KabuInsight

スプリックス

7030
スタンダード/サービス業/SPRIX Inc.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,207.01,234.01,205.01,234.0+17.0+1.40%2,500
2026-03-121,231.01,231.01,204.01,217.0-2.0-0.16%5,700
2026-03-111,207.01,241.01,205.01,219.0+23.0+1.92%7,700
2026-03-101,222.01,260.01,190.01,196.00.00.00%17,300
2026-03-091,173.01,210.01,166.01,196.0-20.0-1.64%16,500
2026-03-061,253.01,253.01,189.01,216.0-42.0-3.34%13,900
2026-03-051,212.01,258.01,212.01,258.0+27.0+2.19%6,300
2026-03-041,216.01,240.01,195.01,231.0+2.0+0.16%17,000
2026-03-031,253.01,272.01,155.01,229.0-54.0-4.21%100,300
2026-03-021,315.01,337.01,259.01,283.0-62.0-4.61%28,900
2026-02-271,361.01,375.01,345.01,345.0-16.0-1.18%6,200
2026-02-261,370.01,380.01,351.01,361.0-8.0-0.58%7,500
2026-02-251,400.01,400.01,367.01,369.0-3.0-0.22%9,500
2026-02-241,346.01,373.01,325.01,372.0+23.0+1.70%60,200
2026-02-201,346.01,357.01,328.01,349.0-1.0-0.07%5,300
2026-02-191,353.01,359.01,325.01,350.00.00.00%14,200
2026-02-181,352.01,378.01,350.01,350.0-2.0-0.15%8,000
2026-02-171,389.01,410.01,352.01,352.0-39.0-2.80%7,900
2026-02-161,403.01,403.01,360.01,391.0-12.0-0.86%14,600
2026-02-131,436.01,436.01,300.01,403.0+87.0+6.61%54,400
2026-02-121,280.01,316.01,280.01,316.0+27.0+2.09%18,400
2026-02-101,272.01,298.01,272.01,289.0+19.0+1.50%1,800
2026-02-091,305.01,305.01,262.01,270.0-15.0-1.17%3,400
2026-02-061,233.01,285.01,227.01,285.0+52.0+4.22%5,100
2026-02-051,194.01,265.01,153.01,233.0+26.0+2.15%10,000
2026-02-041,268.01,268.01,207.01,207.0-61.0-4.81%27,200
2026-02-031,264.01,268.01,245.01,268.0+17.0+1.36%6,500
2026-02-021,283.01,285.01,241.01,251.0-32.0-2.49%12,200
2026-01-301,313.01,334.01,278.01,283.0-30.0-2.28%9,700
2026-01-291,350.01,350.01,311.01,313.0-47.0-3.46%6,400
2026-01-281,340.01,366.01,300.01,360.0-10.0-0.73%9,800
2026-01-271,370.01,370.01,362.01,370.0+10.0+0.74%300
2026-01-261,364.01,364.01,354.01,360.0-16.0-1.16%1,800
2026-01-231,402.01,402.01,363.01,376.0+4.0+0.29%15,200
2026-01-221,384.01,384.01,360.01,372.0-1.0-0.07%2,800
2026-01-211,370.01,373.01,367.01,373.00.00.00%1,000
2026-01-201,363.01,377.01,362.01,373.0+10.0+0.73%4,100
2026-01-191,376.01,381.01,361.01,363.0-13.0-0.94%4,600
2026-01-161,362.01,379.01,362.01,376.0+14.0+1.03%3,300
2026-01-151,355.01,371.01,355.01,362.0+9.0+0.67%2,200
2026-01-141,362.01,370.01,351.01,353.0-12.0-0.88%4,600
2026-01-131,381.01,384.01,365.01,365.0-15.0-1.09%16,300
2026-01-091,379.01,383.01,367.01,380.0+19.0+1.40%3,800
2026-01-081,372.01,390.01,360.01,361.0-12.0-0.87%5,000
2026-01-071,360.01,373.01,356.01,373.0+9.0+0.66%12,900
2026-01-061,390.01,393.01,359.01,364.0-29.0-2.08%13,300
2026-01-051,400.01,405.01,390.01,393.0-3.0-0.21%13,900
2025-12-301,374.01,401.01,373.01,396.0+17.0+1.23%10,200
2025-12-291,365.01,387.01,361.01,379.0+11.0+0.80%6,800
2025-12-261,344.01,368.01,341.01,368.0+24.0+1.79%26,600
2025-12-251,343.01,348.01,333.01,344.0+11.0+0.83%11,600
2025-12-241,315.01,344.01,295.01,333.0+16.0+1.21%10,700
2025-12-231,294.01,326.01,293.01,317.0+7.0+0.53%11,300
2025-12-221,346.01,365.01,296.01,310.0-50.0-3.68%17,000
2025-12-191,355.01,360.01,350.01,360.0+2.0+0.15%2,200
2025-12-181,375.01,375.01,354.01,358.0-17.0-1.24%4,600
2025-12-171,362.01,375.01,357.01,375.0+8.0+0.59%6,200
2025-12-161,367.01,368.01,357.01,367.0-8.0-0.58%3,900
2025-12-151,366.01,383.01,362.01,375.0-8.0-0.58%3,800
