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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,663 | 1,692 | 1,663 | 1,673 | 21,000 |
| 2022/12/29 | 1,611 | 1,671 | 1,611 | 1,663 | 79,200 |
| 2022/12/28 | 1,641 | 1,642 | 1,608 | 1,635 | 71,200 |
| 2022/12/27 | 1,647 | 1,669 | 1,647 | 1,651 | 46,500 |
| 2022/12/26 | 1,660 | 1,673 | 1,626 | 1,647 | 49,800 |
| 2022/12/23 | 1,705 | 1,705 | 1,673 | 1,676 | 44,100 |
| 2022/12/22 | 1,690 | 1,717 | 1,680 | 1,707 | 45,200 |
| 2022/12/21 | 1,670 | 1,697 | 1,650 | 1,675 | 54,000 |
| 2022/12/20 | 1,730 | 1,734 | 1,666 | 1,678 | 84,100 |
| 2022/12/19 | 1,719 | 1,742 | 1,719 | 1,730 | 47,400 |
| 2022/12/16 | 1,727 | 1,739 | 1,709 | 1,737 | 76,400 |
| 2022/12/15 | 1,732 | 1,742 | 1,704 | 1,732 | 29,600 |
| 2022/12/14 | 1,712 | 1,736 | 1,705 | 1,732 | 59,400 |
| 2022/12/13 | 1,706 | 1,714 | 1,697 | 1,701 | 41,400 |
| 2022/12/12 | 1,688 | 1,711 | 1,686 | 1,693 | 36,500 |
| 2022/12/09 | 1,673 | 1,698 | 1,660 | 1,690 | 36,900 |
| 2022/12/08 | 1,660 | 1,673 | 1,654 | 1,673 | 34,000 |
| 2022/12/07 | 1,664 | 1,682 | 1,650 | 1,660 | 45,100 |
| 2022/12/06 | 1,659 | 1,681 | 1,650 | 1,668 | 38,600 |
| 2022/12/05 | 1,699 | 1,703 | 1,670 | 1,694 | 39,600 |
| 2022/12/02 | 1,690 | 1,711 | 1,677 | 1,698 | 52,300 |
| 2022/12/01 | 1,708 | 1,708 | 1,690 | 1,691 | 42,300 |
| 2022/11/30 | 1,727 | 1,775 | 1,701 | 1,707 | 71,700 |
| 2022/11/29 | 1,718 | 1,736 | 1,709 | 1,728 | 34,100 |
| 2022/11/28 | 1,750 | 1,763 | 1,730 | 1,730 | 45,000 |
| 2022/11/25 | 1,725 | 1,749 | 1,714 | 1,743 | 71,900 |
| 2022/11/24 | 1,680 | 1,728 | 1,643 | 1,714 | 147,100 |
| 2022/11/22 | 1,644 | 1,674 | 1,637 | 1,664 | 61,500 |
| 2022/11/21 | 1,641 | 1,653 | 1,639 | 1,645 | 31,200 |
| 2022/11/18 | 1,680 | 1,687 | 1,636 | 1,641 | 48,200 |
| 2022/11/17 | 1,671 | 1,693 | 1,670 | 1,672 | 59,800 |
| 2022/11/16 | 1,658 | 1,679 | 1,652 | 1,670 | 47,700 |
| 2022/11/15 | 1,640 | 1,666 | 1,614 | 1,658 | 60,700 |
| 2022/11/14 | 1,629 | 1,668 | 1,624 | 1,650 | 89,600 |
| 2022/11/11 | 1,585 | 1,648 | 1,585 | 1,645 | 163,000 |
| 2022/11/10 | 1,573 | 1,583 | 1,566 | 1,572 | 32,000 |
| 2022/11/09 | 1,580 | 1,590 | 1,563 | 1,588 | 73,600 |
| 2022/11/08 | 1,572 | 1,585 | 1,558 | 1,558 | 58,300 |
| 2022/11/07 | 1,541 | 1,578 | 1,537 | 1,578 | 82,900 |
| 2022/11/04 | 1,517 | 1,556 | 1,517 | 1,541 | 49,700 |
| 2022/11/02 | 1,547 | 1,578 | 1,540 | 1,557 | 77,400 |
| 2022/11/01 | 1,531 | 1,571 | 1,497 | 1,563 | 157,200 |
| 2022/10/31 | 1,470 | 1,510 | 1,465 | 1,502 | 95,100 |
