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 |
|---|---|---|---|---|---|
| 2026/01/23 | 1,707 | 1,715 | 1,695 | 1,707 | 42,800 |
| 2026/01/22 | 1,712 | 1,723 | 1,704 | 1,707 | 43,100 |
| 2026/01/21 | 1,680 | 1,693 | 1,673 | 1,689 | 71,600 |
| 2026/01/20 | 1,746 | 1,749 | 1,705 | 1,713 | 69,100 |
| 2026/01/19 | 1,756 | 1,760 | 1,737 | 1,754 | 54,200 |
| 2026/01/16 | 1,750 | 1,763 | 1,741 | 1,761 | 53,700 |
| 2026/01/15 | 1,757 | 1,783 | 1,747 | 1,757 | 79,600 |
| 2026/01/14 | 1,735 | 1,760 | 1,733 | 1,751 | 83,300 |
| 2026/01/13 | 1,716 | 1,733 | 1,703 | 1,723 | 133,600 |
| 2026/01/09 | 1,673 | 1,691 | 1,669 | 1,689 | 55,000 |
| 2026/01/08 | 1,675 | 1,679 | 1,657 | 1,661 | 48,100 |
| 2026/01/07 | 1,663 | 1,695 | 1,661 | 1,675 | 81,700 |
| 2026/01/06 | 1,620 | 1,674 | 1,619 | 1,672 | 85,600 |
| 2026/01/05 | 1,634 | 1,647 | 1,609 | 1,609 | 84,500 |
| 2025/12/30 | 1,622 | 1,640 | 1,620 | 1,620 | 62,600 |
| 2025/12/29 | 1,602 | 1,627 | 1,600 | 1,624 | 84,600 |
| 2025/12/26 | 1,590 | 1,602 | 1,590 | 1,600 | 36,300 |
| 2025/12/25 | 1,600 | 1,602 | 1,586 | 1,592 | 41,500 |
| 2025/12/24 | 1,594 | 1,614 | 1,578 | 1,586 | 170,500 |
| 2025/12/23 | 1,577 | 1,595 | 1,573 | 1,593 | 94,900 |
| 2025/12/22 | 1,580 | 1,595 | 1,545 | 1,577 | 259,300 |
| 2025/12/19 | 1,496 | 1,521 | 1,495 | 1,500 | 65,900 |
| 2025/12/18 | 1,479 | 1,496 | 1,464 | 1,496 | 43,400 |
| 2025/12/17 | 1,480 | 1,494 | 1,469 | 1,478 | 60,000 |
| 2025/12/16 | 1,479 | 1,479 | 1,455 | 1,461 | 51,200 |
| 2025/12/15 | 1,448 | 1,478 | 1,448 | 1,473 | 43,600 |
| 2025/12/12 | 1,451 | 1,472 | 1,446 | 1,447 | 66,900 |
| 2025/12/11 | 1,478 | 1,486 | 1,453 | 1,453 | 45,000 |
| 2025/12/10 | 1,481 | 1,490 | 1,479 | 1,479 | 32,500 |
| 2025/12/09 | 1,489 | 1,497 | 1,478 | 1,481 | 26,400 |
| 2025/12/08 | 1,480 | 1,501 | 1,480 | 1,501 | 21,200 |
| 2025/12/05 | 1,506 | 1,508 | 1,479 | 1,483 | 35,700 |
| 2025/12/04 | 1,499 | 1,512 | 1,494 | 1,512 | 149,100 |
| 2025/12/03 | 1,494 | 1,512 | 1,494 | 1,496 | 39,000 |
| 2025/12/02 | 1,511 | 1,513 | 1,495 | 1,496 | 26,400 |
| 2025/12/01 | 1,514 | 1,534 | 1,501 | 1,513 | 52,700 |
| 2025/11/28 | 1,503 | 1,516 | 1,498 | 1,514 | 42,400 |
| 2025/11/27 | 1,492 | 1,502 | 1,488 | 1,497 | 40,600 |
| 2025/11/26 | 1,487 | 1,490 | 1,476 | 1,482 | 53,100 |
