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 |
---|---|---|---|---|---|
2016/12/30 | 226 | 231 | 225 | 227 | 377,400 |
2016/12/29 | 230 | 231 | 224 | 229 | 448,500 |
2016/12/28 | 231 | 234 | 230 | 231 | 388,000 |
2016/12/27 | 232 | 235 | 228 | 230 | 810,000 |
2016/12/26 | 236 | 246 | 232 | 233 | 1,226,700 |
2016/12/22 | 238 | 240 | 235 | 236 | 429,700 |
2016/12/21 | 247 | 248 | 239 | 241 | 382,400 |
2016/12/20 | 246 | 250 | 243 | 245 | 276,200 |
2016/12/19 | 247 | 249 | 243 | 247 | 479,400 |
2016/12/16 | 255 | 255 | 249 | 252 | 540,800 |
2016/12/15 | 258 | 260 | 251 | 253 | 478,900 |
2016/12/14 | 255 | 258 | 252 | 256 | 375,400 |
2016/12/13 | 253 | 261 | 251 | 258 | 470,200 |
2016/12/12 | 267 | 270 | 253 | 261 | 1,335,600 |
2016/12/09 | 245 | 259 | 243 | 259 | 1,127,200 |
2016/12/08 | 255 | 259 | 239 | 244 | 1,275,200 |
2016/12/07 | 243 | 252 | 240 | 252 | 1,056,800 |
2016/12/06 | 229 | 237 | 227 | 237 | 700,300 |
2016/12/05 | 229 | 229 | 225 | 225 | 189,600 |
2016/12/02 | 229 | 230 | 224 | 229 | 400,800 |
2016/12/01 | 231 | 234 | 227 | 229 | 602,800 |
2016/11/30 | 220 | 227 | 218 | 226 | 573,300 |
2016/11/29 | 218 | 220 | 216 | 218 | 199,600 |
2016/11/28 | 216 | 221 | 216 | 221 | 243,500 |
2016/11/25 | 224 | 225 | 218 | 218 | 351,900 |
2016/11/24 | 224 | 227 | 223 | 226 | 523,400 |
2016/11/22 | 224 | 224 | 218 | 220 | 385,500 |
2016/11/21 | 227 | 228 | 224 | 224 | 410,000 |
2016/11/18 | 214 | 223 | 214 | 223 | 1,200,800 |
2016/11/17 | 210 | 212 | 207 | 212 | 414,300 |
2016/11/16 | 213 | 215 | 211 | 214 | 604,000 |
2016/11/15 | 213 | 213 | 207 | 211 | 605,000 |
2016/11/14 | 203 | 213 | 199 | 211 | 1,128,400 |
2016/11/11 | 195 | 204 | 194 | 202 | 1,234,300 |
2016/11/10 | 188 | 194 | 186 | 194 | 624,700 |
2016/11/09 | 193 | 196 | 165 | 177 | 745,400 |
2016/11/08 | 194 | 195 | 189 | 192 | 333,900 |
2016/11/07 | 191 | 194 | 191 | 192 | 163,300 |
2016/11/04 | 192 | 192 | 188 | 190 | 207,500 |
2016/11/02 | 199 | 199 | 190 | 194 | 434,900 |
2016/11/01 | 202 | 206 | 200 | 202 | 401,400 |
2016/10/31 | 200 | 203 | 195 | 201 | 420,300 |
2016/10/28 | 200 | 205 | 198 | 202 | 842,700 |
2016/10/27 | 195 | 200 | 194 | 198 | 453,600 |
2016/10/26 | 195 | 199 | 192 | 197 | 655,200 |
2016/10/25 | 199 | 202 | 197 | 198 | 439,200 |
2016/10/24 | 200 | 205 | 192 | 200 | 1,082,700 |
2016/10/21 | 189 | 199 | 186 | 198 | 915,500 |
