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 |
---|---|---|---|---|---|
2014/12/30 | 208 | 210 | 205 | 206 | 469,000 |
2014/12/29 | 213 | 214 | 205 | 210 | 612,500 |
2014/12/26 | 204 | 212 | 204 | 212 | 540,100 |
2014/12/25 | 208 | 209 | 202 | 202 | 972,900 |
2014/12/24 | 216 | 217 | 211 | 211 | 677,500 |
2014/12/22 | 216 | 217 | 210 | 213 | 798,800 |
2014/12/19 | 211 | 233 | 209 | 216 | 2,873,000 |
2014/12/18 | 207 | 210 | 206 | 206 | 494,100 |
2014/12/17 | 197 | 204 | 197 | 200 | 855,700 |
2014/12/16 | 199 | 203 | 194 | 197 | 1,676,700 |
2014/12/15 | 212 | 215 | 205 | 206 | 613,200 |
2014/12/12 | 216 | 220 | 213 | 216 | 664,700 |
2014/12/11 | 211 | 215 | 204 | 215 | 650,600 |
2014/12/10 | 220 | 225 | 210 | 215 | 1,372,900 |
2014/12/09 | 232 | 233 | 220 | 223 | 1,552,600 |
2014/12/08 | 238 | 244 | 235 | 237 | 2,214,900 |
2014/12/05 | 232 | 235 | 230 | 233 | 660,000 |
2014/12/04 | 233 | 238 | 231 | 234 | 1,629,700 |
2014/12/03 | 232 | 238 | 228 | 229 | 2,313,000 |
2014/12/02 | 223 | 228 | 223 | 227 | 607,700 |
2014/12/01 | 224 | 226 | 222 | 225 | 424,800 |
2014/11/28 | 221 | 226 | 219 | 224 | 556,200 |
2014/11/27 | 225 | 226 | 220 | 220 | 756,400 |
2014/11/26 | 226 | 228 | 225 | 226 | 173,500 |
2014/11/25 | 229 | 230 | 225 | 226 | 434,700 |
2014/11/21 | 227 | 231 | 221 | 226 | 1,019,400 |
2014/11/20 | 238 | 238 | 228 | 230 | 1,089,700 |
2014/11/19 | 228 | 237 | 228 | 237 | 1,263,700 |
2014/11/18 | 221 | 228 | 221 | 227 | 813,100 |
2014/11/17 | 228 | 228 | 221 | 221 | 591,000 |
2014/11/14 | 222 | 226 | 220 | 225 | 679,800 |
2014/11/13 | 225 | 226 | 220 | 221 | 687,900 |
2014/11/12 | 226 | 232 | 223 | 224 | 1,159,500 |
2014/11/11 | 226 | 228 | 222 | 225 | 476,400 |
2014/11/10 | 228 | 229 | 224 | 227 | 479,700 |
2014/11/07 | 226 | 231 | 225 | 227 | 549,600 |
2014/11/06 | 233 | 236 | 223 | 224 | 1,247,400 |
2014/11/05 | 236 | 238 | 230 | 233 | 1,307,600 |
2014/11/04 | 250 | 250 | 229 | 238 | 4,419,900 |
2014/10/31 | 189 | 222 | 187 | 215 | 2,029,800 |
2014/10/30 | 192 | 192 | 187 | 188 | 379,000 |
2014/10/29 | 190 | 194 | 189 | 191 | 393,100 |
2014/10/28 | 191 | 192 | 187 | 188 | 526,900 |
2014/10/27 | 196 | 196 | 190 | 192 | 242,300 |
2014/10/24 | 197 | 197 | 190 | 192 | 322,500 |
2014/10/23 | 192 | 195 | 190 | 194 | 218,100 |
2014/10/22 | 196 | 196 | 191 | 193 | 244,300 |