| 2025/11/25 | 1,497 | 1,498 | 1,463 | 1,472 | 58,300 |
| 2025/11/21 | 1,430 | 1,496 | 1,430 | 1,494 | 39,500 |
| 2025/11/20 | 1,458 | 1,462 | 1,443 | 1,451 | 45,100 |
| 2025/11/19 | 1,452 | 1,456 | 1,435 | 1,441 | 51,300 |
| 2025/11/18 | 1,471 | 1,471 | 1,450 | 1,452 | 28,800 |
| 2025/11/17 | 1,498 | 1,498 | 1,468 | 1,476 | 34,200 |
| 2025/11/14 | 1,492 | 1,508 | 1,487 | 1,498 | 28,400 |
| 2025/11/13 | 1,509 | 1,509 | 1,493 | 1,503 | 26,800 |
| 2025/11/12 | 1,490 | 1,514 | 1,490 | 1,509 | 36,200 |
| 2025/11/11 | 1,485 | 1,487 | 1,460 | 1,485 | 32,100 |
| 2025/11/10 | 1,480 | 1,492 | 1,474 | 1,481 | 23,700 |
| 2025/11/07 | 1,461 | 1,474 | 1,448 | 1,474 | 40,400 |
| 2025/11/06 | 1,480 | 1,480 | 1,459 | 1,469 | 35,200 |
| 2025/11/05 | 1,462 | 1,469 | 1,422 | 1,461 | 116,500 |
| 2025/11/04 | 1,500 | 1,505 | 1,450 | 1,474 | 173,000 |
| 2025/10/31 | 1,552 | 1,559 | 1,539 | 1,557 | 57,600 |
| 2025/10/30 | 1,568 | 1,571 | 1,540 | 1,543 | 63,900 |
| 2025/10/29 | 1,572 | 1,575 | 1,545 | 1,554 | 56,800 |
| 2025/10/28 | 1,615 | 1,615 | 1,558 | 1,566 | 81,700 |
| 2025/10/27 | 1,596 | 1,623 | 1,592 | 1,623 | 66,000 |
| 2025/10/24 | 1,589 | 1,603 | 1,570 | 1,573 | 62,500 |
| 2025/10/23 | 1,555 | 1,625 | 1,550 | 1,590 | 86,900 |
| 2025/10/22 | 1,605 | 1,619 | 1,541 | 1,541 | 137,100 |
| 2025/10/21 | 1,593 | 1,622 | 1,582 | 1,602 | 67,300 |
| 2025/10/20 | 1,570 | 1,582 | 1,559 | 1,582 | 33,100 |
| 2025/10/17 | 1,580 | 1,580 | 1,552 | 1,552 | 35,700 |
| 2025/10/16 | 1,583 | 1,594 | 1,576 | 1,585 | 25,200 |
| 2025/10/15 | 1,582 | 1,593 | 1,576 | 1,591 | 29,200 |
| 2025/10/14 | 1,613 | 1,630 | 1,563 | 1,577 | 116,800 |
| 2025/10/10 | 1,550 | 1,648 | 1,537 | 1,647 | 159,200 |
| 2025/10/09 | 1,561 | 1,585 | 1,556 | 1,571 | 23,500 |
| 2025/10/08 | 1,576 | 1,590 | 1,560 | 1,565 | 25,600 |
| 2025/10/07 | 1,569 | 1,571 | 1,552 | 1,571 | 18,200 |
| 2025/10/06 | 1,591 | 1,591 | 1,552 | 1,567 | 47,100 |
| 2025/10/03 | 1,535 | 1,570 | 1,531 | 1,551 | 18,300 |
| 2025/10/02 | 1,555 | 1,558 | 1,530 | 1,536 | 26,700 |
| 2025/10/01 | 1,595 | 1,595 | 1,546 | 1,555 | 47,100 |
| 2025/09/30 | 1,615 | 1,617 | 1,594 | 1,598 | 24,800 |
| 2025/09/29 | 1,617 | 1,624 | 1,600 | 1,619 | 29,300 |
| 2025/09/26 | 1,607 | 1,631 | 1,607 | 1,631 | 49,200 |
