7030 (株)スプリックスの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	824	831	818	831	14,900	831
2023-12-28	812	826	812	824	12,800	824
2023-12-27	818	825	804	825	37,300	825
2023-12-26	810	818	798	818	32,900	818
2023-12-25	825	825	806	815	24,100	815
2023-12-22	811	823	805	823	30,500	823
2023-12-21	798	824	798	818	48,400	818
2023-12-20	795	814	781	814	51,800	814
2023-12-19	774	798	770	796	34,000	796
2023-12-18	773	774	768	774	6,900	774
2023-12-15	770	775	768	773	8,600	773
2023-12-14	774	774	767	771	14,800	771
2023-12-13	771	779	770	775	7,200	775
2023-12-12	774	776	769	772	7,300	772
2023-12-11	789	789	770	774	22,300	774
2023-12-08	780	784	765	770	38,200	770
2023-12-07	785	787	783	783	16,700	783
2023-12-06	787	793	787	791	12,200	791
2023-12-05	787	792	786	786	11,400	786
2023-12-04	800	800	788	791	16,300	791
2023-12-01	790	792	788	788	9,000	788
2023-11-30	789	794	789	790	5,800	790
2023-11-29	800	800	793	794	9,400	794
2023-11-28	788	800	788	798	20,200	798
2023-11-27	789	792	786	788	7,700	788
2023-11-24	792	795	789	791	23,900	791
2023-11-22	790	794	789	792	10,800	792
2023-11-21	793	796	791	791	9,200	791
2023-11-20	795	804	794	794	10,400	794
2023-11-17	793	800	793	800	7,300	800
2023-11-16	800	806	795	795	13,900	795
2023-11-15	801	808	796	803	19,500	803
2023-11-14	800	804	798	802	10,700	802
2023-11-13	805	816	802	802	33,900	802
2023-11-10	795	808	795	805	12,700	805
2023-11-09	805	813	803	810	19,400	810
2023-11-08	810	818	803	804	19,100	804
2023-11-07	807	811	798	809	13,800	809
2023-11-06	810	812	803	807	22,000	807
2023-11-02	808	810	797	803	16,900	803
2023-11-01	808	812	800	806	37,500	806
2023-10-31	795	802	784	800	37,500	800
2023-10-30	800	806	785	785	90,500	785
2023-10-27	790	811	790	811	15,200	811
2023-10-26	798	802	792	793	22,800	793
2023-10-25	808	811	798	802	30,500	802
2023-10-24	787	802	781	799	32,600	799
2023-10-23	796	798	786	787	36,500	787
2023-10-20	801	809	792	798	35,000	798
2023-10-19	801	815	801	807	23,500	807
2023-10-18	812	826	808	812	32,900	812
2023-10-17	798	819	798	811	36,900	811
2023-10-16	800	808	793	798	29,800	798
2023-10-13	822	822	805	805	29,100	805
2023-10-12	815	824	804	824	28,300	824
2023-10-11	815	816	801	815	36,400	815
2023-10-10	809	817	801	808	34,800	808
2023-10-06	809	813	800	810	31,400	810
2023-10-05	795	807	794	803	36,600	803
2023-10-04	780	794	779	788	44,700	788
2023-10-03	806	806	792	794	29,900	794
2023-10-02	824	824	804	804	27,600	804
2023-09-29	817	823	807	809	18,500	809
2023-09-28	825	825	813	817	39,400	817
2023-09-27	844	847	833	844	37,000	844
2023-09-26	852	856	844	851	26,000	851
2023-09-25	857	857	842	849	24,900	849
2023-09-22	864	864	841	842	38,200	842
2023-09-21	858	868	850	866	36,000	866
2023-09-20	850	857	846	855	24,700	855
2023-09-19	845	850	843	850	15,500	850
2023-09-15	843	850	840	843	17,600	843
2023-09-14	840	842	836	841	15,400	841
2023-09-13	835	840	832	840	27,300	840
2023-09-12	836	840	832	835	8,300	835
2023-09-11	828	836	825	835	27,200	835
2023-09-08	832	833	822	827	28,800	827
2023-09-07	833	836	830	834	15,900	834
2023-09-06	827	836	827	835	18,100	835
2023-09-05	818	826	818	826	19,300	826
2023-09-04	811	824	811	824	19,800	824
2023-09-01	808	814	803	814	17,100	814
