11,200 | 812 |
| 2024-10-01 | 796 | 806 | 793 | 796 | 5,500 | 796 |
| 2024-09-30 | 812 | 812 | 795 | 795 | 6,300 | 795 |
| 2024-09-27 | 803 | 815 | 800 | 815 | 27,200 | 815 |
| 2024-09-26 | 797 | 815 | 797 | 813 | 36,400 | 813 |
| 2024-09-25 | 823 | 823 | 812 | 812 | 14,100 | 812 |
| 2024-09-24 | 810 | 814 | 809 | 811 | 21,600 | 811 |
| 2024-09-20 | 812 | 823 | 808 | 819 | 16,900 | 819 |
| 2024-09-19 | 803 | 809 | 803 | 808 | 6,700 | 808 |
| 2024-09-18 | 802 | 809 | 802 | 804 | 6,200 | 804 |
| 2024-09-17 | 810 | 814 | 797 | 803 | 9,300 | 803 |
| 2024-09-13 | 805 | 811 | 799 | 803 | 6,200 | 803 |
| 2024-09-12 | 780 | 812 | 780 | 798 | 13,300 | 798 |
| 2024-09-11 | 792 | 792 | 777 | 780 | 7,900 | 780 |
| 2024-09-10 | 794 | 794 | 785 | 792 | 2,500 | 792 |
| 2024-09-09 | 787 | 787 | 777 | 783 | 8,100 | 783 |
| 2024-09-06 | 800 | 800 | 784 | 787 | 7,400 | 787 |
| 2024-09-05 | 810 | 823 | 790 | 800 | 25,500 | 800 |
| 2024-09-04 | 806 | 807 | 796 | 807 | 11,400 | 807 |
| 2024-09-03 | 805 | 807 | 798 | 804 | 21,300 | 804 |
| 2024-09-02 | 790 | 790 | 783 | 790 | 18,400 | 790 |
| 2024-08-30 | 773 | 774 | 770 | 772 | 5,100 | 772 |
| 2024-08-29 | 767 | 773 | 767 | 773 | 9,100 | 773 |
| 2024-08-28 | 773 | 773 | 755 | 766 | 18,300 | 766 |
| 2024-08-27 | 768 | 774 | 766 | 773 | 8,700 | 773 |
| 2024-08-26 | 772 | 774 | 769 | 771 | 7,800 | 771 |
| 2024-08-23 | 773 | 773 | 765 | 771 | 13,100 | 771 |
| 2024-08-22 | 770 | 774 | 762 | 769 | 18,100 | 769 |
| 2024-08-21 | 769 | 772 | 763 | 772 | 4,800 | 772 |
| 2024-08-20 | 772 | 774 | 765 | 769 | 8,700 | 769 |
| 2024-08-19 | 769 | 772 | 761 | 764 | 13,500 | 764 |
| 2024-08-16 | 771 | 776 | 765 | 773 | 9,000 | 773 |
| 2024-08-15 | 773 | 773 | 765 | 770 | 7,300 | 770 |
| 2024-08-14 | 766 | 771 | 766 | 771 | 14,200 | 771 |
| 2024-08-13 | 766 | 771 | 765 | 768 | 6,300 | 768 |
| 2024-08-09 | 760 | 770 | 760 | 768 | 8,800 | 768 |
| 2024-08-08 | 764 | 772 | 761 | 767 | 7,100 | 767 |
| 2024-08-07 | 747 | 772 | 747 | 766 | 13,300 | 766 |
| 2024-08-06 | 711 | 761 | 711 | 751 | 24,300 | 751 |
| 2024-08-05 | 776 | 776 | 691 | 714 | 61,100 | 714 |
| 2024-08-02 | 790 | 792 | 781 | 783 | 26,300 | 783 |
| 2024-08-01 | 810 | 810 | 789 | 805 | 12,600 | 805 |
| 2024-07-31 | 795 | 806 | 795 | 806 | 12,000 | 806 |
| 2024-07-30 | 828 | 832 | 790 | 790 | 55,300 | 790 |
| 2024-07-29 | 820 | 831 | 817 | 825 | 12,900 | 825 |
| 2024-07-26 | 807 | 814 | 807 | 812 | 8,100 | 812 |
| 2024-07-25 | 810 | 811 | 800 | 806 | 19,300 | 806 |