2016/10/20 | 181 | 186 | 180 | 186 | 325,300 |
2016/10/19 | 181 | 183 | 180 | 181 | 61,000 |
2016/10/18 | 181 | 182 | 179 | 181 | 184,500 |
2016/10/17 | 184 | 184 | 181 | 183 | 199,300 |
2016/10/14 | 179 | 183 | 179 | 183 | 230,600 |
2016/10/13 | 182 | 183 | 179 | 183 | 183,200 |
2016/10/12 | 184 | 184 | 181 | 182 | 151,700 |
2016/10/11 | 184 | 185 | 182 | 184 | 162,500 |
2016/10/07 | 183 | 183 | 182 | 183 | 85,500 |
2016/10/06 | 182 | 185 | 181 | 183 | 216,500 |
2016/10/05 | 180 | 181 | 179 | 180 | 249,400 |
2016/10/04 | 178 | 180 | 177 | 179 | 217,000 |
2016/10/03 | 180 | 183 | 179 | 179 | 177,300 |
2016/09/30 | 179 | 181 | 178 | 180 | 195,400 |
2016/09/29 | 179 | 181 | 178 | 179 | 217,600 |
2016/09/28 | 175 | 179 | 175 | 178 | 107,900 |
2016/09/27 | 177 | 178 | 175 | 176 | 200,000 |
2016/09/26 | 179 | 181 | 178 | 180 | 283,600 |
2016/09/23 | 175 | 179 | 175 | 177 | 132,300 |
2016/09/21 | 172 | 178 | 172 | 178 | 226,900 |
2016/09/20 | 175 | 176 | 173 | 173 | 131,900 |
2016/09/16 | 173 | 176 | 172 | 175 | 88,900 |
2016/09/15 | 173 | 174 | 172 | 173 | 210,700 |
2016/09/14 | 175 | 176 | 173 | 173 | 105,400 |
2016/09/13 | 176 | 178 | 175 | 175 | 49,300 |
2016/09/12 | 176 | 178 | 173 | 176 | 268,800 |
2016/09/09 | 177 | 182 | 177 | 180 | 179,600 |
2016/09/08 | 178 | 181 | 177 | 179 | 319,100 |
2016/09/07 | 181 | 183 | 180 | 182 | 103,000 |
2016/09/06 | 183 | 185 | 182 | 184 | 121,400 |
2016/09/05 | 185 | 187 | 181 | 182 | 427,300 |
2016/09/02 | 181 | 182 | 179 | 181 | 167,000 |
2016/09/01 | 179 | 184 | 179 | 182 | 395,600 |
2016/08/31 | 178 | 183 | 177 | 179 | 417,600 |
2016/08/30 | 176 | 178 | 175 | 178 | 244,000 |
2016/08/29 | 173 | 177 | 172 | 175 | 293,500 |
2016/08/26 | 174 | 175 | 171 | 171 | 117,400 |
2016/08/25 | 173 | 178 | 173 | 174 | 96,400 |
2016/08/24 | 174 | 175 | 172 | 174 | 81,100 |
2016/08/23 | 171 | 175 | 171 | 171 | 159,900 |
2016/08/22 | 172 | 172 | 169 | 171 | 142,600 |
2016/08/19 | 172 | 174 | 171 | 172 | 107,100 |
2016/08/18 | 171 | 173 | 170 | 170 | 170,900 |
2016/08/17 | 171 | 174 | 171 | 173 | 171,800 |
2016/08/16 | 175 | 175 | 171 | 172 | 221,700 |
2016/08/15 | 176 | 180 | 173 | 175 | 241,200 |
2016/08/12 | 175 | 180 | 174 | 178 | 186,500 |
2016/08/10 | 176 | 180 | 176 | 176 | 174,700 |
2016/08/09 | 180 | 181 | 175 | 179 | 288,700 |
2016/08/08 | 181 | 181 | 176 | 178 | 222,900 |