| 2025/09/25 | 1,596 | 1,614 | 1,595 | 1,606 | 31,300 |
| 2025/09/24 | 1,583 | 1,606 | 1,573 | 1,606 | 21,700 |
| 2025/09/22 | 1,588 | 1,602 | 1,578 | 1,579 | 32,800 |
| 2025/09/19 | 1,580 | 1,602 | 1,574 | 1,587 | 40,300 |
| 2025/09/18 | 1,597 | 1,597 | 1,572 | 1,580 | 24,700 |
| 2025/09/17 | 1,611 | 1,611 | 1,583 | 1,583 | 23,800 |
| 2025/09/16 | 1,607 | 1,625 | 1,606 | 1,623 | 16,700 |
| 2025/09/12 | 1,611 | 1,623 | 1,601 | 1,607 | 34,700 |
| 2025/09/11 | 1,599 | 1,607 | 1,592 | 1,607 | 18,800 |
| 2025/09/10 | 1,600 | 1,600 | 1,581 | 1,599 | 18,600 |
| 2025/09/09 | 1,610 | 1,618 | 1,591 | 1,594 | 24,700 |
| 2025/09/08 | 1,585 | 1,608 | 1,584 | 1,608 | 29,900 |
| 2025/09/05 | 1,561 | 1,578 | 1,549 | 1,578 | 20,300 |
| 2025/09/04 | 1,553 | 1,561 | 1,540 | 1,561 | 17,300 |
| 2025/09/03 | 1,550 | 1,556 | 1,539 | 1,548 | 23,200 |
| 2025/09/02 | 1,549 | 1,563 | 1,538 | 1,550 | 19,800 |
| 2025/09/01 | 1,555 | 1,573 | 1,541 | 1,543 | 24,600 |
| 2025/08/29 | 1,541 | 1,552 | 1,538 | 1,552 | 13,800 |
| 2025/08/28 | 1,551 | 1,553 | 1,539 | 1,548 | 20,300 |
| 2025/08/27 | 1,555 | 1,555 | 1,540 | 1,551 | 22,100 |
| 2025/08/26 | 1,579 | 1,579 | 1,554 | 1,555 | 37,900 |
| 2025/08/25 | 1,583 | 1,593 | 1,573 | 1,580 | 32,200 |
| 2025/08/22 | 1,563 | 1,580 | 1,560 | 1,580 | 19,800 |
| 2025/08/21 | 1,562 | 1,575 | 1,550 | 1,559 | 36,000 |
| 2025/08/20 | 1,596 | 1,608 | 1,573 | 1,575 | 56,300 |
| 2025/08/19 | 1,594 | 1,604 | 1,582 | 1,599 | 22,600 |
| 2025/08/18 | 1,565 | 1,594 | 1,564 | 1,592 | 29,100 |
| 2025/08/15 | 1,566 | 1,581 | 1,560 | 1,575 | 21,200 |
| 2025/08/14 | 1,566 | 1,581 | 1,565 | 1,566 | 34,600 |
| 2025/08/13 | 1,573 | 1,598 | 1,571 | 1,586 | 29,700 |
| 2025/08/12 | 1,578 | 1,578 | 1,560 | 1,573 | 31,500 |
| 2025/08/08 | 1,569 | 1,578 | 1,562 | 1,569 | 25,100 |
| 2025/08/07 | 1,534 | 1,575 | 1,530 | 1,569 | 31,700 |
| 2025/08/06 | 1,550 | 1,566 | 1,531 | 1,549 | 24,100 |
| 2025/08/05 | 1,541 | 1,560 | 1,537 | 1,547 | 19,700 |
| 2025/08/04 | 1,510 | 1,533 | 1,491 | 1,526 | 24,000 |
| 2025/08/01 | 1,518 | 1,538 | 1,515 | 1,538 | 38,300 |
| 2025/07/31 | 1,495 | 1,509 | 1,495 | 1,501 | 27,900 |
| 2025/07/30 | 1,501 | 1,512 | 1,480 | 1,480 | 33,500 |
| 2025/07/29 | 1,490 | 1,501 | 1,490 | 1,501 | 24,600 |
