7030 (株)スプリックス の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 930 | 940 | 889 | 917 | 48,900 | 917 |
| 2025-04-03 | 911 | 948 | 911 | 945 | 12,400 | 945 |
| 2025-04-02 | 983 | 983 | 921 | 949 | 29,300 | 949 |
| 2025-04-01 | 970 | 1,001 | 970 | 980 | 26,100 | 980 |
| 2025-03-31 | 983 | 990 | 955 | 966 | 33,200 | 966 |
| 2025-03-28 | 977 | 1,018 | 953 | 1,007 | 36,800 | 1,007 |
| 2025-03-27 | 976 | 1,004 | 976 | 987 | 89,400 | 987 |
| 2025-03-26 | 963 | 979 | 950 | 978 | 20,000 | 978 |
| 2025-03-25 | 944 | 955 | 931 | 955 | 15,100 | 955 |
| 2025-03-24 | 940 | 944 | 927 | 935 | 19,400 | 935 |
| 2025-03-21 | 926 | 942 | 926 | 939 | 9,200 | 939 |
| 2025-03-19 | 917 | 933 | 917 | 926 | 18,100 | 926 |
| 2025-03-18 | 927 | 930 | 920 | 923 | 6,700 | 923 |
| 2025-03-17 | 926 | 926 | 914 | 920 | 13,000 | 920 |
| 2025-03-14 | 913 | 917 | 908 | 915 | 6,900 | 915 |
| 2025-03-13 | 919 | 924 | 915 | 915 | 3,600 | 915 |
| 2025-03-12 | 917 | 917 | 909 | 916 | 1,500 | 916 |
| 2025-03-11 | 920 | 920 | 903 | 917 | 6,500 | 917 |
| 2025-03-10 | 919 | 923 | 910 | 923 | 8,000 | 923 |
| 2025-03-07 | 919 | 924 | 904 | 918 | 14,800 | 918 |
| 2025-03-06 | 934 | 943 | 916 | 925 | 20,400 | 925 |
| 2025-03-05 | 926 | 933 | 920 | 928 | 9,900 | 928 |
| 2025-03-04 | 930 | 930 | 918 | 919 | 26,200 | 919 |
| 2025-03-03 | 911 | 930 | 905 | 930 | 17,700 | 930 |
| 2025-02-28 | 894 | 907 | 884 | 904 | 13,900 | 904 |
| 2025-02-27 | 894 | 902 | 894 | 898 | 1,700 | 898 |
| 2025-02-26 | 899 | 899 | 884 | 891 | 84,300 | 891 |
| 2025-02-25 | 895 | 905 | 888 | 905 | 16,100 | 905 |
| 2025-02-21 | 885 | 906 | 870 | 906 | 20,600 | 906 |
| 2025-02-20 | 908 | 908 | 877 | 878 | 20,900 | 878 |
| 2025-02-19 | 917 | 918 | 904 | 904 | 6,800 | 904 |
| 2025-02-18 | 912 | 924 | 901 | 917 | 11,400 | 917 |
| 2025-02-17 | 905 | 925 | 901 | 905 | 25,300 | 905 |
| 2025-02-14 | 940 | 940 | 890 | 905 | 87,400 | 905 |
| 2025-02-13 | 976 | 993 | 964 | 983 | 31,300 | 983 |
| 2025-02-12 | 979 | 991 | 977 | 979 | 28,900 | 979 |
| 2025-02-10 | 956 | 978 | 948 | 977 | 16,300 | 977 |
| 2025-02-07 | 948 | 961 | 945 | 950 | 17,400 | 950 |
| 2025-02-06 | 956 | 956 | 944 | 951 | 16,200 | 951 |
| 2025-02-05 | 956 | 964 | 953 | 959 | 11,300 | 959 |
| 2025-02-04 | 950 | 964 | 947 | 950 | 15,400 | 950 |
| 2025-02-03 | 945 | 956 | 934 | 948 | 11,500 | 948 |
| 2025-01-31 | 929 | 963 | 929 | 944 | 51,300 | 944 |
| 2025-01-30 | 950 | 952 | 916 | 918 | 156,000 | 918 |
| 2025-01-29 | 971 | 971 | 956 | 961 | 26,500 | 961 |
| 2025-01-28 | 979 | 1,000 | 971 | 971 | 46,200 | 971 |
| 2025-01-27 | 981 | 995 | 974 | 989 | 65,500 | 989 |
| 2025-01-24 | 998 | 998 | 966 | 981 | 42,300 | 981 |
| 2025-01-23 | 963 | 994 | 963 | 988 | 37,000 | 988 |
| 2025-01-22 | 942 | 971 | 942 | 969 | 44,300 | 969 |
| 2025-01-21 | 906 | 937 | 906 | 933 | 8,500 | 933 |
| 2025-01-20 | 890 | 918 | 890 | 906 | 15,200 | 906 |
| 2025-01-17 | 925 | 925 | 884 | 889 | 51,300 | 889 |
| 2025-01-16 | 944 | 948 | 920 | 923 | 33,600 | 923 |
| 2025-01-15 | 949 | 957 | 919 | 941 | 21,800 | 941 |
| 2025-01-14 | 963 | 966 | 945 | 952 | 40,400 | 952 |
| 2025-01-10 | 931 | 968 | 931 | 965 | 35,900 | 965 |
| 2025-01-09 | 935 | 935 | 927 | 933 | 5,400 | 933 |
| 2025-01-08 | 943 | 943 | 920 | 935 | 19,300 | 935 |
| 2025-01-07 | 904 | 944 | 895 | 938 | 71,300 | 938 |
| 2025-01-06 | 904 | 915 | 902 | 904 | 23,000 | 904 |
分割・併合履歴 ： なし