| 2022/10/28 | 1,435 | 1,492 | 1,421 | 1,468 | 252,800 |
| 2022/10/27 | 1,437 | 1,447 | 1,405 | 1,441 | 88,300 |
| 2022/10/26 | 1,421 | 1,455 | 1,393 | 1,444 | 112,600 |
| 2022/10/25 | 1,364 | 1,413 | 1,362 | 1,408 | 62,300 |
| 2022/10/24 | 1,361 | 1,388 | 1,353 | 1,353 | 52,100 |
| 2022/10/21 | 1,351 | 1,364 | 1,348 | 1,349 | 20,500 |
| 2022/10/20 | 1,356 | 1,361 | 1,347 | 1,356 | 36,100 |
| 2022/10/19 | 1,395 | 1,395 | 1,364 | 1,366 | 26,900 |
| 2022/10/18 | 1,395 | 1,397 | 1,373 | 1,393 | 31,100 |
| 2022/10/17 | 1,395 | 1,396 | 1,371 | 1,376 | 24,200 |
| 2022/10/14 | 1,401 | 1,422 | 1,396 | 1,411 | 69,900 |
| 2022/10/13 | 1,393 | 1,398 | 1,362 | 1,362 | 50,900 |
| 2022/10/12 | 1,360 | 1,391 | 1,360 | 1,385 | 43,200 |
| 2022/10/11 | 1,400 | 1,400 | 1,361 | 1,365 | 71,300 |
| 2022/10/07 | 1,385 | 1,419 | 1,380 | 1,417 | 41,500 |
| 2022/10/06 | 1,411 | 1,432 | 1,411 | 1,411 | 51,600 |
| 2022/10/05 | 1,400 | 1,421 | 1,385 | 1,406 | 64,400 |
| 2022/10/04 | 1,330 | 1,396 | 1,320 | 1,379 | 76,900 |
| 2022/10/03 | 1,311 | 1,339 | 1,298 | 1,300 | 42,600 |
| 2022/09/30 | 1,320 | 1,363 | 1,320 | 1,334 | 52,000 |
| 2022/09/29 | 1,378 | 1,378 | 1,347 | 1,350 | 38,900 |
| 2022/09/29 | 1 -> 0.20 分割 | ||||
| 2022/09/28 | 259 | 267 | 259 | 266 | 654,800 |
| 2022/09/27 | 265 | 276 | 265 | 269 | 324,500 |
| 2022/09/26 | 288 | 288 | 273 | 273 | 442,000 |
| 2022/09/22 | 293 | 296 | 290 | 294 | 193,500 |
| 2022/09/21 | 299 | 301 | 295 | 296 | 271,500 |
| 2022/09/20 | 302 | 309 | 302 | 305 | 207,900 |
| 2022/09/16 | 305 | 308 | 302 | 302 | 168,000 |
| 2022/09/15 | 312 | 313 | 308 | 309 | 118,900 |
| 2022/09/14 | 311 | 316 | 308 | 311 | 253,300 |
| 2022/09/13 | 312 | 319 | 311 | 319 | 419,500 |
| 2022/09/12 | 313 | 313 | 308 | 311 | 145,500 |
| 2022/09/09 | 306 | 313 | 306 | 311 | 601,400 |
| 2022/09/08 | 298 | 306 | 298 | 306 | 294,100 |
| 2022/09/07 | 297 | 299 | 294 | 295 | 253,200 |
| 2022/09/06 | 301 | 301 | 298 | 298 | 165,500 |
| 2022/09/05 | 297 | 300 | 295 | 300 | 121,900 |
| 2022/09/02 | 300 | 303 | 296 | 300 | 201,900 |
| 2022/09/01 | 299 | 304 | 296 | 297 | 240,800 |
| 2022/08/31 | 300 | 303 | 298 | 301 | 252,600 |
| 2022/08/30 | 302 | 304 | 301 | 304 | 122,300 |
| 2022/08/29 | 299 | 302 | 298 | 300 | 277,600 |
| 2022/08/26 | 309 | 310 | 306 | 307 | 52,700 |
| 2022/08/25 | 304 | 310 | 303 | 309 | 240,800 |
| 2022/08/24 | 311 | 311 | 304 | 304 | 232,000 |
| 2022/08/23 | 308 | 313 | 307 | 311 | 208,800 |
| 2022/08/22 | 311 | 314 | 309 | 311 | 121,500 |
| 2022/08/19 | 317 | 317 | 314 | 315 | 176,700 |
