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 |
|---|---|---|---|---|---|
| 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 |
| 2025/03/31 | 1,503 | 1,515 | 1,473 | 1,495 | 97,200 |
| 2025/03/28 | 1,568 | 1,570 | 1,513 | 1,533 | 103,600 |
| 2025/03/27 | 1,619 | 1,648 | 1,607 | 1,648 | 73,400 |
| 2025/03/26 | 1,650 | 1,650 | 1,620 | 1,628 | 51,100 |
| 2025/03/25 | 1,635 | 1,647 | 1,628 | 1,637 | 41,500 |
| 2025/03/24 | 1,647 | 1,659 | 1,625 | 1,630 | 33,000 |
| 2025/03/21 | 1,647 | 1,659 | 1,642 | 1,646 | 26,800 |
| 2025/03/19 | 1,650 | 1,665 | 1,641 | 1,645 | 28,800 |
| 2025/03/18 | 1,630 | 1,663 | 1,622 | 1,655 | 42,000 |
| 2025/03/17 | 1,652 | 1,652 | 1,630 | 1,635 | 39,700 |
| 2025/03/14 | 1,583 | 1,631 | 1,581 | 1,630 | 44,300 |
| 2025/03/13 | 1,597 | 1,604 | 1,575 | 1,592 | 55,900 |
| 2025/03/12 | 1,605 | 1,608 | 1,586 | 1,597 | 54,100 |
| 2025/03/11 | 1,625 | 1,625 | 1,578 | 1,600 | 63,000 |
| 2025/03/10 | 1,650 | 1,657 | 1,626 | 1,633 | 31,000 |
| 2025/03/07 | 1,640 | 1,652 | 1,597 | 1,627 | 56,800 |
| 2025/03/06 | 1,631 | 1,665 | 1,625 | 1,652 | 87,800 |
| 2025/03/05 | 1,602 | 1,620 | 1,592 | 1,610 | 53,800 |
| 2025/03/04 | 1,596 | 1,618 | 1,583 | 1,583 | 63,500 |
| 2025/03/03 | 1,582 | 1,628 | 1,575 | 1,596 | 75,900 |
| 2025/02/28 | 1,561 | 1,583 | 1,535 | 1,556 | 89,000 |
| 2025/02/27 | 1,547 | 1,572 | 1,542 | 1,561 | 28,200 |
| 2025/02/26 | 1,561 | 1,566 | 1,524 | 1,541 | 44,400 |
| 2025/02/25 | 1,550 | 1,561 | 1,531 | 1,561 | 39,600 |
| 2025/02/21 | 1,578 | 1,578 | 1,553 | 1,561 | 30,800 |
| 2025/02/20 | 1,576 | 1,582 | 1,548 | 1,565 | 46,400 |
| 2025/02/19 | 1,570 | 1,573 | 1,555 | 1,560 | 36,500 |
| 2025/02/18 | 1,539 | 1,569 | 1,539 | 1,560 | 23,400 |
| 2025/02/17 | 1,546 | 1,556 | 1,539 | 1,550 | 31,100 |
| 2025/02/14 | 1,531 | 1,554 | 1,531 | 1,546 | 49,200 |
| 2025/02/13 | 1,537 | 1,544 | 1,530 | 1,538 | 25,400 |
| 2025/02/12 | 1,524 | 1,538 | 1,521 | 1,527 | 31,100 |
| 2025/02/10 | 1,529 | 1,536 | 1,515 | 1,524 | 40,600 |
| 2025/02/07 | 1,529 | 1,529 | 1,501 | 1,515 | 22,900 |
| 2025/02/06 | 1,517 | 1,525 | 1,509 | 1,511 | 36,100 |
| 2025/02/05 | 1,507 | 1,544 | 1,485 | 1,500 | 57,700 |
| 2025/02/04 | 1,480 | 1,498 | 1,470 | 1,485 | 73,200 |
| 2025/02/03 | 1,454 | 1,472 | 1,435 | 1,470 | 46,100 |
| 2025/01/31 | 1,479 | 1,479 | 1,453 | 1,470 | 21,200 |
| 2025/01/30 | 1,480 | 1,480 | 1,462 | 1,469 | 20,700 |
| 2025/01/29 | 1,482 | 1,484 | 1,467 | 1,469 | 21,300 |
| 2025/01/28 | 1,462 | 1,484 | 1,458 | 1,470 | 44,100 |
| 2025/01/27 | 1,454 | 1,469 | 1,445 | 1,462 | 37,000 |
| 2025/01/24 | 1,437 | 1,456 | 1,437 | 1,437 | 16,500 |
| 2025/01/23 | 1,454 | 1,456 | 1,433 | 1,443 | 45,300 |
| 2025/01/22 | 1,461 | 1,468 | 1,451 | 1,464 | 39,500 |
