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 |
|---|---|---|---|---|---|
| 2024/04/26 | 1,785 | 1,846 | 1,774 | 1,846 | 55,100 |
| 2024/04/25 | 1,812 | 1,813 | 1,785 | 1,785 | 16,200 |
| 2024/04/24 | 1,810 | 1,836 | 1,800 | 1,828 | 42,200 |
| 2024/04/23 | 1,786 | 1,802 | 1,776 | 1,792 | 34,400 |
| 2024/04/22 | 1,724 | 1,796 | 1,719 | 1,775 | 53,100 |
| 2024/04/19 | 1,721 | 1,736 | 1,670 | 1,706 | 52,800 |
| 2024/04/18 | 1,706 | 1,742 | 1,706 | 1,741 | 22,200 |
| 2024/04/17 | 1,728 | 1,734 | 1,697 | 1,705 | 37,600 |
| 2024/04/16 | 1,751 | 1,754 | 1,718 | 1,736 | 80,900 |
| 2024/04/15 | 1,758 | 1,772 | 1,755 | 1,764 | 20,500 |
| 2024/04/12 | 1,784 | 1,800 | 1,782 | 1,783 | 23,100 |
| 2024/04/11 | 1,756 | 1,784 | 1,754 | 1,777 | 24,800 |
| 2024/04/10 | 1,808 | 1,808 | 1,758 | 1,775 | 47,600 |
| 2024/04/09 | 1,783 | 1,808 | 1,783 | 1,808 | 30,000 |
| 2024/04/08 | 1,795 | 1,811 | 1,770 | 1,781 | 40,300 |
| 2024/04/05 | 1,764 | 1,790 | 1,760 | 1,789 | 30,200 |
| 2024/04/04 | 1,777 | 1,811 | 1,777 | 1,789 | 32,400 |
| 2024/04/03 | 1,761 | 1,779 | 1,725 | 1,772 | 66,100 |
| 2024/04/02 | 1,823 | 1,827 | 1,769 | 1,779 | 41,300 |
| 2024/04/01 | 1,880 | 1,880 | 1,824 | 1,824 | 31,200 |
| 2024/03/29 | 1,878 | 1,891 | 1,864 | 1,880 | 33,100 |
| 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 |