| 2024-07-24 | 813 | 813 | 806 | 808 | 7,000 | 808 |
| 2024-07-23 | 807 | 811 | 797 | 808 | 26,100 | 808 |
| 2024-07-22 | 816 | 819 | 808 | 811 | 14,700 | 811 |
| 2024-07-19 | 815 | 819 | 809 | 816 | 8,400 | 816 |
| 2024-07-18 | 812 | 820 | 812 | 817 | 5,400 | 817 |
| 2024-07-17 | 812 | 818 | 812 | 812 | 5,700 | 812 |
| 2024-07-16 | 814 | 819 | 812 | 815 | 7,900 | 815 |
| 2024-07-12 | 806 | 812 | 806 | 812 | 3,700 | 812 |
| 2024-07-11 | 803 | 809 | 803 | 808 | 6,200 | 808 |
| 2024-07-10 | 802 | 807 | 802 | 802 | 5,400 | 802 |
| 2024-07-09 | 819 | 821 | 805 | 806 | 9,400 | 806 |
| 2024-07-08 | 830 | 832 | 815 | 818 | 7,800 | 818 |
| 2024-07-05 | 837 | 838 | 830 | 830 | 5,000 | 830 |
| 2024-07-04 | 840 | 840 | 830 | 830 | 7,200 | 830 |
| 2024-07-03 | 840 | 840 | 829 | 829 | 5,000 | 829 |
| 2024-07-02 | 850 | 851 | 830 | 839 | 13,400 | 839 |
| 2024-07-01 | 863 | 863 | 832 | 832 | 22,200 | 832 |
| 2024-06-28 | 838 | 853 | 836 | 850 | 34,400 | 850 |
| 2024-06-27 | 820 | 832 | 820 | 829 | 24,200 | 829 |
| 2024-06-26 | 806 | 816 | 804 | 816 | 19,200 | 816 |
| 2024-06-25 | 808 | 809 | 799 | 803 | 41,900 | 803 |
| 2024-06-24 | 788 | 793 | 783 | 793 | 10,300 | 793 |
| 2024-06-21 | 781 | 786 | 780 | 780 | 8,700 | 780 |
| 2024-06-20 | 780 | 783 | 777 | 778 | 3,800 | 778 |
| 2024-06-19 | 777 | 780 | 777 | 780 | 6,400 | 780 |
| 2024-06-18 | 778 | 778 | 772 | 776 | 8,900 | 776 |
| 2024-06-17 | 776 | 778 | 770 | 778 | 11,000 | 778 |
| 2024-06-14 | 769 | 775 | 769 | 773 | 7,800 | 773 |
| 2024-06-13 | 773 | 773 | 769 | 773 | 18,500 | 773 |
| 2024-06-12 | 779 | 779 | 772 | 774 | 14,000 | 774 |
| 2024-06-11 | 781 | 782 | 776 | 776 | 9,800 | 776 |
| 2024-06-10 | 786 | 788 | 780 | 781 | 12,200 | 781 |
| 2024-06-07 | 783 | 789 | 782 | 786 | 4,800 | 786 |
| 2024-06-06 | 780 | 786 | 780 | 783 | 2,900 | 783 |
| 2024-06-05 | 784 | 785 | 779 | 781 | 6,500 | 781 |
| 2024-06-04 | 785 | 785 | 780 | 781 | 3,900 | 781 |
| 2024-06-03 | 784 | 784 | 779 | 783 | 8,500 | 783 |
| 2024-05-31 | 778 | 782 | 773 | 780 | 5,700 | 780 |
| 2024-05-30 | 778 | 778 | 771 | 777 | 12,200 | 777 |
| 2024-05-29 | 776 | 777 | 773 | 777 | 3,800 | 777 |
| 2024-05-28 | 775 | 779 | 774 | 776 | 3,800 | 776 |
| 2024-05-27 | 778 | 778 | 773 | 776 | 4,200 | 776 |
| 2024-05-24 | 785 | 785 | 776 | 778 | 11,700 | 778 |
| 2024-05-23 | 775 | 781 | 773 | 777 | 10,900 | 777 |
| 2024-05-22 | 774 | 775 | 773 | 775 | 10,200 | 775 |
| 2024-05-21 | 777 | 778 | 773 | 774 | 13,000 | 774 |