2023-08-31	811	812	806	809	13,400	809
2023-08-30	809	812	802	807	23,400	807
2023-08-29	804	810	801	801	9,400	801
2023-08-28	796	805	796	804	19,400	804
2023-08-25	794	797	789	797	23,800	797
2023-08-24	795	797	788	794	20,200	794
2023-08-23	788	794	781	794	28,500	794
2023-08-22	784	789	780	788	13,900	788
2023-08-21	774	781	769	781	23,700	781
2023-08-18	766	784	763	768	36,200	768
2023-08-17	780	780	763	768	63,100	768
2023-08-16	777	783	773	776	18,300	776
2023-08-15	780	780	774	776	26,800	776
2023-08-14	791	792	776	780	35,700	780
2023-08-10	784	788	767	784	69,200	784
2023-08-09	792	795	787	791	25,600	791
2023-08-08	793	798	790	796	10,600	796
2023-08-07	791	796	785	793	16,000	793
2023-08-04	788	797	788	795	9,500	795
2023-08-03	795	795	788	788	23,500	788
2023-08-02	810	812	799	799	19,100	799
2023-08-01	810	814	809	813	19,500	813
2023-07-31	809	814	805	808	28,000	808
2023-07-28	803	803	787	795	79,700	795
2023-07-27	809	809	804	808	11,500	808
2023-07-26	802	805	799	805	14,700	805
2023-07-25	804	806	796	804	38,800	804
2023-07-24	791	799	791	799	14,400	799
2023-07-21	787	791	786	789	13,000	789
2023-07-20	788	789	783	787	16,900	787
2023-07-19	783	789	775	789	33,200	789
2023-07-18	778	783	776	778	23,700	778
2023-07-14	777	781	772	772	21,500	772
2023-07-13	779	779	774	778	21,700	778
2023-07-12	792	792	779	779	27,100	779
2023-07-11	798	799	784	785	28,900	785
2023-07-10	800	802	792	793	35,400	793
2023-07-07	795	807	795	800	29,800	800
2023-07-06	804	805	795	795	15,000	795
2023-07-05	800	808	797	804	39,500	804
2023-07-04	795	803	794	798	26,300	798
2023-07-03	805	805	792	795	38,000	795
2023-06-30	792	799	786	798	16,600	798
2023-06-29	787	795	784	789	26,000	789
2023-06-28	780	785	776	782	25,000	782
2023-06-27	785	785	771	775	36,300	775
2023-06-26	785	792	775	785	29,300	785
2023-06-23	802	802	784	789	50,800	789
2023-06-22	797	800	795	795	20,300	795
2023-06-21	791	799	790	794	25,600	794
2023-06-20	795	798	789	797	25,800	797
2023-06-19	796	803	790	800	56,200	800
2023-06-16	784	797	782	795	54,800	795
2023-06-15	785	789	779	779	19,800	779
2023-06-14	783	783	765	783	112,100	783
2023-06-13	797	797	778	780	56,700	780
2023-06-12	789	792	782	792	46,000	792
2023-06-09	786	790	775	784	70,200	784
2023-06-08	795	795	770	779	129,200	779
2023-06-07	809	812	797	798	52,700	798
2023-06-06	809	810	793	808	60,400	808
2023-06-05	805	818	791	807	154,500	807
2023-06-02	790	811	785	793	145,200	793
2023-06-01	785	801	780	794	94,500	794
2023-05-31	801	810	786	787	89,700	787
2023-05-30	829	840	800	805	114,100	805
2023-05-29	839	845	817	825	141,500	825
2023-05-26	850	850	829	833	133,800	833
2023-05-25	880	882	849	854	116,100	854
2023-05-24	889	898	887	889	15,600	889
2023-05-23	915	920	890	892	28,800	892
2023-05-22	929	929	917	919	22,900	919
2023-05-19	938	938	926	929	11,300	929
2023-05-18	934	941	928	933	9,500	933
2023-05-17	938	942	930	934	39,800	934
2023-05-16	926	943	923	934	20,100	934
2023-05-15	947	947	925	926	21,600	926
2023-05-12	939	946	916	944	23,900	944
2023-05-11	940	951	938	946	24,400	946
2023-05-10	951	953	934	942	13,800	942
2023-05-09	933	955	933	951	26,600	951
2023-05-08	922	936	922	933	16,400	933
2023-05-02	936	939	928	930	18,300	930
2023-05-01	939	941	925	936	31,300	936