2014/10/21 | 195 | 196 | 188 | 190 | 304,400 |
2014/10/20 | 187 | 197 | 186 | 192 | 755,800 |
2014/10/17 | 183 | 184 | 176 | 179 | 443,700 |
2014/10/16 | 181 | 186 | 179 | 180 | 630,500 |
2014/10/15 | 183 | 187 | 183 | 187 | 389,400 |
2014/10/14 | 184 | 186 | 181 | 182 | 568,300 |
2014/10/10 | 188 | 193 | 187 | 188 | 752,800 |
2014/10/09 | 203 | 203 | 191 | 195 | 1,031,600 |
2014/10/08 | 197 | 203 | 197 | 201 | 542,700 |
2014/10/07 | 208 | 211 | 200 | 203 | 595,100 |
2014/10/06 | 208 | 212 | 206 | 211 | 319,400 |
2014/10/03 | 202 | 206 | 201 | 203 | 333,800 |
2014/10/02 | 196 | 206 | 195 | 201 | 860,400 |
2014/10/01 | 216 | 218 | 202 | 203 | 1,170,000 |
2014/09/30 | 221 | 221 | 217 | 217 | 724,100 |
2014/09/29 | 223 | 227 | 222 | 223 | 432,100 |
2014/09/26 | 217 | 222 | 216 | 221 | 633,700 |
2014/09/25 | 226 | 228 | 222 | 223 | 519,500 |
2014/09/24 | 225 | 228 | 223 | 223 | 701,400 |
2014/09/22 | 236 | 237 | 229 | 231 | 535,300 |
2014/09/19 | 233 | 236 | 231 | 233 | 753,100 |
2014/09/18 | 229 | 233 | 228 | 229 | 630,000 |
2014/09/17 | 229 | 234 | 226 | 226 | 839,700 |
2014/09/16 | 234 | 237 | 232 | 234 | 434,600 |
2014/09/12 | 241 | 242 | 234 | 236 | 1,018,700 |
2014/09/11 | 233 | 244 | 232 | 243 | 3,057,700 |
2014/09/10 | 225 | 227 | 222 | 225 | 756,400 |
2014/09/09 | 229 | 233 | 227 | 231 | 552,700 |
2014/09/08 | 228 | 232 | 226 | 228 | 445,000 |
2014/09/05 | 228 | 231 | 224 | 226 | 778,100 |
2014/09/04 | 234 | 235 | 224 | 225 | 974,600 |
2014/09/03 | 240 | 243 | 233 | 234 | 1,450,900 |
2014/09/02 | 223 | 236 | 222 | 234 | 1,080,300 |
2014/09/01 | 221 | 225 | 219 | 223 | 352,700 |
2014/08/29 | 218 | 222 | 218 | 220 | 520,800 |
2014/08/28 | 226 | 227 | 220 | 223 | 468,000 |
2014/08/27 | 233 | 235 | 221 | 225 | 925,400 |
2014/08/26 | 223 | 250 | 223 | 229 | 3,200,500 |
2014/08/25 | 217 | 221 | 216 | 220 | 310,200 |
2014/08/22 | 220 | 223 | 216 | 219 | 715,100 |
2014/08/21 | 210 | 220 | 210 | 219 | 973,300 |
2014/08/20 | 213 | 216 | 210 | 210 | 483,600 |
2014/08/19 | 214 | 215 | 211 | 212 | 362,900 |
2014/08/18 | 214 | 215 | 210 | 211 | 484,400 |
2014/08/15 | 210 | 215 | 204 | 214 | 785,200 |
2014/08/14 | 203 | 208 | 203 | 205 | 420,500 |
2014/08/13 | 198 | 203 | 197 | 203 | 471,800 |
2014/08/12 | 201 | 207 | 200 | 201 | 585,800 |
2014/08/11 | 200 | 203 | 200 | 202 | 417,400 |
2014/08/08 | 201 | 201 | 194 | 197 | 664,600 |
