日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

スパークス・グループ(8739)の株価時系列情報

スパークス・グループ(8739)の株価(始値・高値・安値・終値・出来高)時系列情報

日付 始値 高値 安値 終値 出来高
2024/03/28 1,900 1,926 1,863 1,875 52,200
2024/03/27 1,924 1,962 1,921 1,950 63,500
2024/03/26 1,871 1,911 1,871 1,910 35,000
2024/03/25 1,929 1,929 1,871 1,871 56,800
2024/03/22 1,950 1,969 1,930 1,939 43,800
2024/03/21 1,940 1,957 1,925 1,941 48,600
2024/03/19 1,921 1,932 1,914 1,931 32,300
2024/03/18 1,923 1,939 1,914 1,917 27,700
2024/03/15 1,907 1,943 1,907 1,922 35,100
2024/03/14 1,900 1,930 1,900 1,928 25,900
2024/03/13 1,947 1,947 1,911 1,916 26,900
2024/03/12 1,916 1,936 1,872 1,936 31,400
2024/03/11 1,920 1,946 1,889 1,916 61,400
2024/03/08 1,938 1,954 1,902 1,954 72,300
2024/03/07 1,911 1,936 1,897 1,920 46,300
2024/03/06 1,894 1,930 1,894 1,915 42,100
2024/03/05 1,879 1,909 1,879 1,900 44,500
2024/03/04 1,913 1,913 1,880 1,895 38,100
2024/03/01 1,900 1,916 1,884 1,905 40,900
2024/02/29 1,898 1,910 1,879 1,897 55,500
2024/02/28 1,848 1,890 1,840 1,883 62,600
2024/02/27 1,843 1,874 1,833 1,861 47,400
2024/02/26 1,841 1,887 1,837 1,865 53,100
2024/02/22 1,830 1,839 1,815 1,839 45,100
2024/02/21 1,818 1,844 1,813 1,827 25,200
2024/02/20 1,867 1,885 1,821 1,821 52,000
2024/02/19 1,869 1,869 1,817 1,848 57,300
2024/02/16 1,840 1,870 1,825 1,863 126,900
2024/02/15 1,765 1,834 1,736 1,820 114,100
2024/02/14 1,786 1,786 1,743 1,765 101,800
2024/02/13 1,760 1,793 1,730 1,786 77,500
2024/02/09 1,777 1,794 1,752 1,752 55,800
2024/02/08 1,772 1,808 1,750 1,762 123,900
2024/02/07 1,775 1,789 1,761 1,772 41,000
2024/02/06 1,775 1,790 1,765 1,775 27,600
2024/02/05 1,756 1,807 1,749 1,799 45,600
2024/02/02 1,768 1,785 1,749 1,749 55,600
2024/02/01 1,801 1,820 1,747 1,767 111,500
2024/01/31 1,817 1,830 1,790 1,830 73,400
2024/01/30 1,805 1,839 1,795 1,821 48,900
2024/01/29 1,783 1,809 1,783 1,803 28,700
2024/01/26 1,816 1,817 1,780 1,781 50,100
2024/01/25 1,784 1,833 1,781 1,818 77,800
2024/01/24 1,806 1,809 1,773 1,784 61,200
2024/01/23 1,800 1,846 1,784 1,809 83,500
2024/01/22 1,780 1,811 1,768 1,800 67,100
2024/01/19 1,800 1,810 1,762 1,764 42,900
2024/01/18 1,799 1,825 1,786 1,789 70,400
2024/01/17 1,773 1,822 1,773 1,799 279,000
2024/01/16 1,727 1,800 1,727 1,773 194,300
2024/01/15 1,668 1,730 1,668 1,727 121,700
2024/01/12 1,690 1,690 1,657 1,662 43,200
2024/01/11 1,700 1,715 1,690 1,690 59,600
2024/01/10 1,693 1,701 1,672 1,687 51,600
2024/01/09 1,651 1,685 1,649 1,685 61,000
2024/01/05 1,625 1,653 1,616 1,643 43,500
2024/01/04 1,603 1,620 1,575 1,616 36,400
2023/12/29 1,590 1,612 1,582 1,612 52,400
2023/12/28 1,569 1,585 1,559 1,585 18,500
2023/12/27 1,546 1,573 1,529 1,569 41,400
2023/12/26 1,535 1,548 1,521 1,538 30,500
2023/12/25 1,565 1,565 1,528 1,538 27,400
2023/12/22 1,553 1,566 1,550 1,557 46,000
2023/12/21 1,520 1,557 1,518 1,547 27,400