| 2022/08/18 | 315 | 319 | 312 | 316 | 191,200 |
| 2022/08/17 | 311 | 317 | 308 | 317 | 427,500 |
| 2022/08/16 | 312 | 312 | 307 | 309 | 104,100 |
| 2022/08/15 | 312 | 313 | 309 | 310 | 94,700 |
| 2022/08/12 | 311 | 315 | 309 | 312 | 306,100 |
| 2022/08/10 | 304 | 307 | 302 | 305 | 148,900 |
| 2022/08/09 | 309 | 309 | 302 | 304 | 144,600 |
| 2022/08/08 | 312 | 312 | 308 | 310 | 144,800 |
| 2022/08/05 | 309 | 314 | 309 | 313 | 233,800 |
| 2022/08/04 | 308 | 311 | 303 | 311 | 316,100 |
| 2022/08/03 | 310 | 313 | 305 | 307 | 255,200 |
| 2022/08/02 | 297 | 312 | 294 | 309 | 887,800 |
| 2022/08/01 | 301 | 301 | 293 | 299 | 234,400 |
| 2022/07/29 | 304 | 305 | 299 | 301 | 250,400 |
| 2022/07/28 | 300 | 303 | 295 | 302 | 406,500 |
| 2022/07/27 | 303 | 303 | 299 | 302 | 153,100 |
| 2022/07/26 | 302 | 304 | 300 | 303 | 274,000 |
| 2022/07/25 | 298 | 303 | 298 | 301 | 340,900 |
| 2022/07/22 | 298 | 300 | 295 | 299 | 393,900 |
| 2022/07/21 | 293 | 298 | 289 | 297 | 279,300 |
| 2022/07/20 | 290 | 293 | 288 | 293 | 332,800 |
| 2022/07/19 | 287 | 287 | 283 | 283 | 132,100 |
| 2022/07/15 | 289 | 290 | 282 | 286 | 273,400 |
| 2022/07/14 | 285 | 294 | 284 | 291 | 560,500 |
| 2022/07/13 | 280 | 285 | 280 | 285 | 327,800 |
| 2022/07/12 | 278 | 280 | 275 | 275 | 168,400 |
| 2022/07/11 | 279 | 284 | 279 | 281 | 296,400 |
| 2022/07/08 | 274 | 280 | 267 | 277 | 914,000 |
| 2022/07/07 | 275 | 278 | 271 | 272 | 519,100 |
| 2022/07/06 | 268 | 276 | 268 | 273 | 544,900 |
| 2022/07/05 | 269 | 272 | 268 | 270 | 192,000 |
| 2022/07/04 | 268 | 273 | 265 | 269 | 294,500 |
| 2022/07/01 | 265 | 269 | 262 | 262 | 161,800 |
| 2022/06/30 | 272 | 273 | 265 | 265 | 246,800 |
| 2022/06/29 | 273 | 276 | 268 | 270 | 395,000 |
| 2022/06/28 | 273 | 278 | 273 | 278 | 347,300 |
| 2022/06/27 | 273 | 275 | 269 | 272 | 307,400 |
| 2022/06/24 | 262 | 273 | 261 | 271 | 936,400 |
| 2022/06/23 | 259 | 263 | 258 | 259 | 244,200 |
| 2022/06/22 | 262 | 263 | 257 | 258 | 228,500 |
| 2022/06/21 | 258 | 263 | 258 | 261 | 356,500 |
| 2022/06/20 | 260 | 264 | 252 | 252 | 387,100 |
| 2022/06/17 | 247 | 255 | 247 | 252 | 404,700 |
| 2022/06/16 | 247 | 251 | 247 | 249 | 199,600 |
| 2022/06/15 | 248 | 251 | 245 | 245 | 203,900 |
| 2022/06/14 | 248 | 249 | 246 | 248 | 217,800 |
| 2022/06/13 | 249 | 252 | 249 | 249 | 220,600 |
| 2022/06/10 | 256 | 258 | 252 | 253 | 258,000 |
| 2022/06/09 | 260 | 263 | 259 | 259 | 252,200 |
| 2022/06/08 | 265 | 265 | 260 | 261 | 219,000 |
| 2022/06/07 | 262 | 265 | 262 | 264 | 184,900 |