2016/08/05 | 178 | 178 | 175 | 177 | 117,200 |
2016/08/04 | 172 | 177 | 169 | 176 | 534,500 |
2016/08/03 | 174 | 176 | 172 | 172 | 373,300 |
2016/08/02 | 178 | 182 | 178 | 178 | 252,500 |
2016/08/01 | 182 | 184 | 177 | 180 | 318,200 |
2016/07/29 | 183 | 185 | 178 | 185 | 557,400 |
2016/07/28 | 185 | 187 | 181 | 185 | 552,500 |
2016/07/27 | 191 | 199 | 189 | 193 | 686,200 |
2016/07/26 | 192 | 193 | 187 | 188 | 425,700 |
2016/07/25 | 194 | 200 | 192 | 192 | 470,500 |
2016/07/22 | 196 | 198 | 195 | 196 | 169,700 |
2016/07/21 | 195 | 205 | 195 | 200 | 633,900 |
2016/07/20 | 202 | 202 | 193 | 194 | 270,500 |
2016/07/19 | 200 | 200 | 191 | 197 | 446,200 |
2016/07/15 | 195 | 202 | 194 | 197 | 633,400 |
2016/07/14 | 195 | 196 | 188 | 193 | 457,400 |
2016/07/13 | 194 | 196 | 190 | 195 | 815,500 |
2016/07/12 | 185 | 190 | 184 | 189 | 737,900 |
2016/07/11 | 172 | 184 | 169 | 182 | 1,321,100 |
2016/07/08 | 173 | 175 | 166 | 169 | 803,400 |
2016/07/07 | 175 | 177 | 171 | 173 | 294,200 |
2016/07/06 | 177 | 184 | 174 | 175 | 775,400 |
2016/07/05 | 187 | 187 | 182 | 182 | 428,200 |
2016/07/04 | 185 | 189 | 184 | 187 | 304,200 |
2016/07/01 | 185 | 187 | 183 | 186 | 364,100 |
2016/06/30 | 193 | 193 | 180 | 182 | 1,199,400 |
2016/06/29 | 174 | 183 | 173 | 178 | 488,000 |
2016/06/28 | 168 | 174 | 167 | 172 | 978,200 |
2016/06/27 | 175 | 178 | 168 | 170 | 1,004,900 |
2016/06/24 | 195 | 196 | 167 | 170 | 1,526,100 |
2016/06/23 | 191 | 193 | 187 | 192 | 347,100 |
2016/06/22 | 195 | 195 | 189 | 191 | 264,400 |
2016/06/21 | 191 | 195 | 190 | 193 | 471,100 |
2016/06/20 | 185 | 195 | 185 | 195 | 341,100 |
2016/06/17 | 185 | 188 | 182 | 184 | 600,600 |
2016/06/16 | 193 | 193 | 181 | 182 | 765,600 |
2016/06/15 | 192 | 196 | 189 | 194 | 361,800 |
2016/06/14 | 199 | 201 | 189 | 191 | 715,700 |
2016/06/13 | 210 | 210 | 201 | 201 | 637,700 |
2016/06/10 | 213 | 215 | 210 | 212 | 332,500 |
2016/06/09 | 216 | 218 | 213 | 214 | 431,400 |
2016/06/08 | 217 | 220 | 214 | 218 | 553,900 |
2016/06/07 | 212 | 219 | 212 | 217 | 555,900 |
2016/06/06 | 211 | 213 | 207 | 212 | 499,400 |
2016/06/03 | 216 | 219 | 215 | 215 | 391,900 |
2016/06/02 | 222 | 222 | 215 | 217 | 720,300 |
2016/06/01 | 222 | 224 | 219 | 221 | 358,100 |
2016/05/31 | 225 | 225 | 221 | 224 | 671,100 |
2016/05/30 | 224 | 226 | 222 | 224 | 275,800 |
