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
2013/12/30 274 332 271 298 7,730,300
2013/12/27 270 272 261 266 1,715,500
2013/12/26 250 275 249 266 5,447,200
2013/12/25 221 250 221 244 2,936,900
2013/12/24 223 225 220 221 1,200,700
2013/12/20 221 222 219 222 668,500
2013/12/19 225 228 222 223 1,094,500
2013/12/18 218 224 218 221 554,300
2013/12/17 212 221 212 220 547,000
2013/12/16 226 226 211 214 870,600
2013/12/13 225 227 220 226 669,200
2013/12/12 211 225 211 225 814,300
2013/12/11 216 219 211 215 715,200
2013/12/10 222 224 218 221 517,200
2013/12/09 222 225 219 225 876,500
2013/12/06 220 222 216 219 575,000
2013/12/05 223 228 220 221 553,400
2013/12/04 222 229 220 226 631,400
2013/12/03 237 238 229 229 608,200
2013/12/02 221 235 221 235 886,900
2013/11/29 223 228 216 220 671,300
2013/11/28 224 226 219 222 509,100
2013/11/27 229 229 216 220 622,100
2013/11/26 231 231 224 230 624,900
2013/11/25 236 238 231 232 610,500
2013/11/22 245 245 231 238 889,700
2013/11/21 242 246 238 240 692,400
2013/11/20 249 252 240 243 1,421,100
2013/11/19 232 238 230 238 772,100
2013/11/18 244 245 235 235 1,589,700
2013/11/15 225 230 220 229 1,358,100
2013/11/14 205 220 204 215 690,400
2013/11/13 202 206 202 205 286,000
2013/11/12 199 205 197 204 294,100
2013/11/11 206 211 197 197 455,800
2013/11/08 202 208 200 208 253,400
2013/11/07 204 214 204 206 334,100
2013/11/06 198 217 198 207 767,800
2013/11/05 198 201 195 196 568,800
2013/11/01 202 207 190 195 1,335,800
2013/10/31 226 227 205 208 1,187,800
2013/10/30 239 241 215 216 1,011,400
2013/10/29 243 243 237 237 323,300
2013/10/28 241 243 239 243 498,400
2013/10/25 239 241 235 240 372,100
2013/10/24 236 241 235 241 371,000
2013/10/23 243 244 234 239 834,300
2013/10/22 240 243 237 243 450,700
2013/10/21 241 244 235 242 841,000
2013/10/18 236 238 233 237 281,600
2013/10/17 243 245 235 235 625,200
2013/10/16 238 242 236 237 342,400
2013/10/15 240 245 236 243 514,800
2013/10/11 245 247 237 242 610,400
2013/10/10 240 242 235 237 653,200
2013/10/09 223 239 223 232 594,500
2013/10/08 214 232 213 231 607,300
2013/10/07 240 240 220 222 683,300
2013/10/04 219 232 215 232 657,100
2013/10/03 213 232 212 226 1,079,600
2013/10/02 232 245 212 220 1,299,100
2013/10/01 256 258 229 240 1,192,300
2013/09/30 242 258 242 258 785,200
2013/09/27 247 260 240 253 1,537,300
2013/09/26 211 238 205 238 716,800
2013/09/26 1 -> 100.00 分割
2013/09/25 22,910 22,950 21,100 22,250 9,175
2013/09/24 22,900 23,300 22,700 23,100 5,456
2013/09/20 23,390 23,400 22,100 23,400 10,039
2013/09/19 22,320 23,880 22,300 23,400 19,127
2013/09/18 21,260 21,820 21,080 21,820 11,468
