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 |
---|---|---|---|---|---|
2015/12/30 | 292 | 295 | 290 | 290 | 330,300 |
2015/12/29 | 288 | 292 | 286 | 290 | 240,500 |
2015/12/28 | 278 | 295 | 278 | 291 | 757,100 |
2015/12/25 | 272 | 283 | 272 | 275 | 1,511,200 |
2015/12/24 | 288 | 293 | 277 | 277 | 1,313,800 |
2015/12/22 | 295 | 295 | 285 | 286 | 1,125,100 |
2015/12/21 | 291 | 300 | 288 | 297 | 797,400 |
2015/12/18 | 305 | 313 | 297 | 299 | 904,000 |
2015/12/17 | 312 | 315 | 307 | 309 | 755,500 |
2015/12/16 | 303 | 316 | 301 | 304 | 787,800 |
2015/12/15 | 298 | 305 | 290 | 294 | 1,058,700 |
2015/12/14 | 300 | 301 | 292 | 298 | 1,222,800 |
2015/12/11 | 313 | 316 | 307 | 308 | 1,050,900 |
2015/12/10 | 323 | 324 | 311 | 311 | 1,519,400 |
2015/12/09 | 333 | 336 | 328 | 329 | 723,300 |
2015/12/08 | 341 | 345 | 333 | 339 | 987,700 |
2015/12/07 | 335 | 345 | 335 | 345 | 1,012,800 |
2015/12/04 | 330 | 334 | 329 | 331 | 944,000 |
2015/12/03 | 337 | 342 | 334 | 340 | 856,900 |
2015/12/02 | 342 | 343 | 332 | 338 | 858,500 |
2015/12/01 | 339 | 348 | 338 | 344 | 820,900 |
2015/11/30 | 350 | 350 | 337 | 339 | 1,130,400 |
2015/11/27 | 340 | 348 | 334 | 347 | 2,153,300 |
2015/11/26 | 330 | 339 | 328 | 339 | 1,405,000 |
2015/11/25 | 324 | 333 | 323 | 325 | 727,300 |
2015/11/24 | 325 | 328 | 322 | 325 | 430,300 |
2015/11/20 | 327 | 330 | 323 | 325 | 621,100 |
2015/11/19 | 325 | 335 | 321 | 332 | 1,607,600 |
2015/11/18 | 329 | 329 | 320 | 320 | 388,300 |
2015/11/17 | 329 | 330 | 322 | 327 | 537,100 |
2015/11/16 | 308 | 326 | 308 | 320 | 632,900 |
2015/11/13 | 320 | 332 | 318 | 328 | 562,900 |
2015/11/12 | 329 | 332 | 323 | 323 | 753,800 |
2015/11/11 | 330 | 337 | 327 | 333 | 742,300 |
2015/11/10 | 336 | 344 | 331 | 331 | 1,442,800 |
2015/11/09 | 337 | 343 | 332 | 340 | 1,442,200 |
2015/11/06 | 311 | 335 | 309 | 328 | 1,382,300 |
2015/11/05 | 333 | 344 | 311 | 313 | 2,178,000 |
2015/11/04 | 339 | 345 | 325 | 327 | 1,815,400 |
2015/11/02 | 348 | 352 | 337 | 343 | 4,425,400 |
2015/10/30 | 337 | 342 | 312 | 328 | 2,450,100 |
2015/10/29 | 327 | 340 | 327 | 340 | 2,826,400 |
2015/10/28 | 332 | 335 | 320 | 328 | 2,484,500 |
2015/10/27 | 310 | 333 | 309 | 330 | 3,833,900 |
2015/10/26 | 302 | 313 | 299 | 306 | 1,583,000 |
2015/10/23 | 300 | 306 | 294 | 297 | 944,500 |
2015/10/22 | 285 | 295 | 285 | 293 | 576,800 |