| 2025/07/28 | 1,520 | 1,520 | 1,492 | 1,502 | 20,600 |
| 2025/07/25 | 1,492 | 1,521 | 1,486 | 1,506 | 32,500 |
| 2025/07/24 | 1,478 | 1,503 | 1,464 | 1,498 | 41,200 |
| 2025/07/23 | 1,450 | 1,464 | 1,444 | 1,462 | 45,100 |
| 2025/07/22 | 1,435 | 1,444 | 1,418 | 1,436 | 24,900 |
| 2025/07/18 | 1,438 | 1,442 | 1,430 | 1,434 | 18,100 |
| 2025/07/17 | 1,424 | 1,440 | 1,420 | 1,437 | 21,100 |
| 2025/07/16 | 1,427 | 1,457 | 1,425 | 1,425 | 22,800 |
| 2025/07/15 | 1,447 | 1,454 | 1,435 | 1,435 | 17,000 |
| 2025/07/14 | 1,444 | 1,464 | 1,444 | 1,450 | 17,500 |
| 2025/07/11 | 1,447 | 1,465 | 1,444 | 1,444 | 19,700 |
| 2025/07/10 | 1,451 | 1,451 | 1,426 | 1,438 | 34,100 |
| 2025/07/09 | 1,446 | 1,461 | 1,440 | 1,445 | 18,200 |
| 2025/07/08 | 1,429 | 1,440 | 1,429 | 1,437 | 24,600 |
| 2025/07/07 | 1,439 | 1,439 | 1,425 | 1,430 | 17,500 |
| 2025/07/04 | 1,455 | 1,457 | 1,433 | 1,439 | 16,800 |
| 2025/07/03 | 1,431 | 1,462 | 1,431 | 1,447 | 20,100 |
| 2025/07/02 | 1,443 | 1,457 | 1,431 | 1,443 | 25,600 |
| 2025/07/01 | 1,467 | 1,467 | 1,445 | 1,456 | 24,600 |
| 2025/06/30 | 1,473 | 1,500 | 1,473 | 1,478 | 38,100 |
| 2025/06/27 | 1,464 | 1,481 | 1,464 | 1,476 | 22,200 |
| 2025/06/26 | 1,463 | 1,482 | 1,454 | 1,464 | 14,500 |
| 2025/06/25 | 1,472 | 1,473 | 1,445 | 1,469 | 31,800 |
| 2025/06/24 | 1,498 | 1,501 | 1,450 | 1,472 | 42,800 |
| 2025/06/23 | 1,495 | 1,503 | 1,466 | 1,473 | 23,500 |
| 2025/06/20 | 1,538 | 1,538 | 1,488 | 1,488 | 38,200 |
| 2025/06/19 | 1,555 | 1,560 | 1,522 | 1,529 | 22,500 |
| 2025/06/18 | 1,535 | 1,566 | 1,535 | 1,555 | 35,200 |
| 2025/06/17 | 1,553 | 1,553 | 1,527 | 1,535 | 29,500 |
| 2025/06/16 | 1,530 | 1,550 | 1,525 | 1,539 | 46,300 |
| 2025/06/13 | 1,519 | 1,523 | 1,485 | 1,510 | 38,000 |
| 2025/06/12 | 1,530 | 1,535 | 1,507 | 1,528 | 32,700 |
| 2025/06/11 | 1,534 | 1,535 | 1,522 | 1,525 | 37,500 |
| 2025/06/10 | 1,509 | 1,535 | 1,509 | 1,523 | 51,100 |
| 2025/06/09 | 1,523 | 1,533 | 1,506 | 1,509 | 36,300 |
| 2025/06/06 | 1,508 | 1,525 | 1,505 | 1,510 | 31,100 |
| 2025/06/05 | 1,499 | 1,524 | 1,497 | 1,506 | 41,000 |
| 2025/06/04 | 1,515 | 1,516 | 1,496 | 1,499 | 53,000 |
| 2025/06/03 | 1,521 | 1,532 | 1,507 | 1,526 | 40,000 |
| 2025/06/02 | 1,500 | 1,522 | 1,500 | 1,514 | 43,500 |
| 2025/05/30 | 1,500 | 1,527 | 1,481 | 1,516 | 26,800 |