2025-12-121,376.01,392.01,369.01,383.0+19.0+1.39%9,400
2025-12-111,408.01,408.01,364.01,364.0-31.0-2.22%13,700
2025-12-101,388.01,401.01,382.01,395.0+5.0+0.36%5,000
2025-12-091,381.01,397.01,381.01,390.0-4.0-0.29%7,100
2025-12-081,403.01,403.01,373.01,394.0-12.0-0.85%4,300
2025-12-051,408.01,413.01,400.01,406.0-6.0-0.42%8,100
2025-12-041,407.01,422.01,403.01,412.00.00.00%7,100
2025-12-031,426.01,428.01,412.01,412.0-21.0-1.47%7,700
2025-12-021,435.01,435.01,415.01,433.0-2.0-0.14%7,700
2025-12-011,435.01,435.01,412.01,435.00.00.00%7,200
2025-11-281,442.01,458.01,435.01,435.0-4.0-0.28%21,700
2025-11-271,447.01,454.01,434.01,439.0-15.0-1.03%16,400
2025-11-261,429.01,456.01,421.01,454.0+34.0+2.39%28,500
2025-11-251,427.01,434.01,416.01,420.0+9.0+0.64%18,500
2025-11-211,415.01,427.01,407.01,411.0-5.0-0.35%15,300
2025-11-201,412.01,417.01,404.01,416.0+21.0+1.51%6,500
2025-11-191,390.01,416.01,380.01,395.0+18.0+1.31%36,000
2025-11-181,400.01,404.01,350.01,377.0-21.0-1.50%9,900
2025-11-171,420.01,420.01,393.01,398.0-22.0-1.55%5,500
2025-11-141,351.01,438.01,351.01,420.0-21.0-1.46%32,100
2025-11-131,440.01,445.01,420.01,441.0+1.0+0.07%11,300
2025-11-121,401.01,443.01,401.01,440.0+40.0+2.86%17,100
2025-11-111,403.01,409.01,382.01,400.0-7.0-0.50%7,900
2025-11-101,416.01,416.01,395.01,407.0-9.0-0.64%5,400
2025-11-071,422.01,431.01,397.01,416.00.00.00%7,400
2025-11-061,388.01,427.01,380.01,416.0+31.0+2.24%22,700
2025-11-051,378.01,387.01,361.01,385.0+13.0+0.95%14,300
2025-11-041,359.01,372.01,350.01,372.0+1.0+0.07%10,800
2025-10-311,371.01,374.01,347.01,371.0+1.0+0.07%12,600
2025-10-301,364.01,374.01,340.01,370.0+3.0+0.22%9,100
2025-10-291,380.01,380.01,360.01,367.0-2.0-0.15%16,300
2025-10-281,360.01,376.01,358.01,369.0+1.0+0.07%6,000
2025-10-271,368.01,384.01,368.01,368.0+5.0+0.37%6,100
2025-10-241,358.01,365.01,353.01,363.0+12.0+0.89%12,600
2025-10-231,348.01,355.01,347.01,351.0+3.0+0.22%6,300
2025-10-221,346.01,355.01,338.01,348.0+7.0+0.52%7,800
2025-10-211,339.01,349.01,334.01,341.0+2.0+0.15%9,000
2025-10-201,334.01,346.01,331.01,339.0+5.0+0.37%4,700
2025-10-171,327.01,339.01,321.01,334.0-2.0-0.15%7,700
2025-10-161,329.01,340.01,311.01,336.00.00.00%20,300
2025-10-151,314.01,337.01,314.01,336.0+22.0+1.67%8,100
2025-10-141,332.01,338.01,314.01,314.0-31.0-2.30%12,600
2025-10-101,379.01,379.01,340.01,345.0-34.0-2.47%12,400
2025-10-091,378.01,388.01,370.01,379.0-4.0-0.29%13,100
2025-10-081,372.01,395.01,372.01,383.0+4.0+0.29%11,500
2025-10-071,369.01,385.01,357.01,379.00.00.00%10,800
2025-10-061,375.01,390.01,354.01,379.00.00.00%18,200
2025-10-031,344.01,384.01,343.01,379.0+24.0+1.77%5,500
2025-10-021,351.01,371.01,346.01,355.0+2.0+0.15%12,700
2025-10-011,410.01,410.01,353.01,353.0-54.0-3.84%14,700
2025-09-301,444.01,445.01,401.01,407.0-28.0-1.95%12,500
2025-09-291,426.01,444.01,411.01,435.00.00.00%15,600
2025-09-261,420.01,452.01,420.01,435.0+21.0+1.49%55,100
2025-09-251,453.01,456.01,414.01,414.0-36.0-2.48%33,900
2025-09-241,436.01,455.01,433.01,450.0+7.0+0.49%32,200
2025-09-221,438.01,445.01,419.01,443.0+5.0+0.35%32,100
2025-09-191,431.01,460.01,416.01,438.0+2.0+0.14%39,300
2025-09-181,390.01,443.01,360.01,436.0+45.0+3.24%41,700
2025-09-171,419.01,430.01,374.01,391.0-42.0-2.93%42,300
2025-09-161,379.01,434.01,366.01,433.0+56.0+4.07%43,400
2025-09-121,350.01,386.01,350.01,377.0——21,900

直近120営業日分を表示