2013/09/17 21,120 21,730 20,820 21,100 19,209
2013/09/13 18,900 19,840 18,700 19,720 8,518
2013/09/12 19,600 19,990 18,920 19,020 5,083
2013/09/11 18,750 20,780 18,100 19,400 19,325
2013/09/10 18,750 18,850 17,900 18,020 7,864
2013/09/09 18,500 18,750 17,520 18,750 14,135
2013/09/06 17,050 17,100 16,500 16,500 3,975
2013/09/05 17,900 17,900 16,910 17,010 6,247
2013/09/04 16,940 17,950 16,800 17,600 5,194
2013/09/03 17,470 17,680 16,900 17,070 6,103
2013/09/02 16,100 17,400 15,900 16,870 6,024
2013/08/30 15,920 16,280 15,750 16,100 3,379
2013/08/29 16,020 16,380 15,900 15,900 3,339
2013/08/28 16,200 16,390 15,950 16,100 7,210
2013/08/27 17,070 17,550 16,850 16,860 2,898
2013/08/26 17,400 17,600 17,080 17,300 2,319
2013/08/23 17,400 17,700 17,190 17,250 6,164
2013/08/22 16,590 17,090 16,150 16,600 3,341
2013/08/21 17,200 17,390 16,450 16,610 8,691
2013/08/20 18,360 18,500 17,290 17,300 5,354
2013/08/19 18,420 18,480 17,520 18,370 4,417
2013/08/16 17,580 18,100 17,310 18,100 3,560
2013/08/15 17,200 18,300 17,020 17,980 4,875
2013/08/14 19,300 19,300 17,730 17,950 7,156
2013/08/13 17,010 18,110 17,010 18,100 6,559
2013/08/12 18,480 18,500 16,910 17,050 9,506
2013/08/09 20,100 20,400 18,500 18,670 11,328
2013/08/08 19,470 21,700 19,130 19,400 20,766
2013/08/07 22,270 24,500 19,830 20,370 44,738
2013/08/06 20,060 22,500 20,010 22,500 85,638
2013/08/05 17,710 19,250 17,710 18,500 13,790
2013/08/02 16,790 18,290 16,790 17,710 13,801
2013/08/01 15,500 16,500 15,050 16,110 7,050
2013/07/31 16,350 16,590 15,800 15,800 3,624
2013/07/30 15,620 17,300 15,620 16,310 6,949
2013/07/29 16,700 17,000 15,850 15,960 7,920
2013/07/26 17,620 17,770 17,020 17,100 7,755
2013/07/25 18,500 19,300 17,840 18,020 6,267
2013/07/24 17,270 19,000 16,610 18,730 13,311
2013/07/23 17,700 18,010 17,350 17,610 4,061
2013/07/22 18,650 19,000 17,580 17,900 5,996
2013/07/19 19,000 19,000 17,750 18,300 10,117
2013/07/18 18,600 19,800 18,550 18,680 7,370
2013/07/17 19,020 19,080 18,100 18,450 5,684
2013/07/16 19,650 20,180 19,000 19,090 4,926
2013/07/12 20,900 20,900 19,180 19,300 8,394
2013/07/11 18,880 20,370 18,840 20,370 8,159
2013/07/10 21,270 21,270 19,100 19,780 11,152
2013/07/09 21,600 22,210 19,800 21,270 10,210
2013/07/08 22,000 23,500 20,400 21,200 17,789
2013/07/05 22,500 22,690 21,500 21,910 17,711
2013/07/04 19,010 22,190 19,010 21,490 17,236
2013/07/03 19,360 19,900 18,600 19,370 7,895
2013/07/02 19,200 20,120 18,680 19,520 10,085
2013/07/01 17,900 18,800 17,560 18,620 8,624
2013/06/28 17,390 18,340 16,520 17,960 17,088
2013/06/27 15,200 17,200 14,000 16,990 13,148
2013/06/26 18,000 18,150 14,500 14,650 20,806
2013/06/25 18,620 19,090 17,450 17,990 11,131
