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 |
|---|---|---|---|---|---|
| 2024/11/08 | 1,367 | 1,391 | 1,353 | 1,372 | 79,000 |
| 2024/11/07 | 1,418 | 1,431 | 1,356 | 1,367 | 151,800 |
| 2024/11/06 | 1,399 | 1,440 | 1,395 | 1,415 | 57,900 |
| 2024/11/05 | 1,376 | 1,409 | 1,365 | 1,386 | 51,000 |
| 2024/11/01 | 1,416 | 1,416 | 1,375 | 1,376 | 44,300 |
| 2024/10/31 | 1,400 | 1,415 | 1,373 | 1,390 | 62,200 |
| 2024/10/30 | 1,391 | 1,400 | 1,375 | 1,389 | 153,400 |
| 2024/10/29 | 1,377 | 1,401 | 1,371 | 1,382 | 44,500 |
| 2024/10/28 | 1,339 | 1,374 | 1,325 | 1,368 | 58,800 |
| 2024/10/25 | 1,336 | 1,347 | 1,316 | 1,339 | 63,400 |
| 2024/10/24 | 1,324 | 1,336 | 1,306 | 1,330 | 41,100 |
| 2024/10/23 | 1,334 | 1,337 | 1,320 | 1,335 | 42,600 |
| 2024/10/22 | 1,346 | 1,346 | 1,310 | 1,319 | 48,600 |
| 2024/10/21 | 1,334 | 1,351 | 1,323 | 1,346 | 42,500 |
| 2024/10/18 | 1,354 | 1,354 | 1,327 | 1,335 | 19,600 |
| 2024/10/17 | 1,335 | 1,353 | 1,331 | 1,339 | 30,500 |
| 2024/10/16 | 1,332 | 1,350 | 1,320 | 1,320 | 34,400 |
| 2024/10/15 | 1,324 | 1,379 | 1,320 | 1,362 | 69,300 |
| 2024/10/11 | 1,324 | 1,337 | 1,315 | 1,323 | 32,000 |
| 2024/10/10 | 1,323 | 1,334 | 1,315 | 1,328 | 20,700 |
| 2024/10/09 | 1,341 | 1,349 | 1,309 | 1,320 | 35,000 |
| 2024/10/08 | 1,347 | 1,356 | 1,332 | 1,333 | 26,400 |
| 2024/10/07 | 1,394 | 1,394 | 1,371 | 1,371 | 31,000 |
| 2024/10/04 | 1,339 | 1,370 | 1,339 | 1,367 | 69,400 |
| 2024/10/03 | 1,351 | 1,360 | 1,333 | 1,337 | 50,700 |
| 2024/10/02 | 1,325 | 1,331 | 1,298 | 1,309 | 52,500 |
| 2024/10/01 | 1,330 | 1,344 | 1,317 | 1,327 | 30,100 |
| 2024/09/30 | 1,309 | 1,335 | 1,309 | 1,315 | 56,000 |
| 2024/09/27 | 1,407 | 1,407 | 1,355 | 1,365 | 110,800 |
| 2024/09/26 | 1,408 | 1,408 | 1,371 | 1,394 | 108,100 |
| 2024/09/25 | 1,356 | 1,406 | 1,335 | 1,397 | 136,500 |
| 2024/09/24 | 1,357 | 1,366 | 1,343 | 1,343 | 55,300 |
| 2024/09/20 | 1,316 | 1,364 | 1,316 | 1,347 | 78,700 |
| 2024/09/19 | 1,314 | 1,331 | 1,304 | 1,316 | 25,400 |
| 2024/09/18 | 1,310 | 1,318 | 1,278 | 1,298 | 64,600 |
| 2024/09/17 | 1,333 | 1,333 | 1,266 | 1,289 | 41,600 |
| 2024/09/13 | 1,316 | 1,322 | 1,311 | 1,315 | 31,700 |
| 2024/09/12 | 1,310 | 1,339 | 1,306 | 1,327 | 24,300 |
| 2024/09/11 | 1,321 | 1,323 | 1,287 | 1,289 | 45,400 |
| 2024/09/10 | 1,338 | 1,359 | 1,321 | 1,321 | 21,500 |
| 2024/09/09 | 1,293 | 1,349 | 1,281 | 1,333 | 42,100 |
| 2024/09/06 | 1,354 | 1,360 | 1,315 | 1,323 | 22,200 |
| 2024/09/05 | 1,340 | 1,369 | 1,330 | 1,337 | 41,400 |
