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
2021/12/30 299 300 297 299 125,200
2021/12/29 301 303 298 300 136,900
2021/12/28 302 305 300 304 182,400
2021/12/27 297 300 294 299 183,300
2021/12/24 301 301 297 298 191,200
2021/12/23 298 302 298 300 299,100
2021/12/22 306 308 295 297 855,200
2021/12/21 304 309 301 306 335,700
2021/12/20 313 313 302 302 286,000
2021/12/17 317 318 312 313 283,400
2021/12/16 318 322 315 317 331,500
2021/12/15 313 317 311 315 275,800
2021/12/14 319 320 310 313 356,100
2021/12/13 323 327 318 320 301,000
2021/12/10 321 327 318 321 541,000
2021/12/09 320 323 316 318 250,800
2021/12/08 320 322 318 319 229,500
2021/12/07 312 319 312 319 314,200
2021/12/06 315 316 309 310 195,200
2021/12/03 306 316 306 316 320,300
2021/12/02 312 315 305 305 434,700
2021/12/01 311 315 306 314 327,600
2021/11/30 309 318 309 312 390,300
2021/11/29 311 319 308 310 354,200
2021/11/26 322 322 312 313 328,200
2021/11/25 321 325 320 322 131,700
2021/11/24 325 325 322 322 206,900
2021/11/22 320 326 319 325 233,600
2021/11/19 327 327 318 324 263,300
2021/11/18 320 328 319 326 541,700
2021/11/17 325 325 314 317 644,700
2021/11/16 317 325 317 323 704,200
2021/11/15 318 320 313 315 121,100
2021/11/12 305 317 305 317 307,900
2021/11/11 305 310 305 310 124,800
2021/11/10 307 311 307 309 198,400
2021/11/09 309 311 307 308 174,900
2021/11/08 315 315 307 309 152,900
2021/11/05 313 314 308 310 258,800
2021/11/04 310 318 310 318 832,900
2021/11/02 310 312 308 308 251,600
2021/11/01 301 315 300 308 1,111,200
2021/10/29 299 301 294 295 185,400
2021/10/28 296 298 293 298 389,200
2021/10/27 297 300 295 298 251,600
2021/10/26 294 297 293 296 240,400
2021/10/25 287 293 287 292 189,600
2021/10/22 286 294 285 291 227,100
2021/10/21 295 295 287 287 240,300
2021/10/20 292 300 292 293 427,400
2021/10/19 285 291 284 289 191,700
2021/10/18 284 287 280 286 199,100
2021/10/15 279 284 277 284 276,400
2021/10/14 272 276 269 275 221,800
2021/10/13 273 273 270 270 164,400
2021/10/12 280 280 272 272 216,300
2021/10/11 276 283 276 282 171,600
2021/10/08 275 282 275 278 206,700
2021/10/07 275 276 269 273 438,100
2021/10/06 285 287 273 275 681,900
2021/10/05 289 289 280 283 557,200
2021/10/04 304 304 293 295 391,400
2021/10/01 305 305 298 302 341,800
2021/09/30 308 312 307 308 302,200
2021/09/29 312 314 304 308 691,700
2021/09/28 313 314 306 312 294,100
2021/09/27 317 317 309 311 453,600
2021/09/24 315 318 310 318 959,000
2021/09/22 299 312 299 308 1,399,200
2021/09/21 292 297 290 294 511,100
2021/09/17 306 307 301 305 403,000
2021/09/16 305 310 303 305 629,700
2021/09/15 307 308 300 306 561,500
2021/09/14 306 310 302 309 931,600
2021/09/13 297 304 295 304 742,900
2021/09/10 290 298 287 298 1,088,000
2021/09/09 285 287 282 286 190,200
2021/09/08 284 285 281 284 309,100
2021/09/07 285 292 283 285 619,300
2021/09/06 280 285 279 280 612,600
2021/09/03 278 279 275 278 280,900