2015/10/21 | 284 | 293 | 283 | 290 | 434,900 |
2015/10/20 | 286 | 293 | 284 | 287 | 359,800 |
2015/10/19 | 289 | 291 | 282 | 285 | 706,600 |
2015/10/16 | 294 | 298 | 291 | 292 | 613,500 |
2015/10/15 | 284 | 295 | 280 | 290 | 709,800 |
2015/10/14 | 300 | 304 | 287 | 291 | 1,024,800 |
2015/10/13 | 299 | 304 | 297 | 304 | 534,600 |
2015/10/09 | 303 | 305 | 296 | 300 | 813,300 |
2015/10/08 | 311 | 317 | 301 | 303 | 1,101,900 |
2015/10/07 | 305 | 316 | 299 | 311 | 1,228,600 |
2015/10/06 | 309 | 320 | 305 | 305 | 1,298,400 |
2015/10/05 | 309 | 310 | 301 | 306 | 592,000 |
2015/10/02 | 293 | 302 | 290 | 302 | 557,600 |
2015/10/01 | 294 | 303 | 287 | 300 | 861,800 |
2015/09/30 | 285 | 293 | 280 | 288 | 578,800 |
2015/09/29 | 288 | 290 | 277 | 277 | 903,000 |
2015/09/28 | 297 | 305 | 291 | 296 | 768,300 |
2015/09/25 | 285 | 293 | 278 | 289 | 1,151,100 |
2015/09/24 | 291 | 295 | 287 | 287 | 683,000 |
2015/09/18 | 303 | 310 | 297 | 299 | 787,900 |
2015/09/17 | 297 | 308 | 295 | 304 | 1,126,100 |
2015/09/16 | 301 | 303 | 292 | 292 | 885,800 |
2015/09/15 | 308 | 314 | 301 | 301 | 982,900 |
2015/09/14 | 326 | 326 | 301 | 306 | 1,338,600 |
2015/09/11 | 310 | 330 | 310 | 324 | 2,104,200 |
2015/09/10 | 293 | 312 | 292 | 310 | 1,187,200 |
2015/09/09 | 307 | 312 | 296 | 308 | 2,909,800 |
2015/09/08 | 302 | 313 | 281 | 283 | 2,403,300 |
2015/09/07 | 299 | 306 | 287 | 294 | 2,496,200 |
2015/09/04 | 333 | 334 | 297 | 304 | 3,751,300 |
2015/09/03 | 350 | 353 | 333 | 335 | 1,769,100 |
2015/09/02 | 330 | 356 | 326 | 341 | 3,215,100 |
2015/09/01 | 364 | 370 | 339 | 342 | 2,838,100 |
2015/08/31 | 358 | 374 | 346 | 369 | 3,843,000 |
2015/08/28 | 349 | 353 | 339 | 353 | 2,356,500 |
2015/08/27 | 355 | 359 | 327 | 334 | 2,805,400 |
2015/08/26 | 328 | 341 | 315 | 339 | 2,668,300 |
2015/08/25 | 295 | 345 | 280 | 306 | 5,933,200 |
2015/08/24 | 351 | 364 | 314 | 316 | 5,912,700 |
2015/08/21 | 369 | 391 | 365 | 368 | 5,386,000 |
2015/08/20 | 389 | 418 | 382 | 396 | 7,625,400 |
2015/08/19 | 400 | 401 | 380 | 389 | 2,599,900 |
2015/08/18 | 370 | 401 | 364 | 396 | 4,178,900 |
2015/08/17 | 387 | 387 | 372 | 374 | 1,341,600 |
2015/08/14 | 380 | 386 | 368 | 383 | 2,454,300 |
2015/08/13 | 385 | 393 | 372 | 380 | 2,072,100 |
2015/08/12 | 384 | 401 | 377 | 381 | 2,947,400 |
2015/08/11 | 400 | 415 | 387 | 394 | 4,708,500 |
2015/08/10 | 388 | 402 | 355 | 400 | 6,979,900 |