| 2024/09/04 | 1,375 | 1,379 | 1,332 | 1,332 | 61,700 |
| 2024/09/03 | 1,400 | 1,427 | 1,400 | 1,419 | 20,400 |
| 2024/09/02 | 1,423 | 1,432 | 1,394 | 1,395 | 26,000 |
| 2024/08/30 | 1,416 | 1,431 | 1,411 | 1,420 | 53,800 |
| 2024/08/29 | 1,408 | 1,424 | 1,393 | 1,400 | 27,800 |
| 2024/08/28 | 1,407 | 1,428 | 1,390 | 1,414 | 37,600 |
| 2024/08/27 | 1,395 | 1,423 | 1,391 | 1,414 | 27,800 |
| 2024/08/26 | 1,399 | 1,399 | 1,371 | 1,379 | 27,400 |
| 2024/08/23 | 1,398 | 1,418 | 1,394 | 1,394 | 30,100 |
| 2024/08/22 | 1,415 | 1,415 | 1,380 | 1,390 | 23,500 |
| 2024/08/21 | 1,379 | 1,400 | 1,379 | 1,385 | 21,100 |
| 2024/08/20 | 1,363 | 1,406 | 1,363 | 1,399 | 36,100 |
| 2024/08/19 | 1,374 | 1,390 | 1,342 | 1,342 | 43,000 |
| 2024/08/16 | 1,370 | 1,395 | 1,365 | 1,392 | 36,500 |
| 2024/08/15 | 1,356 | 1,368 | 1,335 | 1,340 | 37,100 |
| 2024/08/14 | 1,324 | 1,367 | 1,305 | 1,356 | 60,500 |
| 2024/08/13 | 1,241 | 1,328 | 1,241 | 1,313 | 118,000 |
| 2024/08/09 | 1,273 | 1,288 | 1,204 | 1,235 | 67,500 |
| 2024/08/08 | 1,210 | 1,264 | 1,202 | 1,223 | 68,300 |
| 2024/08/07 | 1,193 | 1,279 | 1,193 | 1,220 | 88,500 |
| 2024/08/06 | 1,266 | 1,284 | 1,200 | 1,248 | 75,600 |
| 2024/08/05 | 1,307 | 1,323 | 1,139 | 1,151 | 143,800 |
| 2024/08/02 | 1,470 | 1,471 | 1,397 | 1,397 | 98,400 |
| 2024/08/01 | 1,581 | 1,598 | 1,500 | 1,510 | 77,400 |
| 2024/07/31 | 1,600 | 1,666 | 1,596 | 1,650 | 32,800 |
| 2024/07/30 | 1,637 | 1,637 | 1,604 | 1,617 | 25,500 |
| 2024/07/29 | 1,616 | 1,648 | 1,616 | 1,645 | 24,300 |
| 2024/07/26 | 1,619 | 1,634 | 1,608 | 1,610 | 18,100 |
| 2024/07/25 | 1,628 | 1,640 | 1,598 | 1,620 | 47,000 |
| 2024/07/24 | 1,676 | 1,681 | 1,650 | 1,652 | 24,200 |
| 2024/07/23 | 1,682 | 1,695 | 1,670 | 1,676 | 31,500 |
| 2024/07/22 | 1,707 | 1,720 | 1,674 | 1,680 | 32,500 |
| 2024/07/19 | 1,727 | 1,735 | 1,698 | 1,707 | 26,600 |
| 2024/07/18 | 1,715 | 1,755 | 1,715 | 1,727 | 30,700 |
| 2024/07/17 | 1,747 | 1,764 | 1,727 | 1,739 | 25,200 |
| 2024/07/16 | 1,756 | 1,778 | 1,732 | 1,732 | 21,100 |
| 2024/07/12 | 1,725 | 1,764 | 1,724 | 1,762 | 29,500 |
| 2024/07/11 | 1,728 | 1,749 | 1,700 | 1,749 | 32,100 |
| 2024/07/10 | 1,720 | 1,729 | 1,702 | 1,711 | 35,700 |
| 2024/07/09 | 1,725 | 1,740 | 1,695 | 1,723 | 38,300 |
| 2024/07/08 | 1,710 | 1,720 | 1,696 | 1,705 | 35,400 |
| 2024/07/05 | 1,746 | 1,750 | 1,701 | 1,706 | 43,700 |
| 2024/07/04 | 1,753 | 1,763 | 1,745 | 1,753 | 25,400 |
| 2024/07/03 | 1,744 | 1,757 | 1,731 | 1,753 | 29,800 |
| 2024/07/02 | 1,730 | 1,749 | 1,729 | 1,740 | 34,800 |