2023/12/20 1,555 1,568 1,545 1,550 37,600
2023/12/19 1,529 1,553 1,529 1,553 38,500
2023/12/18 1,533 1,533 1,511 1,529 30,400
2023/12/15 1,503 1,552 1,503 1,552 58,400
2023/12/14 1,521 1,527 1,504 1,510 26,200
2023/12/13 1,521 1,528 1,512 1,521 37,000
2023/12/12 1,537 1,537 1,510 1,521 41,600
2023/12/11 1,509 1,536 1,509 1,534 75,900
2023/12/08 1,548 1,548 1,496 1,500 48,300
2023/12/07 1,544 1,551 1,537 1,537 56,400
2023/12/06 1,496 1,582 1,496 1,570 146,800
2023/12/05 1,490 1,532 1,490 1,496 51,600
2023/12/04 1,500 1,505 1,481 1,504 53,400
2023/12/01 1,503 1,504 1,478 1,481 27,600
2023/11/30 1,501 1,505 1,480 1,489 41,200
2023/11/29 1,478 1,504 1,471 1,501 29,800
2023/11/28 1,466 1,489 1,462 1,488 27,900
2023/11/27 1,469 1,475 1,458 1,466 19,300
2023/11/24 1,466 1,470 1,456 1,459 22,900
2023/11/22 1,468 1,475 1,460 1,466 18,500
2023/11/21 1,482 1,516 1,462 1,474 110,500
2023/11/20 1,465 1,476 1,438 1,438 28,700
2023/11/17 1,432 1,461 1,432 1,461 24,400
2023/11/16 1,427 1,443 1,427 1,432 15,700
2023/11/15 1,461 1,461 1,428 1,443 16,400
2023/11/14 1,449 1,456 1,429 1,441 24,600
2023/11/13 1,455 1,460 1,447 1,448 16,500
2023/11/10 1,448 1,458 1,440 1,454 16,500
2023/11/09 1,459 1,470 1,450 1,466 17,500
2023/11/08 1,483 1,483 1,454 1,455 49,000
2023/11/07 1,486 1,494 1,465 1,471 32,200
2023/11/06 1,480 1,509 1,480 1,488 53,300
2023/11/02 1,479 1,479 1,460 1,468 18,500
2023/11/01 1,500 1,507 1,440 1,453 71,400
2023/10/31 1,416 1,443 1,410 1,434 58,700
2023/10/30 1,432 1,443 1,404 1,420 59,600
2023/10/27 1,425 1,447 1,419 1,447 32,400
2023/10/26 1,441 1,453 1,392 1,397 46,600
2023/10/25 1,436 1,463 1,436 1,439 53,200
2023/10/24 1,429 1,443 1,399 1,440 48,100
2023/10/23 1,428 1,449 1,421 1,429 30,600
2023/10/20 1,430 1,446 1,422 1,428 32,100
2023/10/19 1,436 1,449 1,430 1,432 30,300
2023/10/18 1,487 1,487 1,444 1,460 29,900
2023/10/17 1,460 1,475 1,449 1,461 25,300
2023/10/16 1,460 1,469 1,440 1,446 24,700
2023/10/13 1,494 1,503 1,472 1,478 43,800
2023/10/12 1,503 1,510 1,486 1,506 23,300
2023/10/11 1,502 1,506 1,481 1,490 45,000
2023/10/10 1,467 1,514 1,467 1,512 40,900
2023/10/06 1,466 1,489 1,466 1,480 35,300
2023/10/05 1,425 1,471 1,425 1,466 42,800
2023/10/04 1,433 1,435 1,408 1,412 66,400
2023/10/03 1,468 1,468 1,440 1,447 49,800
2023/10/02 1,507 1,521 1,468 1,468 78,800
2023/09/29 1,536 1,536 1,496 1,507 48,300
2023/09/28 1,546 1,553 1,520 1,536 60,500
2023/09/27 1,518 1,566 1,501 1,562 105,000
2023/09/26 1,569 1,570 1,531 1,532 36,300
2023/09/25 1,559 1,574 1,557 1,569 30,700
2023/09/22 1,533 1,571 1,522 1,559 97,100
2023/09/21 1,540 1,553 1,540 1,541 28,600
2023/09/20 1,551 1,559 1,543 1,543 48,400
2023/09/19 1,530 1,554 1,530 1,554 35,400
2023/09/15 1,530 1,563 1,530 1,551 89,100
2023/09/14 1,552 1,559 1,535 1,536 62,900
2023/09/13 1,552 1,576 1,549 1,560 78,400
2023/09/12 1,556 1,580 1,545 1,559 36,800