2023-04-28	925	939	923	926	43,100	926
2023-04-27	920	924	905	917	160,200	917
2023-04-26	925	938	914	931	57,100	931
2023-04-25	933	937	916	927	33,700	927
2023-04-24	917	930	916	930	18,700	930
2023-04-21	928	928	910	918	33,800	918
2023-04-20	917	930	914	929	19,200	929
2023-04-19	920	924	912	917	35,000	917
2023-04-18	932	932	920	920	40,100	920
2023-04-17	931	932	916	928	36,900	928
2023-04-14	918	936	912	934	69,300	934
2023-04-13	920	920	902	910	73,400	910
2023-04-12	909	923	909	921	69,200	921
2023-04-11	903	910	901	909	75,900	909
2023-04-10	882	899	882	899	19,400	899
2023-04-07	882	886	878	882	21,200	882
2023-04-06	891	905	875	878	42,900	878
2023-04-05	901	909	892	902	55,400	902
2023-04-04	895	907	891	901	37,300	901
2023-04-03	883	893	880	891	27,700	891
2023-03-31	871	878	870	876	11,300	876
2023-03-30	868	880	867	877	14,700	877
2023-03-29	875	883	869	883	28,900	883
2023-03-28	880	885	866	873	31,900	873
2023-03-27	882	886	880	882	18,100	882
2023-03-24	884	884	868	882	56,600	882
2023-03-23	874	883	869	880	25,700	880
2023-03-22	862	880	862	878	19,400	878
2023-03-20	868	873	854	854	35,600	854
2023-03-17	864	881	864	879	18,200	879
2023-03-16	865	868	851	862	40,100	862
2023-03-15	873	884	872	877	36,200	877
2023-03-14	903	903	869	869	59,100	869
2023-03-13	890	910	884	909	39,000	909
2023-03-10	895	913	890	899	44,500	899
2023-03-09	915	917	902	907	39,100	907
2023-03-08	897	913	892	913	48,900	913
2023-03-07	877	909	877	908	58,800	908
2023-03-06	880	886	871	884	47,100	884
2023-03-03	871	886	870	883	28,500	883
2023-03-02	869	873	860	869	19,600	869
2023-03-01	865	869	865	867	9,800	867
2023-02-28	860	865	860	865	15,600	865
2023-02-27	857	860	856	860	10,800	860
2023-02-24	865	865	858	859	20,900	859
2023-02-22	857	859	853	859	17,900	859
2023-02-21	858	867	856	860	22,100	860
2023-02-20	859	865	856	856	20,000	856
2023-02-17	863	864	856	856	29,100	856
2023-02-16	864	873	864	869	28,700	869
2023-02-15	881	881	863	864	35,500	864
2023-02-14	869	872	854	872	29,900	872
2023-02-13	861	864	853	859	45,400	859
2023-02-10	881	882	873	874	29,100	874
2023-02-09	888	888	877	883	25,100	883
2023-02-08	879	888	876	888	12,000	888
2023-02-07	888	888	878	882	11,100	882
2023-02-06	884	889	881	889	10,700	889
2023-02-03	885	889	880	887	14,800	887
2023-02-02	896	902	890	890	9,700	890
2023-02-01	892	902	890	896	21,800	896
2023-01-31	901	901	888	896	14,800	896
2023-01-30	911	913	898	905	70,600	905
2023-01-27	903	913	903	903	20,800	903
2023-01-26	917	917	898	901	22,900	901
2023-01-25	886	916	882	914	57,100	914
2023-01-24	870	883	868	877	36,400	877
2023-01-23	859	871	859	869	35,200	869
2023-01-20	855	866	852	859	27,400	859
2023-01-19	858	860	852	857	41,700	857
2023-01-18	860	872	860	863	28,300	863
2023-01-17	869	872	859	864	21,700	864
2023-01-16	860	869	853	869	26,500	869
2023-01-13	863	873	860	860	20,700	860
2023-01-12	876	880	860	870	41,300	870
2023-01-11	877	884	873	880	16,400	880
2023-01-10	876	893	876	879	15,200	879
2023-01-06	874	893	873	885	22,100	885
2023-01-05	885	889	872	874	19,500	874
2023-01-04	900	900	885	885	17,400	885

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

7030 (株)スプリックス の時系列データ [2023年度]

7030 (株)スプリックスの時系列データ [2023年度]