2021/09/02 278 278 274 276 191,300
2021/09/01 275 277 273 276 160,400
2021/08/31 277 278 273 274 363,800
2021/08/30 271 279 270 277 428,700
2021/08/27 270 272 265 268 202,700
2021/08/26 268 274 266 272 314,600
2021/08/25 269 269 262 267 438,900
2021/08/24 267 270 264 269 335,400
2021/08/23 258 267 258 267 407,500
2021/08/20 263 264 253 257 472,500
2021/08/19 255 265 255 260 458,200
2021/08/18 249 263 249 262 603,700
2021/08/17 253 256 248 249 453,600
2021/08/16 256 256 248 249 379,200
2021/08/13 256 257 254 256 102,300
2021/08/12 260 260 252 254 206,000
2021/08/11 255 257 253 257 221,500
2021/08/10 250 255 249 252 265,400
2021/08/06 251 252 248 248 123,500
2021/08/05 245 251 245 251 183,800
2021/08/04 254 254 246 246 212,400
2021/08/03 251 257 251 253 274,600
2021/08/02 253 254 248 249 390,300
2021/07/30 249 250 243 247 186,800
2021/07/29 248 251 247 251 146,400
2021/07/28 255 255 246 248 260,300
2021/07/27 259 259 254 256 152,500
2021/07/26 257 258 255 258 166,700
2021/07/21 255 255 250 252 183,800
2021/07/20 246 254 246 250 301,100
2021/07/19 258 258 247 248 399,100
2021/07/16 251 257 251 256 224,700
2021/07/15 253 257 252 253 265,600
2021/07/14 251 259 249 253 392,200
2021/07/13 254 255 251 253 112,700
2021/07/12 249 255 248 254 234,000
2021/07/09 240 245 234 244 536,400
2021/07/08 249 249 243 243 240,500
2021/07/07 249 251 246 249 216,300
2021/07/06 256 257 250 250 251,100
2021/07/05 256 257 253 253 139,300
2021/07/02 255 259 254 258 157,600
2021/07/01 256 258 253 254 163,300
2021/06/30 257 260 256 256 144,000
2021/06/29 258 258 254 256 284,300
2021/06/28 258 262 258 260 255,700
2021/06/25 260 261 257 257 145,300
2021/06/24 257 260 256 259 176,200
2021/06/23 265 265 260 261 192,000
2021/06/22 259 267 257 267 304,200
2021/06/21 262 262 254 254 355,200
2021/06/18 270 271 265 265 183,400
2021/06/17 271 272 267 268 220,800
2021/06/16 266 271 265 271 216,300
2021/06/15 269 269 264 266 409,400
2021/06/14 270 272 267 269 225,700
2021/06/11 272 272 268 268 283,100
2021/06/10 269 272 268 271 278,900
2021/06/09 271 273 269 269 180,700
2021/06/08 271 273 270 270 189,200
2021/06/07 275 276 272 272 149,000
2021/06/04 278 278 274 274 158,500
2021/06/03 277 281 276 276 167,200
2021/06/02 278 281 276 276 189,700
2021/06/01 282 283 278 279 229,700
2021/05/31 277 284 274 281 458,400
2021/05/28 276 281 274 281 481,500
2021/05/27 285 285 273 273 507,700
2021/05/26 282 285 281 282 161,900
2021/05/25 288 288 280 281 270,500
2021/05/24 289 292 274 282 666,300
2021/05/21 281 287 280 285 242,300
2021/05/20 271 282 271 281 303,000
2021/05/19 270 276 270 271 231,900
2021/05/18 274 277 270 277 393,400
2021/05/17 278 278 265 266 625,100
2021/05/14 275 278 272 277 224,700
2021/05/13 269 278 269 271 351,300
2021/05/12 282 285 272 275 495,400
2021/05/11 293 293 283 283 406,000
2021/05/10 294 304 293 295 591,100
2021/05/07 290 291 287 290 266,300
2021/05/06 288 290 283 289 363,600