2023/09/11 1,539 1,584 1,508 1,538 145,000
2023/09/08 1,559 1,566 1,526 1,541 71,300
2023/09/07 1,558 1,578 1,551 1,567 60,400
2023/09/06 1,552 1,580 1,552 1,579 54,100
2023/09/05 1,547 1,566 1,545 1,566 48,200
2023/09/04 1,522 1,552 1,522 1,547 61,600
2023/09/01 1,505 1,532 1,505 1,511 72,800
2023/08/31 1,520 1,522 1,501 1,503 64,200
2023/08/30 1,502 1,518 1,493 1,514 50,200
2023/08/29 1,503 1,503 1,492 1,493 10,600
2023/08/28 1,491 1,498 1,485 1,497 24,900
2023/08/25 1,474 1,486 1,457 1,484 36,300
2023/08/24 1,472 1,483 1,462 1,478 25,900
2023/08/23 1,455 1,473 1,448 1,472 24,500
2023/08/22 1,453 1,465 1,438 1,463 26,800
2023/08/21 1,435 1,444 1,429 1,436 27,100
2023/08/18 1,417 1,434 1,417 1,432 33,300
2023/08/17 1,434 1,449 1,412 1,438 39,300
2023/08/16 1,455 1,455 1,433 1,435 44,000
2023/08/15 1,462 1,475 1,457 1,467 29,800
2023/08/14 1,493 1,499 1,462 1,462 26,200
2023/08/10 1,454 1,487 1,454 1,480 76,500
2023/08/09 1,473 1,473 1,454 1,466 23,600
2023/08/08 1,455 1,481 1,455 1,471 50,400
2023/08/07 1,426 1,454 1,424 1,450 24,600
2023/08/04 1,423 1,448 1,414 1,436 38,600
2023/08/03 1,447 1,452 1,424 1,426 56,500
2023/08/02 1,473 1,473 1,450 1,460 80,400
2023/08/01 1,505 1,505 1,467 1,477 66,000
2023/07/31 1,500 1,519 1,496 1,511 55,900
2023/07/28 1,473 1,492 1,464 1,488 71,200
2023/07/27 1,484 1,487 1,476 1,485 34,000
2023/07/26 1,485 1,489 1,478 1,483 30,900
2023/07/25 1,491 1,506 1,485 1,485 46,700
2023/07/24 1,515 1,524 1,498 1,510 44,000
2023/07/21 1,526 1,531 1,498 1,500 70,800
2023/07/20 1,545 1,545 1,519 1,526 31,400
2023/07/19 1,530 1,550 1,528 1,550 35,400
2023/07/18 1,495 1,516 1,495 1,510 23,400
2023/07/14 1,526 1,533 1,495 1,503 28,700
2023/07/13 1,479 1,526 1,473 1,523 60,700
2023/07/12 1,475 1,485 1,466 1,471 25,600
2023/07/11 1,500 1,508 1,471 1,475 31,700
2023/07/10 1,485 1,501 1,477 1,488 46,400
2023/07/07 1,487 1,529 1,481 1,495 38,800
2023/07/06 1,514 1,536 1,504 1,506 36,400
2023/07/05 1,510 1,532 1,500 1,525 23,900
2023/07/04 1,529 1,534 1,519 1,526 28,400
2023/07/03 1,530 1,551 1,529 1,529 21,800
2023/06/30 1,523 1,533 1,509 1,528 44,500
2023/06/29 1,544 1,564 1,537 1,542 46,600
2023/06/28 1,520 1,544 1,516 1,544 38,700
2023/06/27 1,489 1,507 1,486 1,502 35,800
2023/06/26 1,515 1,519 1,490 1,501 61,500
2023/06/23 1,559 1,560 1,505 1,518 101,800
2023/06/22 1,572 1,597 1,555 1,559 83,000
2023/06/21 1,599 1,610 1,565 1,565 85,800
2023/06/20 1,612 1,616 1,594 1,612 53,300
2023/06/19 1,605 1,627 1,585 1,609 75,400
2023/06/16 1,608 1,664 1,605 1,632 203,900
2023/06/15 1,565 1,604 1,549 1,589 94,900
2023/06/14 1,570 1,570 1,545 1,564 64,200
2023/06/13 1,573 1,573 1,542 1,554 67,500
2023/06/12 1,535 1,578 1,534 1,575 96,900
2023/06/09 1,493 1,514 1,486 1,506 94,200
2023/06/08 1,505 1,507 1,466 1,473 89,000
2023/06/07 1,461 1,527 1,460 1,505 169,200
2023/06/06 1,393 1,433 1,391 1,431 45,100

このページの先頭へ