| 2024/07/01 | 1,728 | 1,728 | 1,696 | 1,721 | 30,400 |
| 2024/06/28 | 1,681 | 1,708 | 1,681 | 1,708 | 24,100 |
| 2024/06/27 | 1,708 | 1,720 | 1,693 | 1,706 | 42,600 |
| 2024/06/26 | 1,713 | 1,740 | 1,705 | 1,715 | 54,800 |
| 2024/06/25 | 1,665 | 1,710 | 1,665 | 1,708 | 35,300 |
| 2024/06/24 | 1,623 | 1,667 | 1,623 | 1,649 | 46,400 |
| 2024/06/21 | 1,648 | 1,657 | 1,607 | 1,612 | 57,400 |
| 2024/06/20 | 1,620 | 1,644 | 1,600 | 1,644 | 49,700 |
| 2024/06/19 | 1,652 | 1,652 | 1,600 | 1,620 | 124,500 |
| 2024/06/18 | 1,660 | 1,669 | 1,632 | 1,638 | 15,800 |
| 2024/06/17 | 1,677 | 1,680 | 1,638 | 1,642 | 34,400 |
| 2024/06/14 | 1,676 | 1,708 | 1,674 | 1,691 | 63,100 |
| 2024/06/13 | 1,725 | 1,732 | 1,674 | 1,677 | 28,800 |
| 2024/06/12 | 1,705 | 1,756 | 1,705 | 1,725 | 50,200 |
| 2024/06/11 | 1,723 | 1,723 | 1,690 | 1,704 | 41,700 |
| 2024/06/10 | 1,680 | 1,720 | 1,661 | 1,717 | 39,600 |
| 2024/06/07 | 1,692 | 1,692 | 1,654 | 1,659 | 62,100 |
| 2024/06/06 | 1,701 | 1,708 | 1,682 | 1,687 | 31,600 |
| 2024/06/05 | 1,723 | 1,725 | 1,694 | 1,701 | 48,000 |
| 2024/06/04 | 1,760 | 1,761 | 1,730 | 1,733 | 48,000 |
| 2024/06/03 | 1,810 | 1,810 | 1,757 | 1,770 | 59,100 |
| 2024/05/31 | 1,740 | 1,828 | 1,727 | 1,814 | 130,400 |
| 2024/05/30 | 1,701 | 1,732 | 1,696 | 1,729 | 36,700 |
| 2024/05/29 | 1,717 | 1,749 | 1,714 | 1,722 | 23,700 |
| 2024/05/28 | 1,734 | 1,734 | 1,716 | 1,718 | 19,600 |
| 2024/05/27 | 1,728 | 1,731 | 1,713 | 1,725 | 10,500 |
| 2024/05/24 | 1,725 | 1,732 | 1,714 | 1,727 | 19,000 |
| 2024/05/23 | 1,746 | 1,757 | 1,726 | 1,745 | 13,300 |
| 2024/05/22 | 1,759 | 1,762 | 1,739 | 1,746 | 18,900 |
| 2024/05/21 | 1,786 | 1,788 | 1,755 | 1,759 | 19,300 |
| 2024/05/20 | 1,798 | 1,809 | 1,783 | 1,792 | 19,300 |
| 2024/05/17 | 1,791 | 1,812 | 1,785 | 1,803 | 15,100 |
| 2024/05/16 | 1,795 | 1,806 | 1,773 | 1,794 | 23,100 |
| 2024/05/15 | 1,808 | 1,817 | 1,782 | 1,795 | 21,100 |
| 2024/05/14 | 1,797 | 1,804 | 1,770 | 1,790 | 57,000 |
| 2024/05/13 | 1,818 | 1,818 | 1,777 | 1,797 | 41,700 |
| 2024/05/10 | 1,808 | 1,819 | 1,793 | 1,819 | 53,800 |
| 2024/05/09 | 1,790 | 1,822 | 1,777 | 1,806 | 34,900 |
| 2024/05/08 | 1,839 | 1,890 | 1,777 | 1,777 | 90,500 |
| 2024/05/07 | 1,807 | 1,818 | 1,796 | 1,803 | 33,200 |
| 2024/05/02 | 1,816 | 1,822 | 1,794 | 1,794 | 24,800 |
| 2024/05/01 | 1,812 | 1,846 | 1,811 | 1,827 | 15,900 |
| 2024/04/30 | 1,846 | 1,846 | 1,800 | 1,825 | 36,100 |
| 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 |