2014/08/07 | 197 | 203 | 194 | 202 | 986,800 |
2014/08/06 | 200 | 208 | 195 | 198 | 2,046,900 |
2014/08/05 | 217 | 223 | 208 | 211 | 1,018,400 |
2014/08/04 | 222 | 226 | 216 | 217 | 1,087,900 |
2014/08/01 | 222 | 231 | 220 | 226 | 795,400 |
2014/07/31 | 244 | 247 | 230 | 232 | 1,177,500 |
2014/07/30 | 255 | 255 | 246 | 247 | 572,100 |
2014/07/29 | 244 | 257 | 243 | 256 | 914,300 |
2014/07/28 | 235 | 245 | 235 | 242 | 614,700 |
2014/07/25 | 237 | 245 | 236 | 243 | 391,200 |
2014/07/24 | 235 | 244 | 234 | 237 | 334,800 |
2014/07/23 | 241 | 243 | 234 | 234 | 311,100 |
2014/07/22 | 238 | 245 | 238 | 241 | 298,800 |
2014/07/18 | 233 | 242 | 233 | 236 | 595,200 |
2014/07/17 | 250 | 253 | 240 | 244 | 828,700 |
2014/07/16 | 260 | 262 | 249 | 252 | 650,800 |
2014/07/15 | 265 | 266 | 260 | 264 | 515,900 |
2014/07/14 | 250 | 264 | 250 | 260 | 447,900 |
2014/07/11 | 245 | 254 | 243 | 253 | 618,500 |
2014/07/10 | 264 | 264 | 251 | 252 | 733,500 |
2014/07/09 | 261 | 264 | 256 | 264 | 785,100 |
2014/07/08 | 265 | 270 | 261 | 269 | 942,100 |
2014/07/07 | 274 | 285 | 271 | 271 | 1,633,500 |
2014/07/04 | 272 | 285 | 266 | 274 | 3,328,600 |
2014/07/03 | 270 | 276 | 259 | 268 | 3,275,200 |
2014/07/02 | 260 | 260 | 253 | 256 | 1,453,600 |
2014/07/01 | 239 | 258 | 238 | 252 | 2,226,300 |
2014/06/30 | 231 | 241 | 229 | 235 | 794,300 |
2014/06/27 | 238 | 242 | 226 | 231 | 1,613,900 |
2014/06/26 | 247 | 259 | 239 | 241 | 1,724,400 |
2014/06/25 | 259 | 265 | 249 | 249 | 1,374,000 |
2014/06/24 | 249 | 270 | 237 | 266 | 2,929,800 |
2014/06/23 | 264 | 274 | 247 | 247 | 3,427,400 |
2014/06/20 | 244 | 244 | 232 | 244 | 1,799,400 |
2014/06/19 | 238 | 243 | 233 | 241 | 1,397,900 |
2014/06/18 | 223 | 233 | 221 | 233 | 1,047,500 |
2014/06/17 | 225 | 227 | 221 | 223 | 483,600 |
2014/06/16 | 230 | 230 | 218 | 226 | 1,052,200 |
2014/06/13 | 204 | 223 | 203 | 223 | 1,419,500 |
2014/06/12 | 204 | 207 | 203 | 207 | 599,800 |
2014/06/11 | 206 | 210 | 198 | 210 | 1,107,800 |
2014/06/10 | 224 | 224 | 206 | 209 | 1,322,800 |
2014/06/09 | 219 | 225 | 219 | 222 | 1,013,000 |
2014/06/06 | 215 | 215 | 211 | 214 | 649,500 |
2014/06/05 | 215 | 215 | 209 | 211 | 768,500 |
2014/06/04 | 210 | 217 | 207 | 212 | 1,376,600 |
2014/06/03 | 200 | 209 | 198 | 206 | 1,872,800 |
2014/06/02 | 194 | 196 | 191 | 195 | 717,100 |
2014/05/30 | 194 | 197 | 188 | 189 | 793,200 |
