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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 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