| 2022/06/06 | 259 | 262 | 258 | 262 | 229,800 |
| 2022/06/03 | 264 | 264 | 261 | 263 | 232,700 |
| 2022/06/02 | 266 | 267 | 260 | 264 | 268,900 |
| 2022/06/01 | 265 | 269 | 265 | 268 | 229,100 |
| 2022/05/31 | 266 | 266 | 262 | 266 | 262,100 |
| 2022/05/30 | 259 | 267 | 259 | 266 | 519,800 |
| 2022/05/27 | 262 | 262 | 255 | 257 | 197,800 |
| 2022/05/26 | 257 | 261 | 255 | 259 | 226,000 |
| 2022/05/25 | 254 | 257 | 252 | 255 | 230,000 |
| 2022/05/24 | 253 | 255 | 250 | 251 | 187,800 |
| 2022/05/23 | 251 | 254 | 250 | 252 | 222,600 |
| 2022/05/20 | 243 | 249 | 242 | 249 | 244,200 |
| 2022/05/19 | 238 | 244 | 237 | 242 | 237,500 |
| 2022/05/18 | 246 | 248 | 242 | 244 | 231,000 |
| 2022/05/17 | 242 | 246 | 242 | 244 | 224,000 |
| 2022/05/16 | 246 | 247 | 241 | 245 | 272,100 |
| 2022/05/13 | 234 | 242 | 234 | 242 | 205,300 |
| 2022/05/12 | 240 | 241 | 234 | 234 | 457,600 |
| 2022/05/11 | 246 | 247 | 242 | 244 | 295,200 |
| 2022/05/10 | 252 | 252 | 245 | 248 | 363,400 |
| 2022/05/09 | 260 | 260 | 253 | 254 | 303,500 |
| 2022/05/06 | 256 | 262 | 255 | 260 | 397,700 |
| 2022/05/02 | 253 | 257 | 252 | 252 | 215,900 |
| 2022/04/28 | 258 | 258 | 255 | 257 | 412,300 |
| 2022/04/27 | 258 | 258 | 252 | 256 | 373,300 |
| 2022/04/26 | 261 | 263 | 258 | 261 | 205,400 |
| 2022/04/25 | 258 | 264 | 256 | 261 | 241,600 |
| 2022/04/22 | 264 | 264 | 260 | 263 | 256,100 |
| 2022/04/21 | 261 | 266 | 259 | 264 | 398,600 |
| 2022/04/20 | 261 | 263 | 258 | 260 | 313,000 |
| 2022/04/19 | 258 | 259 | 255 | 257 | 215,300 |
| 2022/04/18 | 264 | 265 | 252 | 255 | 587,800 |
| 2022/04/15 | 260 | 271 | 256 | 270 | 573,100 |
| 2022/04/14 | 264 | 265 | 260 | 263 | 243,400 |
| 2022/04/13 | 260 | 265 | 260 | 265 | 339,200 |
| 2022/04/12 | 262 | 264 | 258 | 260 | 221,200 |
| 2022/04/11 | 266 | 268 | 262 | 263 | 151,400 |
| 2022/04/08 | 269 | 272 | 267 | 267 | 387,100 |
| 2022/04/07 | 263 | 264 | 261 | 264 | 107,700 |
| 2022/04/06 | 267 | 269 | 264 | 264 | 199,200 |
| 2022/04/05 | 268 | 270 | 266 | 268 | 245,300 |
| 2022/04/04 | 268 | 268 | 265 | 265 | 179,200 |
| 2022/04/01 | 271 | 272 | 266 | 267 | 235,800 |
| 2022/03/31 | 268 | 274 | 268 | 274 | 421,000 |
| 2022/03/30 | 270 | 274 | 265 | 269 | 490,900 |
| 2022/03/29 | 278 | 279 | 276 | 279 | 381,100 |
| 2022/03/28 | 277 | 277 | 273 | 275 | 296,800 |
| 2022/03/25 | 279 | 279 | 272 | 273 | 286,600 |
| 2022/03/24 | 276 | 277 | 273 | 277 | 454,400 |
| 2022/03/23 | 274 | 278 | 272 | 276 | 382,600 |
| 2022/03/22 | 273 | 274 | 269 | 269 | 323,000 |