2015/08/07 | 394 | 404 | 389 | 395 | 4,331,200 |
2015/08/06 | 405 | 428 | 382 | 400 | 17,767,200 |
2015/08/05 | 436 | 459 | 398 | 400 | 24,496,400 |
2015/08/04 | 390 | 439 | 368 | 436 | 29,096,500 |
2015/08/03 | 393 | 427 | 376 | 382 | 26,187,000 |
2015/07/31 | 375 | 381 | 356 | 370 | 11,164,800 |
2015/07/30 | 339 | 397 | 336 | 383 | 43,571,600 |
2015/07/29 | 328 | 332 | 311 | 321 | 5,470,100 |
2015/07/28 | 293 | 320 | 288 | 317 | 4,970,900 |
2015/07/27 | 311 | 329 | 297 | 299 | 7,508,000 |
2015/07/24 | 310 | 319 | 300 | 313 | 6,076,100 |
2015/07/23 | 289 | 317 | 285 | 312 | 16,737,300 |
2015/07/22 | 262 | 295 | 262 | 274 | 5,831,900 |
2015/07/21 | 260 | 265 | 257 | 263 | 1,008,800 |
2015/07/17 | 260 | 261 | 256 | 256 | 412,800 |
2015/07/16 | 257 | 259 | 253 | 259 | 535,100 |
2015/07/15 | 257 | 258 | 251 | 256 | 922,900 |
2015/07/14 | 250 | 258 | 249 | 256 | 1,864,300 |
2015/07/13 | 241 | 245 | 240 | 243 | 654,900 |
2015/07/10 | 237 | 241 | 234 | 237 | 954,400 |
2015/07/09 | 241 | 242 | 226 | 238 | 2,843,100 |
2015/07/08 | 268 | 268 | 239 | 245 | 2,794,800 |
2015/07/07 | 273 | 275 | 268 | 271 | 574,200 |
2015/07/06 | 274 | 277 | 261 | 268 | 973,000 |
2015/07/03 | 278 | 283 | 276 | 280 | 999,500 |
2015/07/02 | 279 | 292 | 277 | 280 | 4,362,700 |
2015/07/01 | 258 | 276 | 258 | 274 | 2,329,100 |
2015/06/30 | 253 | 257 | 251 | 257 | 1,084,000 |
2015/06/29 | 254 | 267 | 251 | 251 | 2,317,000 |
2015/06/26 | 257 | 272 | 253 | 270 | 2,290,700 |
2015/06/25 | 252 | 258 | 251 | 257 | 1,116,200 |
2015/06/24 | 252 | 255 | 251 | 253 | 760,900 |
2015/06/23 | 247 | 253 | 247 | 251 | 921,200 |
2015/06/22 | 241 | 247 | 241 | 245 | 535,600 |
2015/06/19 | 244 | 247 | 241 | 241 | 1,719,500 |
2015/06/18 | 246 | 246 | 240 | 241 | 619,300 |
2015/06/17 | 247 | 248 | 246 | 248 | 256,400 |
2015/06/16 | 248 | 249 | 245 | 247 | 539,000 |
2015/06/15 | 247 | 252 | 245 | 250 | 585,000 |
2015/06/12 | 244 | 250 | 244 | 247 | 578,900 |
2015/06/11 | 244 | 246 | 242 | 244 | 318,100 |
2015/06/10 | 241 | 246 | 240 | 242 | 396,000 |
2015/06/09 | 249 | 249 | 242 | 242 | 502,600 |
2015/06/08 | 252 | 252 | 249 | 250 | 213,000 |
2015/06/05 | 251 | 252 | 247 | 251 | 432,500 |
2015/06/04 | 247 | 255 | 247 | 252 | 588,100 |
2015/06/03 | 245 | 248 | 243 | 245 | 397,800 |
2015/06/02 | 250 | 251 | 244 | 245 | 525,500 |
2015/06/01 | 250 | 252 | 248 | 249 | 467,700 |