| 2024-05-20 | 779 | 779 | 775 | 778 | 10,100 | 778 |
| 2024-05-17 | 776 | 779 | 774 | 775 | 8,900 | 775 |
| 2024-05-16 | 775 | 781 | 775 | 775 | 18,900 | 775 |
| 2024-05-15 | 793 | 793 | 775 | 775 | 17,400 | 775 |
| 2024-05-14 | 781 | 787 | 781 | 786 | 11,500 | 786 |
| 2024-05-13 | 782 | 783 | 780 | 780 | 8,800 | 780 |
| 2024-05-10 | 784 | 784 | 781 | 781 | 11,300 | 781 |
| 2024-05-09 | 779 | 784 | 779 | 783 | 8,600 | 783 |
| 2024-05-08 | 787 | 789 | 778 | 778 | 15,100 | 778 |
| 2024-05-07 | 784 | 784 | 781 | 782 | 15,900 | 782 |
| 2024-05-02 | 798 | 798 | 779 | 780 | 21,500 | 780 |
| 2024-05-01 | 786 | 787 | 783 | 784 | 13,500 | 784 |
| 2024-04-30 | 782 | 790 | 782 | 785 | 8,900 | 785 |
| 2024-04-26 | 794 | 794 | 780 | 780 | 41,900 | 780 |
| 2024-04-25 | 800 | 800 | 790 | 793 | 13,700 | 793 |
| 2024-04-24 | 792 | 797 | 787 | 793 | 11,400 | 793 |
| 2024-04-23 | 791 | 794 | 787 | 787 | 13,800 | 787 |
| 2024-04-22 | 798 | 800 | 790 | 790 | 9,700 | 790 |
| 2024-04-19 | 786 | 800 | 783 | 796 | 17,200 | 796 |
| 2024-04-18 | 786 | 793 | 786 | 790 | 6,400 | 790 |
| 2024-04-17 | 791 | 791 | 785 | 786 | 9,400 | 786 |
| 2024-04-16 | 797 | 797 | 787 | 792 | 18,600 | 792 |
| 2024-04-15 | 800 | 801 | 796 | 796 | 23,600 | 796 |
| 2024-04-12 | 816 | 816 | 801 | 801 | 32,200 | 801 |
| 2024-04-11 | 815 | 816 | 811 | 816 | 15,100 | 816 |
| 2024-04-10 | 821 | 830 | 813 | 822 | 22,000 | 822 |
| 2024-04-09 | 814 | 830 | 806 | 821 | 17,600 | 821 |
| 2024-04-08 | 812 | 816 | 811 | 813 | 8,200 | 813 |
| 2024-04-05 | 814 | 818 | 810 | 813 | 4,400 | 813 |
| 2024-04-04 | 815 | 821 | 814 | 816 | 4,100 | 816 |
| 2024-04-03 | 815 | 818 | 811 | 813 | 6,500 | 813 |
| 2024-04-02 | 822 | 822 | 817 | 817 | 7,400 | 817 |
| 2024-04-01 | 823 | 823 | 816 | 817 | 4,600 | 817 |
| 2024-03-29 | 814 | 826 | 814 | 823 | 12,900 | 823 |
| 2024-03-28 | 811 | 818 | 806 | 811 | 9,100 | 811 |
| 2024-03-27 | 840 | 840 | 830 | 830 | 9,000 | 830 |
| 2024-03-26 | 831 | 838 | 829 | 834 | 5,100 | 834 |
| 2024-03-25 | 850 | 850 | 824 | 828 | 17,300 | 828 |
| 2024-03-22 | 818 | 836 | 818 | 836 | 10,600 | 836 |
| 2024-03-21 | 819 | 823 | 814 | 818 | 7,900 | 818 |
| 2024-03-19 | 815 | 818 | 813 | 814 | 6,800 | 814 |
| 2024-03-18 | 817 | 821 | 814 | 817 | 7,500 | 817 |
| 2024-03-15 | 817 | 819 | 815 | 816 | 10,600 | 816 |
| 2024-03-14 | 810 | 822 | 810 | 817 | 4,900 | 817 |
| 2024-03-13 | 813 | 820 | 813 | 815 | 5,800 | 815 |