2013/06/24 20,240 21,100 19,300 19,420 9,316
2013/06/21 19,300 20,280 18,620 20,000 9,927
2013/06/20 21,000 21,260 20,010 20,100 13,561
2013/06/19 23,300 23,950 21,300 21,800 8,092
2013/06/18 22,700 23,160 22,260 22,860 5,748
2013/06/17 22,220 23,200 21,990 22,200 4,436
2013/06/14 24,960 24,960 23,000 23,200 5,405
2013/06/13 24,150 24,400 22,800 22,980 10,032
2013/06/12 23,000 25,080 22,100 25,010 10,343
2013/06/11 23,030 24,490 23,030 23,300 6,182
2013/06/10 23,470 23,850 22,010 23,520 11,846
2013/06/07 19,500 23,200 18,550 21,480 21,299
2013/06/06 27,000 28,590 23,400 23,400 19,444
2013/06/05 30,050 30,450 28,300 28,400 6,150
2013/06/04 28,710 30,600 28,710 30,600 6,067
2013/06/03 32,000 32,000 29,500 29,500 9,394
2013/05/31 29,700 32,450 28,570 32,000 12,525
2013/05/30 29,000 30,000 28,520 29,800 7,883
2013/05/29 30,600 31,200 29,970 30,900 7,458
2013/05/28 27,190 30,400 27,190 30,300 11,694
2013/05/27 26,500 28,570 26,300 28,180 7,515
2013/05/24 27,340 29,480 25,740 28,800 9,721
2013/05/23 28,860 30,700 26,500 27,100 11,909
2013/05/22 30,000 31,750 28,500 30,300 10,894
2013/05/21 31,550 32,800 30,950 31,000 11,926
2013/05/20 30,850 33,200 30,550 32,950 19,875
2013/05/17 27,000 31,050 26,500 30,200 22,719
2013/05/16 25,920 27,900 25,120 27,500 26,273
2013/05/15 27,770 28,800 26,220 26,220 26,743
2013/05/14 29,970 29,970 28,630 28,630 17,836
2013/05/13 32,500 32,500 28,470 29,980 33,734
2013/05/10 34,000 35,400 32,500 33,500 21,327
2013/05/09 33,800 34,700 33,300 33,450 12,942
2013/05/08 35,750 35,800 33,600 34,500 18,577
2013/05/07 35,000 35,750 34,500 35,600 28,150
2013/05/02 32,250 33,800 32,000 32,600 12,298
2013/05/01 31,950 35,200 31,800 32,500 31,719
2013/04/30 32,000 33,050 31,800 32,700 11,030
2013/04/26 33,100 33,800 32,100 33,000 11,686
2013/04/25 33,850 35,400 31,550 34,550 24,909
2013/04/24 37,700 39,000 34,750 35,000 27,757
2013/04/23 37,800 37,800 35,000 35,850 35,521
2013/04/22 33,500 37,500 32,200 37,500 49,033
2013/04/19 31,000 31,450 30,100 30,500 6,025
2013/04/18 31,600 32,500 31,000 31,000 14,186
2013/04/17 29,500 33,000 29,500 32,950 21,563
2013/04/16 26,320 30,800 25,600 29,500 21,150
2013/04/15 30,000 31,050 28,320 28,820 10,440
2013/04/12 32,000 32,000 30,550 31,200 9,532
2013/04/11 32,000 33,000 27,310 32,300 30,766
2013/04/10 31,600 36,000 29,750 29,900 32,052
2013/04/09 35,500 37,900 31,050 33,000 49,733
2013/04/08 32,300 32,700 31,700 32,700 30,802
2013/04/05 27,200 27,700 25,230 27,700 45,997
2013/04/04 20,590 22,750 19,650 22,700 47,268
2013/04/03 20,000 21,430 19,510 20,580 43,174
2013/04/02 16,000 19,790 15,500 19,250 33,028