| 2025/05/29 | 1,499 | 1,514 | 1,498 | 1,506 | 40,200 |
| 2025/05/28 | 1,504 | 1,523 | 1,499 | 1,499 | 46,300 |
| 2025/05/27 | 1,464 | 1,501 | 1,463 | 1,488 | 34,500 |
| 2025/05/26 | 1,446 | 1,463 | 1,446 | 1,454 | 27,100 |
| 2025/05/23 | 1,464 | 1,465 | 1,435 | 1,446 | 14,400 |
| 2025/05/22 | 1,446 | 1,455 | 1,430 | 1,447 | 37,000 |
| 2025/05/21 | 1,466 | 1,473 | 1,454 | 1,459 | 21,300 |
| 2025/05/20 | 1,476 | 1,494 | 1,454 | 1,455 | 30,400 |
| 2025/05/19 | 1,492 | 1,501 | 1,478 | 1,481 | 18,000 |
| 2025/05/16 | 1,498 | 1,506 | 1,487 | 1,492 | 25,700 |
| 2025/05/15 | 1,517 | 1,542 | 1,492 | 1,492 | 56,500 |
| 2025/05/14 | 1,513 | 1,537 | 1,500 | 1,529 | 25,800 |
| 2025/05/13 | 1,549 | 1,549 | 1,518 | 1,521 | 32,700 |
| 2025/05/12 | 1,510 | 1,548 | 1,510 | 1,525 | 45,400 |
| 2025/05/09 | 1,500 | 1,545 | 1,499 | 1,514 | 70,200 |
| 2025/05/08 | 1,480 | 1,513 | 1,450 | 1,503 | 73,800 |
| 2025/05/07 | 1,445 | 1,469 | 1,445 | 1,460 | 34,200 |
| 2025/05/02 | 1,446 | 1,479 | 1,424 | 1,443 | 55,000 |
| 2025/05/01 | 1,443 | 1,455 | 1,433 | 1,435 | 28,200 |
| 2025/04/30 | 1,430 | 1,444 | 1,423 | 1,443 | 33,300 |
| 2025/04/28 | 1,464 | 1,464 | 1,430 | 1,430 | 42,600 |
| 2025/04/25 | 1,422 | 1,459 | 1,422 | 1,449 | 25,000 |
| 2025/04/24 | 1,420 | 1,448 | 1,420 | 1,422 | 39,700 |
| 2025/04/23 | 1,412 | 1,428 | 1,408 | 1,416 | 37,100 |
| 2025/04/22 | 1,381 | 1,402 | 1,378 | 1,382 | 33,200 |
| 2025/04/21 | 1,372 | 1,377 | 1,352 | 1,371 | 39,000 |
| 2025/04/18 | 1,344 | 1,382 | 1,343 | 1,361 | 45,400 |
| 2025/04/17 | 1,325 | 1,346 | 1,324 | 1,339 | 52,100 |
| 2025/04/16 | 1,378 | 1,378 | 1,334 | 1,342 | 41,100 |
| 2025/04/15 | 1,373 | 1,395 | 1,351 | 1,355 | 26,900 |
| 2025/04/14 | 1,371 | 1,407 | 1,357 | 1,357 | 57,500 |
| 2025/04/11 | 1,347 | 1,371 | 1,311 | 1,367 | 54,100 |
| 2025/04/10 | 1,446 | 1,446 | 1,370 | 1,377 | 65,300 |
| 2025/04/09 | 1,282 | 1,347 | 1,254 | 1,326 | 120,300 |
| 2025/04/08 | 1,297 | 1,360 | 1,293 | 1,327 | 79,400 |
| 2025/04/07 | 1,269 | 1,311 | 1,224 | 1,244 | 151,800 |
| 2025/04/04 | 1,415 | 1,425 | 1,358 | 1,385 | 143,400 |
| 2025/04/03 | 1,432 | 1,473 | 1,432 | 1,465 | 51,500 |
| 2025/04/02 | 1,514 | 1,514 | 1,495 | 1,502 | 22,700 |
| 2025/04/01 | 1,495 | 1,529 | 1,495 | 1,499 | 65,300 |