2021/04/30 285 290 285 286 455,900
2021/04/28 293 293 279 289 351,300
2021/04/27 294 297 291 293 257,200
2021/04/26 292 294 288 292 203,800
2021/04/23 289 291 287 287 186,500
2021/04/22 295 295 289 291 312,200
2021/04/21 292 294 286 290 393,500
2021/04/20 303 304 297 298 488,200
2021/04/19 312 313 309 309 172,300
2021/04/16 317 317 312 313 152,600
2021/04/15 312 317 312 317 158,700
2021/04/14 312 317 308 315 211,600
2021/04/13 314 318 314 314 303,200
2021/04/12 319 321 315 317 243,600
2021/04/09 313 322 313 321 488,400
2021/04/08 312 316 306 314 552,000
2021/04/07 302 311 302 311 317,000
2021/04/06 308 309 299 303 390,500
2021/04/05 302 308 299 307 319,000
2021/04/02 302 304 299 302 246,400
2021/04/01 300 304 298 298 424,400
2021/03/31 303 305 298 298 476,800
2021/03/30 312 312 303 307 497,200
2021/03/29 325 325 315 319 628,300
2021/03/26 319 323 317 321 473,600
2021/03/25 316 318 311 314 338,600
2021/03/24 320 320 306 311 656,400
2021/03/23 340 342 327 328 1,018,100
2021/03/22 339 339 331 336 717,700
2021/03/19 334 339 331 339 1,046,000
2021/03/18 330 335 329 335 1,191,500
2021/03/17 324 330 322 328 363,600
2021/03/16 319 328 317 326 532,800
2021/03/15 319 319 314 317 616,900
2021/03/12 317 321 313 320 488,200
2021/03/11 310 314 309 312 328,200
2021/03/10 314 318 312 312 437,600
2021/03/09 319 319 313 314 779,100
2021/03/08 312 325 312 317 769,300
2021/03/05 317 317 307 313 716,300
2021/03/04 317 321 313 321 495,500
2021/03/03 327 327 316 322 499,200
2021/03/02 317 326 313 326 798,100
2021/03/01 322 325 314 317 874,000
2021/02/26 320 327 316 319 752,600
2021/02/25 330 331 323 328 685,700
2021/02/24 337 341 328 328 851,100
2021/02/22 331 343 331 337 1,137,900
2021/02/19 313 330 312 329 1,521,500
2021/02/18 336 336 316 317 1,263,600
2021/02/17 336 336 330 333 831,900
2021/02/16 333 338 332 336 741,100
2021/02/15 332 336 327 332 713,100
2021/02/12 325 329 322 328 584,300
2021/02/10 322 327 316 324 615,100
2021/02/09 316 324 313 324 1,527,100
2021/02/08 313 318 306 314 861,400
2021/02/05 313 317 309 313 612,000
2021/02/04 309 318 306 311 963,200
2021/02/03 305 317 305 307 1,009,600
2021/02/02 290 307 289 303 1,467,700
2021/02/01 297 297 282 290 885,400
2021/01/29 299 300 291 297 1,207,400
2021/01/28 291 300 291 300 882,400
2021/01/27 294 297 292 296 480,600
2021/01/26 295 295 288 292 852,300
2021/01/25 283 302 283 297 1,446,900
2021/01/22 288 288 282 283 619,300
2021/01/21 286 294 284 291 753,500
2021/01/20 279 286 270 284 1,064,100
2021/01/19 287 294 277 279 1,234,600
2021/01/18 272 286 270 286 772,200
2021/01/15 280 290 273 278 1,057,400
2021/01/14 273 278 270 273 743,200
2021/01/13 271 278 270 274 368,900
2021/01/12 274 276 268 274 510,800
2021/01/08 276 277 271 274 770,600
2021/01/07 276 283 272 274 1,237,200
2021/01/06 267 271 261 271 814,300
2021/01/05 256 270 255 268 897,500
2021/01/04 258 259 250 256 556,600

このページの先頭へ