2013/04/01 19,050 21,000 16,820 17,400 45,343
2013/03/29 16,560 17,980 15,910 17,930 22,172
2013/03/28 17,000 17,000 15,480 16,550 20,469
2013/03/27 14,660 16,850 14,510 16,380 40,518
2013/03/26 14,400 14,400 13,900 14,150 7,097
2013/03/25 14,600 14,900 14,400 14,590 9,503
2013/03/22 14,860 14,880 13,880 14,200 14,366
2013/03/21 13,990 15,100 13,990 14,560 27,718
2013/03/19 13,300 13,970 13,290 13,600 8,757
2013/03/18 13,000 13,770 12,840 13,290 9,042
2013/03/15 13,300 13,440 13,000 13,200 8,826
2013/03/14 13,000 13,400 12,770 13,270 11,614
2013/03/13 12,460 13,110 12,430 13,000 9,242
2013/03/12 13,270 13,280 12,760 12,930 6,813
2013/03/11 12,920 13,220 12,550 12,970 13,002
2013/03/08 13,800 13,830 12,710 12,810 22,896
2013/03/07 13,700 14,420 13,580 13,730 35,583
2013/03/06 13,480 13,660 13,110 13,390 13,258
2013/03/05 13,700 13,700 12,830 13,180 9,655
2013/03/04 13,700 13,940 13,250 13,530 18,104
2013/03/01 12,590 13,660 12,260 13,360 27,628
2013/02/28 12,180 12,400 11,930 12,300 8,598
2013/02/27 12,100 12,270 11,700 11,890 6,930
2013/02/26 12,200 12,640 11,620 11,800 16,294
2013/02/25 13,390 13,390 12,610 12,750 13,816
2013/02/22 12,000 12,290 11,710 12,240 8,453
2013/02/21 11,950 12,350 11,570 12,330 9,119
2013/02/20 11,560 12,300 11,340 12,030 14,623
2013/02/19 11,100 11,580 11,100 11,270 5,232
2013/02/18 11,490 11,790 11,010 11,600 10,315
2013/02/15 11,100 11,670 9,900 10,800 22,525
2013/02/14 11,400 12,380 11,100 11,470 14,644
2013/02/13 12,970 13,180 10,370 11,170 26,438
2013/02/12 14,340 14,380 13,000 13,270 13,173
2013/02/08 14,800 14,970 12,970 13,440 17,682
2013/02/07 12,600 14,800 12,300 14,510 30,036
2013/02/06 11,500 13,790 11,300 13,490 41,662
2013/02/05 11,600 12,680 10,270 10,790 25,928
2013/02/04 10,400 12,960 10,110 12,150 39,868
2013/02/01 10,360 10,360 9,870 10,120 6,944
2013/01/31 10,490 10,500 9,800 10,300 10,012
2013/01/30 9,420 10,340 9,420 10,200 14,044
2013/01/29 9,400 10,220 9,210 9,420 14,351
2013/01/28 9,400 10,060 9,120 9,540 17,429
2013/01/25 9,250 9,300 9,020 9,250 5,234
2013/01/24 9,280 9,280 8,900 8,960 10,132
2013/01/23 9,210 9,390 8,710 8,830 10,131
2013/01/22 9,500 9,700 9,260 9,500 7,927
2013/01/21 9,400 9,650 9,150 9,310 5,604
2013/01/18 9,840 9,870 9,410 9,470 5,810
2013/01/17 9,800 9,830 9,100 9,390 10,090
2013/01/16 10,310 10,310 9,600 9,850 14,083
2013/01/15 9,990 10,490 9,840 10,410 22,304
2013/01/11 9,150 9,590 9,000 9,420 9,950
2013/01/10 9,480 9,550 8,840 8,880 13,670
2013/01/09 9,120 9,660 9,030 9,400 16,063
2013/01/08 10,100 10,100 9,250 9,500 15,867
2013/01/07 10,900 10,900 9,600 10,180 20,265
2013/01/04 9,400 10,300 9,220 10,300 29,484

このページの先頭へ