2015/05/29 | 250 | 251 | 245 | 249 | 738,900 |
2015/05/28 | 254 | 256 | 250 | 251 | 444,900 |
2015/05/27 | 255 | 256 | 252 | 252 | 395,900 |
2015/05/26 | 260 | 260 | 253 | 255 | 583,900 |
2015/05/25 | 257 | 262 | 255 | 260 | 1,067,100 |
2015/05/22 | 253 | 257 | 250 | 256 | 706,200 |
2015/05/21 | 257 | 261 | 250 | 252 | 1,104,600 |
2015/05/20 | 246 | 255 | 246 | 254 | 1,197,800 |
2015/05/19 | 241 | 245 | 241 | 244 | 509,000 |
2015/05/18 | 241 | 243 | 238 | 241 | 507,100 |
2015/05/15 | 245 | 246 | 239 | 240 | 507,600 |
2015/05/14 | 238 | 245 | 237 | 243 | 708,500 |
2015/05/13 | 237 | 241 | 235 | 237 | 331,400 |
2015/05/12 | 240 | 242 | 234 | 239 | 531,200 |
2015/05/11 | 243 | 246 | 239 | 241 | 588,500 |
2015/05/08 | 237 | 243 | 236 | 240 | 509,200 |
2015/05/07 | 235 | 238 | 230 | 234 | 883,500 |
2015/05/01 | 247 | 248 | 236 | 240 | 1,447,100 |
2015/04/30 | 254 | 256 | 247 | 247 | 1,255,900 |
2015/04/28 | 265 | 273 | 257 | 261 | 1,238,600 |
2015/04/27 | 273 | 276 | 262 | 265 | 1,217,000 |
2015/04/24 | 283 | 286 | 271 | 274 | 1,936,100 |
2015/04/23 | 274 | 283 | 266 | 283 | 3,431,000 |
2015/04/22 | 260 | 274 | 259 | 267 | 3,013,300 |
2015/04/21 | 256 | 260 | 254 | 260 | 749,100 |
2015/04/20 | 258 | 264 | 253 | 254 | 2,072,200 |
2015/04/17 | 251 | 267 | 251 | 266 | 3,565,800 |
2015/04/16 | 250 | 255 | 247 | 252 | 1,250,400 |
2015/04/15 | 258 | 259 | 250 | 250 | 1,285,000 |
2015/04/14 | 269 | 272 | 253 | 260 | 3,981,700 |
2015/04/13 | 238 | 263 | 237 | 262 | 5,911,100 |
2015/04/10 | 240 | 242 | 234 | 237 | 1,213,400 |
2015/04/09 | 236 | 243 | 234 | 240 | 2,397,500 |
2015/04/08 | 226 | 236 | 225 | 233 | 2,828,300 |
2015/04/07 | 222 | 225 | 221 | 225 | 587,500 |
2015/04/06 | 220 | 222 | 220 | 222 | 291,000 |
2015/04/03 | 220 | 221 | 217 | 221 | 204,600 |
2015/04/02 | 216 | 222 | 216 | 221 | 353,200 |
2015/04/01 | 217 | 219 | 215 | 216 | 235,400 |
2015/03/31 | 222 | 223 | 216 | 218 | 233,300 |
2015/03/30 | 215 | 222 | 215 | 221 | 393,100 |
2015/03/27 | 222 | 224 | 201 | 218 | 849,500 |
2015/03/26 | 224 | 224 | 219 | 219 | 709,200 |
2015/03/25 | 221 | 227 | 221 | 227 | 559,300 |
2015/03/24 | 224 | 226 | 222 | 223 | 576,500 |
2015/03/23 | 224 | 230 | 223 | 226 | 980,500 |
2015/03/20 | 218 | 224 | 217 | 224 | 594,500 |
2015/03/19 | 222 | 223 | 218 | 220 | 308,700 |
2015/03/18 | 222 | 222 | 215 | 221 | 533,400 |