| 2024-03-12 | 814 | 816 | 807 | 816 | 4,400 | 816 |
| 2024-03-11 | 810 | 814 | 805 | 814 | 19,400 | 814 |
| 2024-03-08 | 810 | 821 | 810 | 816 | 12,500 | 816 |
| 2024-03-07 | 815 | 817 | 811 | 816 | 7,100 | 816 |
| 2024-03-06 | 812 | 816 | 810 | 815 | 5,700 | 815 |
| 2024-03-05 | 813 | 814 | 809 | 813 | 8,500 | 813 |
| 2024-03-04 | 821 | 821 | 810 | 813 | 16,300 | 813 |
| 2024-03-01 | 824 | 830 | 820 | 822 | 8,300 | 822 |
| 2024-02-29 | 815 | 831 | 815 | 826 | 9,000 | 826 |
| 2024-02-28 | 810 | 820 | 810 | 816 | 12,400 | 816 |
| 2024-02-27 | 814 | 815 | 808 | 810 | 10,900 | 810 |
| 2024-02-26 | 813 | 814 | 806 | 814 | 11,100 | 814 |
| 2024-02-22 | 829 | 829 | 809 | 813 | 14,800 | 813 |
| 2024-02-21 | 804 | 806 | 795 | 806 | 21,200 | 806 |
| 2024-02-20 | 804 | 806 | 800 | 804 | 9,300 | 804 |
| 2024-02-19 | 802 | 809 | 800 | 806 | 11,700 | 806 |
| 2024-02-16 | 801 | 810 | 791 | 802 | 13,100 | 802 |
| 2024-02-15 | 835 | 835 | 801 | 801 | 26,000 | 801 |
| 2024-02-14 | 791 | 792 | 784 | 786 | 16,100 | 786 |
| 2024-02-13 | 794 | 796 | 785 | 793 | 12,400 | 793 |
| 2024-02-09 | 795 | 799 | 792 | 793 | 8,300 | 793 |
| 2024-02-08 | 794 | 804 | 786 | 799 | 12,200 | 799 |
| 2024-02-07 | 809 | 809 | 794 | 794 | 21,700 | 794 |
| 2024-02-06 | 819 | 819 | 806 | 810 | 13,200 | 810 |
| 2024-02-05 | 812 | 819 | 812 | 817 | 19,600 | 817 |
| 2024-02-02 | 818 | 819 | 812 | 814 | 5,400 | 814 |
| 2024-02-01 | 821 | 821 | 812 | 817 | 8,300 | 817 |
| 2024-01-31 | 809 | 824 | 806 | 821 | 24,800 | 821 |
| 2024-01-30 | 833 | 833 | 808 | 808 | 62,200 | 808 |
| 2024-01-29 | 821 | 827 | 820 | 827 | 9,900 | 827 |
| 2024-01-26 | 826 | 830 | 822 | 822 | 12,200 | 822 |
| 2024-01-25 | 840 | 840 | 826 | 826 | 24,100 | 826 |
| 2024-01-24 | 828 | 829 | 821 | 826 | 14,200 | 826 |
| 2024-01-23 | 833 | 835 | 827 | 827 | 11,300 | 827 |
| 2024-01-22 | 828 | 837 | 827 | 833 | 8,900 | 833 |
| 2024-01-19 | 826 | 832 | 825 | 828 | 8,000 | 828 |
| 2024-01-18 | 828 | 832 | 828 | 832 | 2,300 | 832 |
| 2024-01-17 | 835 | 838 | 827 | 831 | 12,200 | 831 |
| 2024-01-16 | 839 | 840 | 828 | 835 | 13,900 | 835 |
| 2024-01-15 | 835 | 844 | 831 | 841 | 20,500 | 841 |
| 2024-01-12 | 838 | 844 | 832 | 835 | 23,500 | 835 |
| 2024-01-11 | 837 | 849 | 836 | 844 | 15,700 | 844 |
| 2024-01-10 | 841 | 845 | 832 | 842 | 11,000 | 842 |
| 2024-01-09 | 839 | 842 | 834 | 841 | 9,500 | 841 |
| 2024-01-05 | 840 | 840 | 832 | 839 | 14,200 | 839 |
| 2024-01-04 | 831 | 842 | 825 | 842 | 13,400 | 842 |
分割・併合履歴 ： なし