| 2025/01/21 | 1,455 | 1,460 | 1,433 | 1,460 | 18,800 |
| 2025/01/20 | 1,452 | 1,468 | 1,446 | 1,454 | 22,700 |
| 2025/01/17 | 1,450 | 1,452 | 1,436 | 1,452 | 31,000 |
| 2025/01/16 | 1,443 | 1,462 | 1,435 | 1,450 | 47,500 |
| 2025/01/15 | 1,437 | 1,449 | 1,429 | 1,435 | 49,900 |
| 2025/01/14 | 1,449 | 1,454 | 1,424 | 1,440 | 38,500 |
| 2025/01/10 | 1,460 | 1,469 | 1,443 | 1,460 | 44,800 |
| 2025/01/09 | 1,465 | 1,482 | 1,460 | 1,464 | 38,000 |
| 2025/01/08 | 1,493 | 1,509 | 1,456 | 1,470 | 72,700 |
| 2025/01/07 | 1,506 | 1,513 | 1,491 | 1,500 | 33,700 |
| 2025/01/06 | 1,533 | 1,545 | 1,492 | 1,501 | 62,100 |
| 2024/12/30 | 1,541 | 1,542 | 1,523 | 1,533 | 42,300 |
| 2024/12/27 | 1,527 | 1,542 | 1,520 | 1,529 | 41,400 |
| 2024/12/26 | 1,486 | 1,520 | 1,486 | 1,515 | 79,700 |
| 2024/12/25 | 1,498 | 1,500 | 1,478 | 1,486 | 42,300 |
| 2024/12/24 | 1,502 | 1,505 | 1,477 | 1,489 | 38,700 |
| 2024/12/23 | 1,510 | 1,521 | 1,492 | 1,496 | 50,400 |
| 2024/12/20 | 1,497 | 1,527 | 1,497 | 1,507 | 55,500 |
| 2024/12/19 | 1,477 | 1,512 | 1,471 | 1,493 | 49,900 |
| 2024/12/18 | 1,493 | 1,515 | 1,490 | 1,495 | 45,800 |
| 2024/12/17 | 1,526 | 1,526 | 1,499 | 1,506 | 58,400 |
| 2024/12/16 | 1,513 | 1,535 | 1,513 | 1,516 | 39,400 |
| 2024/12/13 | 1,481 | 1,521 | 1,472 | 1,510 | 72,400 |
| 2024/12/12 | 1,528 | 1,528 | 1,500 | 1,500 | 45,600 |
| 2024/12/11 | 1,511 | 1,516 | 1,501 | 1,507 | 45,000 |
| 2024/12/10 | 1,510 | 1,540 | 1,501 | 1,503 | 57,900 |
| 2024/12/09 | 1,470 | 1,509 | 1,467 | 1,500 | 54,000 |
| 2024/12/06 | 1,471 | 1,479 | 1,462 | 1,462 | 54,500 |
| 2024/12/05 | 1,465 | 1,508 | 1,465 | 1,478 | 63,600 |
| 2024/12/04 | 1,471 | 1,494 | 1,457 | 1,464 | 66,600 |
| 2024/12/03 | 1,453 | 1,504 | 1,451 | 1,490 | 121,600 |
| 2024/12/02 | 1,434 | 1,469 | 1,434 | 1,451 | 46,200 |
| 2024/11/29 | 1,437 | 1,468 | 1,432 | 1,443 | 73,800 |
| 2024/11/28 | 1,423 | 1,464 | 1,423 | 1,437 | 94,800 |
| 2024/11/27 | 1,426 | 1,453 | 1,415 | 1,441 | 71,900 |
| 2024/11/26 | 1,416 | 1,426 | 1,389 | 1,426 | 87,400 |
| 2024/11/25 | 1,399 | 1,429 | 1,374 | 1,427 | 568,000 |
| 2024/11/22 | 1,415 | 1,426 | 1,371 | 1,374 | 109,500 |
| 2024/11/21 | 1,374 | 1,411 | 1,362 | 1,411 | 101,100 |
| 2024/11/20 | 1,348 | 1,395 | 1,348 | 1,374 | 121,000 |
| 2024/11/19 | 1,331 | 1,370 | 1,327 | 1,348 | 93,000 |
| 2024/11/18 | 1,322 | 1,340 | 1,307 | 1,331 | 83,800 |
| 2024/11/15 | 1,314 | 1,333 | 1,308 | 1,322 | 66,600 |
| 2024/11/14 | 1,315 | 1,349 | 1,312 | 1,314 | 58,500 |
| 2024/11/13 | 1,330 | 1,332 | 1,262 | 1,315 | 202,400 |
| 2024/11/12 | 1,330 | 1,361 | 1,313 | 1,330 | 92,400 |
| 2024/11/11 | 1,352 | 1,352 | 1,301 | 1,324 | 141,100 |
| 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 |