2014/05/29 | 188 | 192 | 186 | 191 | 757,200 |
2014/05/28 | 186 | 188 | 181 | 188 | 551,300 |
2014/05/27 | 184 | 189 | 183 | 186 | 850,400 |
2014/05/26 | 179 | 184 | 178 | 184 | 597,500 |
2014/05/23 | 173 | 178 | 172 | 174 | 316,000 |
2014/05/22 | 174 | 176 | 172 | 173 | 416,200 |
2014/05/21 | 168 | 171 | 168 | 169 | 207,000 |
2014/05/20 | 172 | 173 | 168 | 171 | 300,600 |
2014/05/19 | 179 | 179 | 169 | 170 | 454,000 |
2014/05/16 | 175 | 178 | 175 | 178 | 202,600 |
2014/05/15 | 177 | 182 | 177 | 180 | 187,700 |
2014/05/14 | 177 | 185 | 172 | 179 | 542,800 |
2014/05/13 | 171 | 183 | 171 | 182 | 1,059,600 |
2014/05/12 | 179 | 182 | 168 | 168 | 807,200 |
2014/05/09 | 182 | 183 | 178 | 180 | 355,000 |
2014/05/08 | 185 | 185 | 180 | 182 | 394,900 |
2014/05/07 | 185 | 187 | 183 | 183 | 382,400 |
2014/05/02 | 187 | 193 | 185 | 188 | 553,500 |
2014/05/01 | 182 | 188 | 182 | 186 | 542,400 |
2014/04/30 | 190 | 190 | 182 | 183 | 679,600 |
2014/04/28 | 187 | 191 | 185 | 188 | 447,900 |
2014/04/25 | 189 | 194 | 187 | 189 | 485,700 |
2014/04/24 | 191 | 191 | 188 | 189 | 229,300 |
2014/04/23 | 191 | 193 | 189 | 190 | 284,700 |
2014/04/22 | 195 | 198 | 189 | 189 | 386,700 |
2014/04/21 | 200 | 207 | 194 | 195 | 433,200 |
2014/04/18 | 197 | 204 | 197 | 201 | 503,000 |
2014/04/17 | 193 | 201 | 193 | 195 | 557,400 |
2014/04/16 | 189 | 193 | 188 | 191 | 464,000 |
2014/04/15 | 192 | 193 | 187 | 187 | 307,400 |
2014/04/14 | 191 | 196 | 187 | 187 | 396,400 |
2014/04/11 | 186 | 195 | 185 | 191 | 537,600 |
2014/04/10 | 201 | 202 | 192 | 193 | 379,400 |
2014/04/09 | 192 | 200 | 192 | 195 | 306,300 |
2014/04/08 | 195 | 200 | 192 | 196 | 802,100 |
2014/04/07 | 206 | 207 | 202 | 202 | 403,000 |
2014/04/04 | 208 | 212 | 207 | 212 | 252,900 |
2014/04/03 | 216 | 218 | 210 | 210 | 462,600 |
2014/04/02 | 210 | 216 | 207 | 212 | 1,008,300 |
2014/04/01 | 210 | 210 | 204 | 206 | 337,800 |
2014/03/31 | 208 | 210 | 202 | 205 | 453,400 |
2014/03/28 | 189 | 202 | 189 | 202 | 588,800 |
2014/03/27 | 184 | 189 | 179 | 188 | 514,500 |
2014/03/26 | 189 | 191 | 186 | 187 | 309,600 |
2014/03/25 | 190 | 196 | 187 | 188 | 555,600 |
2014/03/24 | 189 | 199 | 189 | 194 | 555,400 |
2014/03/20 | 201 | 202 | 188 | 190 | 1,011,700 |
2014/03/19 | 206 | 207 | 199 | 200 | 476,000 |
2014/03/18 | 205 | 206 | 202 | 203 | 377,400 |