2016/05/27 | 222 | 225 | 222 | 222 | 316,100 |
2016/05/26 | 229 | 232 | 221 | 223 | 1,437,400 |
2016/05/25 | 226 | 229 | 225 | 229 | 597,800 |
2016/05/24 | 226 | 226 | 222 | 225 | 261,600 |
2016/05/23 | 224 | 227 | 221 | 227 | 468,900 |
2016/05/20 | 226 | 227 | 223 | 226 | 306,900 |
2016/05/19 | 220 | 227 | 219 | 226 | 515,400 |
2016/05/18 | 215 | 222 | 213 | 220 | 791,800 |
2016/05/17 | 206 | 216 | 206 | 215 | 258,300 |
2016/05/16 | 213 | 216 | 206 | 207 | 350,800 |
2016/05/13 | 219 | 219 | 214 | 214 | 426,900 |
2016/05/12 | 223 | 223 | 219 | 220 | 302,600 |
2016/05/11 | 226 | 227 | 222 | 222 | 464,100 |
2016/05/10 | 222 | 225 | 221 | 224 | 598,600 |
2016/05/09 | 231 | 231 | 223 | 225 | 547,400 |
2016/05/06 | 230 | 231 | 219 | 225 | 1,380,000 |
2016/05/02 | 206 | 218 | 205 | 214 | 941,500 |
2016/04/28 | 228 | 229 | 217 | 218 | 1,401,600 |
2016/04/27 | 231 | 232 | 225 | 231 | 410,800 |
2016/04/26 | 240 | 240 | 216 | 229 | 1,225,600 |
2016/04/25 | 243 | 247 | 238 | 242 | 1,914,800 |
2016/04/22 | 231 | 235 | 227 | 235 | 1,115,700 |
2016/04/21 | 233 | 234 | 230 | 233 | 1,009,700 |
2016/04/20 | 233 | 234 | 227 | 227 | 921,400 |
2016/04/19 | 221 | 230 | 221 | 230 | 903,400 |
2016/04/18 | 220 | 222 | 215 | 215 | 840,400 |
2016/04/15 | 224 | 230 | 224 | 229 | 653,100 |
2016/04/14 | 233 | 234 | 227 | 230 | 1,079,400 |
2016/04/13 | 222 | 231 | 222 | 229 | 1,786,700 |
2016/04/12 | 213 | 218 | 213 | 215 | 805,800 |
2016/04/11 | 211 | 212 | 206 | 212 | 683,300 |
2016/04/08 | 199 | 211 | 199 | 210 | 934,500 |
2016/04/07 | 201 | 207 | 201 | 205 | 445,800 |
2016/04/06 | 200 | 208 | 196 | 205 | 680,800 |
2016/04/05 | 211 | 212 | 199 | 202 | 1,287,100 |
2016/04/04 | 216 | 218 | 211 | 215 | 727,600 |
2016/04/01 | 228 | 230 | 217 | 219 | 1,327,800 |
2016/03/31 | 235 | 235 | 226 | 228 | 1,060,500 |
2016/03/30 | 236 | 240 | 230 | 232 | 1,480,100 |
2016/03/29 | 226 | 229 | 222 | 226 | 762,700 |
2016/03/28 | 230 | 234 | 227 | 227 | 588,200 |
2016/03/25 | 227 | 231 | 225 | 229 | 684,600 |
2016/03/24 | 221 | 239 | 218 | 227 | 4,249,700 |
2016/03/23 | 217 | 220 | 213 | 218 | 462,400 |
2016/03/22 | 220 | 225 | 217 | 217 | 923,600 |
2016/03/18 | 223 | 223 | 216 | 217 | 512,800 |
2016/03/17 | 224 | 229 | 219 | 220 | 735,500 |
2016/03/16 | 223 | 227 | 222 | 223 | 493,400 |
2016/03/15 | 227 | 230 | 225 | 225 | 603,500 |