| 2022/03/18 | 263 | 270 | 262 | 270 | 378,700 |
| 2022/03/17 | 263 | 265 | 259 | 262 | 401,300 |
| 2022/03/16 | 261 | 261 | 253 | 258 | 347,300 |
| 2022/03/15 | 253 | 262 | 252 | 259 | 643,600 |
| 2022/03/14 | 248 | 252 | 248 | 250 | 250,700 |
| 2022/03/11 | 241 | 243 | 239 | 243 | 309,400 |
| 2022/03/10 | 239 | 243 | 237 | 241 | 517,600 |
| 2022/03/09 | 234 | 235 | 230 | 232 | 311,200 |
| 2022/03/08 | 231 | 237 | 230 | 231 | 350,600 |
| 2022/03/07 | 238 | 239 | 231 | 234 | 413,900 |
| 2022/03/04 | 248 | 249 | 239 | 239 | 674,800 |
| 2022/03/03 | 251 | 254 | 248 | 250 | 337,000 |
| 2022/03/02 | 253 | 254 | 248 | 251 | 724,400 |
| 2022/03/01 | 260 | 260 | 254 | 256 | 589,800 |
| 2022/02/28 | 257 | 257 | 253 | 254 | 291,400 |
| 2022/02/25 | 254 | 257 | 251 | 257 | 331,200 |
| 2022/02/24 | 255 | 257 | 253 | 254 | 355,700 |
| 2022/02/22 | 260 | 260 | 254 | 256 | 455,400 |
| 2022/02/21 | 260 | 262 | 257 | 261 | 162,000 |
| 2022/02/18 | 258 | 265 | 258 | 260 | 434,700 |
| 2022/02/17 | 258 | 265 | 256 | 259 | 427,000 |
| 2022/02/16 | 261 | 262 | 256 | 258 | 263,300 |
| 2022/02/15 | 256 | 260 | 255 | 258 | 422,000 |
| 2022/02/14 | 257 | 258 | 254 | 254 | 424,600 |
| 2022/02/10 | 261 | 263 | 257 | 259 | 340,100 |
| 2022/02/09 | 258 | 260 | 255 | 259 | 228,300 |
| 2022/02/08 | 260 | 262 | 257 | 257 | 273,000 |
| 2022/02/07 | 259 | 261 | 255 | 260 | 187,800 |
| 2022/02/04 | 257 | 262 | 256 | 260 | 170,800 |
| 2022/02/03 | 258 | 260 | 256 | 258 | 226,500 |
| 2022/02/02 | 257 | 262 | 257 | 259 | 233,700 |
| 2022/02/01 | 262 | 265 | 253 | 256 | 418,100 |
| 2022/01/31 | 258 | 261 | 256 | 259 | 318,100 |
| 2022/01/28 | 256 | 260 | 254 | 257 | 180,200 |
| 2022/01/27 | 261 | 263 | 251 | 253 | 371,100 |
| 2022/01/26 | 262 | 265 | 258 | 260 | 197,100 |
| 2022/01/25 | 266 | 267 | 260 | 263 | 282,100 |
| 2022/01/24 | 268 | 269 | 263 | 267 | 258,900 |
| 2022/01/21 | 266 | 269 | 265 | 269 | 250,700 |
| 2022/01/20 | 266 | 272 | 265 | 269 | 271,400 |
| 2022/01/19 | 266 | 269 | 265 | 266 | 342,300 |
| 2022/01/18 | 270 | 275 | 268 | 271 | 220,600 |
| 2022/01/17 | 267 | 272 | 267 | 268 | 163,200 |
| 2022/01/14 | 270 | 270 | 261 | 265 | 447,200 |
| 2022/01/13 | 282 | 282 | 273 | 274 | 233,700 |
| 2022/01/12 | 276 | 282 | 276 | 282 | 313,800 |
| 2022/01/11 | 282 | 282 | 274 | 275 | 285,200 |
| 2022/01/07 | 286 | 292 | 280 | 283 | 495,700 |
| 2022/01/06 | 297 | 297 | 285 | 286 | 445,200 |
| 2022/01/05 | 300 | 306 | 298 | 300 | 393,000 |
| 2022/01/04 | 302 | 302 | 296 | 297 | 219,700 |