2015/03/17 | 220 | 223 | 219 | 222 | 609,900 |
2015/03/16 | 221 | 223 | 216 | 217 | 403,200 |
2015/03/13 | 220 | 223 | 216 | 222 | 1,558,100 |
2015/03/12 | 218 | 218 | 214 | 218 | 302,000 |
2015/03/11 | 207 | 219 | 204 | 217 | 1,019,500 |
2015/03/10 | 215 | 216 | 208 | 209 | 673,300 |
2015/03/09 | 219 | 219 | 214 | 216 | 787,200 |
2015/03/06 | 213 | 216 | 211 | 215 | 586,200 |
2015/03/05 | 210 | 213 | 209 | 211 | 196,600 |
2015/03/04 | 209 | 212 | 205 | 209 | 529,100 |
2015/03/03 | 219 | 219 | 208 | 210 | 847,700 |
2015/03/02 | 212 | 214 | 209 | 211 | 465,800 |
2015/02/27 | 213 | 214 | 208 | 210 | 333,200 |
2015/02/26 | 216 | 216 | 209 | 212 | 605,000 |
2015/02/25 | 213 | 215 | 210 | 215 | 570,000 |
2015/02/24 | 210 | 215 | 207 | 213 | 515,700 |
2015/02/23 | 214 | 219 | 211 | 211 | 867,700 |
2015/02/20 | 214 | 215 | 210 | 212 | 464,200 |
2015/02/19 | 211 | 215 | 209 | 214 | 1,245,400 |
2015/02/18 | 207 | 210 | 207 | 209 | 359,200 |
2015/02/17 | 201 | 210 | 201 | 206 | 970,100 |
2015/02/16 | 197 | 204 | 196 | 203 | 1,011,400 |
2015/02/13 | 197 | 197 | 194 | 195 | 246,900 |
2015/02/12 | 196 | 197 | 194 | 195 | 455,900 |
2015/02/10 | 194 | 195 | 192 | 193 | 215,100 |
2015/02/09 | 194 | 195 | 193 | 193 | 193,100 |
2015/02/06 | 191 | 195 | 190 | 194 | 346,700 |
2015/02/05 | 193 | 194 | 190 | 192 | 306,000 |
2015/02/04 | 195 | 196 | 193 | 194 | 428,200 |
2015/02/03 | 195 | 196 | 189 | 193 | 737,900 |
2015/02/02 | 196 | 198 | 193 | 193 | 1,342,700 |
2015/01/30 | 204 | 206 | 203 | 206 | 409,200 |
2015/01/29 | 204 | 207 | 202 | 203 | 496,500 |
2015/01/28 | 204 | 206 | 203 | 205 | 295,000 |
2015/01/27 | 206 | 208 | 204 | 207 | 568,600 |
2015/01/26 | 200 | 205 | 200 | 203 | 506,500 |
2015/01/23 | 201 | 204 | 199 | 200 | 314,500 |
2015/01/22 | 199 | 200 | 197 | 198 | 134,500 |
2015/01/21 | 200 | 201 | 197 | 197 | 321,200 |
2015/01/20 | 194 | 203 | 193 | 202 | 718,100 |
2015/01/19 | 196 | 196 | 190 | 192 | 262,900 |
2015/01/16 | 190 | 192 | 186 | 191 | 459,600 |
2015/01/15 | 190 | 195 | 189 | 193 | 448,100 |
2015/01/14 | 193 | 194 | 190 | 191 | 413,400 |
2015/01/13 | 192 | 194 | 190 | 194 | 547,300 |
2015/01/09 | 200 | 202 | 196 | 197 | 438,100 |
2015/01/08 | 203 | 203 | 199 | 199 | 394,700 |
2015/01/07 | 196 | 200 | 196 | 199 | 499,600 |
2015/01/06 | 200 | 202 | 197 | 198 | 704,500 |
2015/01/05 | 204 | 209 | 202 | 205 | 510,300 |