2014/03/17 | 202 | 205 | 195 | 198 | 521,300 |
2014/03/14 | 204 | 207 | 201 | 205 | 796,000 |
2014/03/13 | 211 | 216 | 210 | 210 | 348,800 |
2014/03/12 | 215 | 217 | 211 | 213 | 694,100 |
2014/03/11 | 223 | 227 | 217 | 219 | 500,100 |
2014/03/10 | 227 | 230 | 223 | 223 | 337,300 |
2014/03/07 | 233 | 236 | 223 | 226 | 639,400 |
2014/03/06 | 224 | 233 | 221 | 228 | 882,000 |
2014/03/05 | 219 | 225 | 218 | 224 | 667,600 |
2014/03/04 | 204 | 216 | 201 | 215 | 888,700 |
2014/03/03 | 218 | 219 | 209 | 210 | 1,112,500 |
2014/02/28 | 222 | 223 | 218 | 219 | 750,300 |
2014/02/27 | 225 | 229 | 220 | 222 | 840,200 |
2014/02/26 | 227 | 229 | 223 | 228 | 383,700 |
2014/02/25 | 230 | 232 | 226 | 228 | 817,100 |
2014/02/24 | 231 | 236 | 222 | 225 | 1,492,100 |
2014/02/21 | 227 | 232 | 225 | 228 | 1,081,700 |
2014/02/20 | 234 | 235 | 224 | 225 | 866,300 |
2014/02/19 | 241 | 246 | 237 | 237 | 692,300 |
2014/02/18 | 232 | 247 | 226 | 247 | 1,279,400 |
2014/02/17 | 229 | 238 | 221 | 232 | 945,700 |
2014/02/14 | 227 | 233 | 222 | 223 | 1,027,900 |
2014/02/13 | 241 | 243 | 229 | 231 | 1,120,300 |
2014/02/12 | 250 | 256 | 243 | 245 | 1,604,600 |
2014/02/10 | 244 | 244 | 236 | 240 | 1,027,600 |
2014/02/07 | 249 | 250 | 240 | 243 | 1,187,100 |
2014/02/06 | 244 | 244 | 233 | 239 | 908,000 |
2014/02/05 | 240 | 247 | 229 | 237 | 1,788,300 |
2014/02/04 | 222 | 237 | 216 | 226 | 3,397,100 |
2014/02/03 | 281 | 284 | 249 | 254 | 2,750,100 |
2014/01/31 | 302 | 305 | 284 | 289 | 1,390,900 |
2014/01/30 | 300 | 305 | 294 | 296 | 871,500 |
2014/01/29 | 305 | 315 | 300 | 310 | 761,400 |
2014/01/28 | 294 | 305 | 291 | 291 | 1,204,300 |
2014/01/27 | 288 | 298 | 286 | 291 | 1,786,300 |
2014/01/24 | 315 | 318 | 303 | 312 | 1,475,700 |
2014/01/23 | 323 | 343 | 316 | 323 | 2,347,700 |
2014/01/22 | 316 | 323 | 315 | 319 | 735,000 |
2014/01/21 | 325 | 326 | 317 | 318 | 759,800 |
2014/01/20 | 326 | 326 | 317 | 324 | 731,500 |
2014/01/17 | 311 | 327 | 311 | 320 | 1,072,200 |
2014/01/16 | 336 | 336 | 312 | 318 | 1,913,100 |
2014/01/15 | 336 | 340 | 326 | 331 | 1,137,000 |
2014/01/14 | 301 | 332 | 294 | 326 | 2,317,100 |
2014/01/10 | 341 | 348 | 325 | 340 | 1,610,500 |
2014/01/09 | 342 | 347 | 335 | 345 | 1,743,100 |
2014/01/08 | 325 | 346 | 324 | 346 | 2,971,400 |
2014/01/07 | 320 | 329 | 308 | 321 | 2,303,800 |
2014/01/06 | 310 | 330 | 303 | 324 | 3,816,700 |