2016/03/14 | 225 | 230 | 225 | 227 | 793,400 |
2016/03/11 | 214 | 222 | 214 | 222 | 542,100 |
2016/03/10 | 217 | 220 | 213 | 218 | 1,036,500 |
2016/03/09 | 222 | 222 | 216 | 217 | 480,900 |
2016/03/08 | 230 | 231 | 223 | 225 | 894,300 |
2016/03/07 | 234 | 235 | 230 | 232 | 529,900 |
2016/03/04 | 226 | 232 | 223 | 232 | 1,060,000 |
2016/03/03 | 224 | 228 | 220 | 226 | 1,333,400 |
2016/03/02 | 215 | 227 | 213 | 222 | 1,524,400 |
2016/03/01 | 207 | 210 | 204 | 210 | 467,500 |
2016/02/29 | 209 | 217 | 206 | 209 | 905,100 |
2016/02/26 | 210 | 213 | 205 | 205 | 652,000 |
2016/02/25 | 200 | 209 | 200 | 209 | 559,900 |
2016/02/24 | 199 | 205 | 197 | 199 | 760,500 |
2016/02/23 | 215 | 216 | 204 | 204 | 988,600 |
2016/02/22 | 210 | 215 | 206 | 213 | 539,300 |
2016/02/19 | 205 | 212 | 204 | 212 | 602,200 |
2016/02/18 | 216 | 216 | 209 | 210 | 778,500 |
2016/02/17 | 201 | 218 | 201 | 206 | 1,105,200 |
2016/02/16 | 198 | 218 | 197 | 208 | 1,804,900 |
2016/02/15 | 204 | 208 | 189 | 200 | 1,553,400 |
2016/02/12 | 182 | 186 | 172 | 174 | 2,974,200 |
2016/02/10 | 212 | 215 | 194 | 201 | 1,798,000 |
2016/02/09 | 219 | 222 | 209 | 211 | 1,553,300 |
2016/02/08 | 227 | 238 | 223 | 234 | 1,055,100 |
2016/02/05 | 240 | 241 | 223 | 230 | 1,922,100 |
2016/02/04 | 256 | 259 | 245 | 248 | 1,838,500 |
2016/02/03 | 255 | 260 | 248 | 258 | 1,385,700 |
2016/02/02 | 280 | 284 | 269 | 270 | 1,811,900 |
2016/02/01 | 268 | 294 | 259 | 285 | 6,292,700 |
2016/01/29 | 234 | 248 | 228 | 244 | 2,181,700 |
2016/01/28 | 233 | 242 | 231 | 231 | 679,400 |
2016/01/27 | 232 | 236 | 229 | 234 | 525,200 |
2016/01/26 | 224 | 230 | 224 | 227 | 806,200 |
2016/01/25 | 233 | 237 | 227 | 236 | 706,400 |
2016/01/22 | 220 | 231 | 217 | 231 | 1,654,700 |
2016/01/21 | 214 | 230 | 206 | 207 | 2,118,100 |
2016/01/20 | 238 | 240 | 219 | 222 | 1,345,700 |
2016/01/19 | 237 | 241 | 233 | 238 | 674,300 |
2016/01/18 | 235 | 244 | 234 | 238 | 1,277,300 |
2016/01/15 | 272 | 272 | 250 | 253 | 833,300 |
2016/01/14 | 248 | 268 | 243 | 267 | 1,240,600 |
2016/01/13 | 250 | 271 | 250 | 268 | 929,700 |
2016/01/12 | 262 | 266 | 240 | 246 | 1,013,000 |
2016/01/08 | 263 | 275 | 262 | 267 | 943,700 |
2016/01/07 | 268 | 276 | 261 | 262 | 1,056,800 |
2016/01/06 | 285 | 285 | 270 | 273 | 960,300 |
2016/01/05 | 281 | 286 | 275 | 282 | 624,200 |
2016/01/04 | 290 | 295 | 283 | 285 | 683,900 |