日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/06/18 2,179 2,179 2,144 2,163 72,600
2026/06/17 2,187 2,189 2,153 2,153 64,000
2026/06/16 2,156 2,183 2,136 2,175 65,900
2026/06/15 2,199 2,215 2,161 2,166 87,600
2026/06/12 2,151 2,172 2,129 2,145 104,500
2026/06/11 2,127 2,151 2,110 2,151 86,400
2026/06/10 2,153 2,189 2,123 2,127 108,300
2026/06/09 2,154 2,207 2,123 2,135 132,000
2026/06/08 2,115 2,171 2,105 2,150 110,500
2026/06/05 2,150 2,185 2,110 2,173 170,300
2026/06/04 2,126 2,155 2,114 2,128 133,600
2026/06/03 2,124 2,151 2,090 2,126 175,000
2026/06/02 2,118 2,154 2,091 2,124 193,900
2026/06/01 2,102 2,132 2,080 2,118 108,300
2026/05/29 2,126 2,152 2,126 2,126 83,200
2026/05/28 2,131 2,158 2,113 2,134 82,700
2026/05/27 2,149 2,153 2,125 2,131 81,800
2026/05/26 2,140 2,149 2,123 2,148 53,100
2026/05/25 2,174 2,174 2,118 2,148 80,900
2026/05/22 2,143 2,171 2,135 2,155 64,400
2026/05/21 2,128 2,158 2,111 2,143 105,200
2026/05/20 2,117 2,154 2,112 2,122 150,500
2026/05/19 2,155 2,157 2,131 2,131 79,800
2026/05/18 2,138 2,142 2,110 2,131 72,500
2026/05/15 2,139 2,173 2,110 2,137 73,400
2026/05/14 2,130 2,175 2,124 2,133 87,800
2026/05/13 2,109 2,135 2,090 2,132 79,500
2026/05/12 2,080 2,117 2,076 2,117 89,600
2026/05/11 2,044 2,122 2,028 2,084 152,800
2026/05/08 2,026 2,053 1,998 2,039 271,000
2026/05/07 1,936 1,991 1,935 1,966 102,800
2026/05/01 1,940 1,942 1,914 1,914 64,900
2026/04/30 1,934 1,950 1,920 1,940 108,300
2026/04/28 1,913 1,958 1,911 1,958 84,700
2026/04/27 1,908 1,928 1,900 1,913 86,600
2026/04/24 1,925 1,928 1,904 1,908 62,100
2026/04/23 1,910 1,927 1,898 1,925 82,300
2026/04/22 1,933 1,933 1,914 1,925 81,500
2026/04/21 1,960 1,960 1,913 1,933 61,300
2026/04/20 1,970 1,978 1,938 1,941 51,800
2026/04/17 1,989 1,989 1,944 1,968 44,200
2026/04/16 1,995 2,009 1,976 1,978 58,900
2026/04/15 1,980 1,999 1,967 1,973 67,500
2026/04/14 1,967 1,978 1,958 1,962 50,100
2026/04/13 1,988 1,997 1,956 1,963 69,400
2026/04/10 2,000 2,010 1,973 1,984 63,700
2026/04/09 2,007 2,019 1,992 1,994 81,100
2026/04/08 1,995 2,037 1,995 2,036 167,200
2026/04/07 1,976 1,991 1,954 1,971 70,900
2026/04/06 1,920 1,966 1,919 1,959 105,900
2026/04/03 1,926 1,944 1,915 1,918 69,500
2026/03/27 1,925 2,009 1,914 1,939 471,200
2026/03/26 1,943 1,954 1,919 1,934 240,200
2026/03/25 1,918 1,958 1,918 1,950 193,100
2026/03/24 1,915 1,933 1,890 1,905 177,400
2026/03/23 1,960 1,962 1,863 1,870 379,100
2026/03/19 1,935 1,939 1,915 1,920 162,000
2026/03/18 1,933 1,960 1,933 1,960 101,000
2026/03/17 1,935 1,945 1,916 1,918 97,900
2026/03/16 1,927 1,940 1,901 1,911 147,700
2026/03/13 1,883 1,931 1,881 1,922 144,500
2026/03/12 1,949 1,953 1,903 1,912 143,200
2026/03/11 1,960 1,998 1,958 1,958 95,800
2026/03/10 1,969 1,971 1,934 1,958 119,100
2026/03/09 1,920 1,939 1,897 1,929 212,600
2026/03/06 2,000 2,012 1,980 1,997 110,200
2026/03/05 2,010 2,027 2,000 2,007 137,900
2026/03/04 1,970 2,000 1,920 1,965 227,300
2026/03/03 2,039 2,064 2,000 2,000 183,100
2026/03/02 2,081 2,086 2,044 2,050 213,400
2026/02/27 2,102 2,130 2,091 2,125 95,100
2026/02/26 2,109 2,120 2,089 2,092 72,400
2026/02/25 2,096 2,113 2,064 2,097 122,900
2026/02/24 2,068 2,068 2,037 2,064 64,100
2026/02/20 2,095 2,115 2,061 2,062 82,000
2026/02/19 2,118 2,142 2,107 2,116 69,900
2026/02/18 2,063 2,129 2,052 2,106 127,000
2026/02/17 2,030 2,067 2,025 2,042 109,300
2026/02/16 2,003 2,039 1,989 2,030 118,400
2026/02/13 2,045 2,045 2,006 2,010 89,400
2026/02/12 2,061 2,068 2,039 2,046 90,200
2026/02/10 2,051 2,074 2,046 2,060 71,900
2026/02/09 2,074 2,074 2,024 2,045 104,300
2026/02/06 2,006 2,040 1,997 2,024 101,100
2026/02/05 2,017 2,021 1,994 2,005 79,400
2026/02/04 1,976 2,015 1,965 1,999 155,200
2026/02/03 1,940 2,013 1,929 1,976 260,000
2026/02/02 1,885 1,950 1,862 1,938 543,100
2026/01/30 1,664 1,665 1,637 1,645 44,400
2026/01/29 1,633 1,660 1,616 1,650 67,100
2026/01/28 1,651 1,651 1,631 1,633 53,500
2026/01/27 1,656 1,675 1,650 1,659 64,500
2026/01/26 1,683 1,683 1,654 1,664 95,100
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

このページの先頭へ