(株)スプリックスの株価時系列・信用残時系列
株価時系列
- 年初来高値
- 1,460（2025年9月19日）
- 年初来安値
- 767（2025年4月7日）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後 終値 | PER | PBR |
|---|---|---|---|---|---|---|---|---|
| 2026/2/9 | 1,305 | 1,305 | 1,262 | 1,270 | 3,400 | 1,270 | 16.01 | 2.25 |
| 2026/2/6 | 1,233 | 1,285 | 1,227 | 1,285 | 5,100 | 1,285 | 16.19 | 2.28 |
| 2026/2/5 | 1,194 | 1,265 | 1,153 | 1,233 | 10,000 | 1,233 | 15.54 | 2.19 |
| 2026/2/4 | 1,268 | 1,268 | 1,207 | 1,207 | 27,200 | 1,207 | 15.21 | 2.14 |
| 2026/2/3 | 1,264 | 1,268 | 1,245 | 1,268 | 6,500 | 1,268 | 15.98 | 2.25 |
| 2026/2/2 | 1,283 | 1,285 | 1,241 | 1,251 | 12,200 | 1,251 | 15.77 | 2.22 |
| 2026/1/30 | 1,313 | 1,334 | 1,278 | 1,283 | 9,700 | 1,283 | 16.17 | 2.28 |
| 2026/1/29 | 1,350 | 1,350 | 1,311 | 1,313 | 6,400 | 1,313 | 16.55 | 2.33 |
| 2026/1/28 | 1,340 | 1,366 | 1,300 | 1,360 | 9,800 | 1,360 | 17.14 | 2.41 |
| 2026/1/27 | 1,370 | 1,370 | 1,362 | 1,370 | 300 | 1,370 | 17.27 | 2.43 |
| 2026/1/26 | 1,364 | 1,364 | 1,354 | 1,360 | 1,800 | 1,360 | ||
| 2026/1/23 | 1,402 | 1,402 | 1,363 | 1,376 | 15,200 | 1,376 | ||
| 2026/1/22 | 1,384 | 1,384 | 1,360 | 1,372 | 2,800 | 1,372 | ||
| 2026/1/21 | 1,370 | 1,373 | 1,367 | 1,373 | 1,000 | 1,373 | ||
| 2026/1/20 | 1,363 | 1,377 | 1,362 | 1,373 | 4,100 | 1,373 | ||
| 2026/1/19 | 1,376 | 1,381 | 1,361 | 1,363 | 4,600 | 1,363 | ||
| 2026/1/16 | 1,362 | 1,379 | 1,362 | 1,376 | 3,300 | 1,376 | ||
| 2026/1/15 | 1,355 | 1,371 | 1,355 | 1,362 | 2,200 | 1,362 | ||
| 2026/1/14 | 1,362 | 1,370 | 1,351 | 1,353 | 4,600 | 1,353 | ||
| 2026/1/13 | 1,381 | 1,384 | 1,365 | 1,365 | 16,300 | 1,365 |
1〜20/244件
