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 |
---|---|---|---|---|---|
2017/12/29 | 310 | 314 | 310 | 312 | 185,200 |
2017/12/28 | 317 | 317 | 308 | 310 | 293,300 |
2017/12/27 | 307 | 318 | 306 | 316 | 443,000 |
2017/12/26 | 317 | 317 | 306 | 306 | 731,200 |
2017/12/25 | 330 | 330 | 317 | 317 | 766,400 |
2017/12/22 | 315 | 330 | 314 | 328 | 1,847,400 |
2017/12/21 | 327 | 327 | 312 | 312 | 887,700 |
2017/12/20 | 329 | 330 | 325 | 325 | 407,900 |
2017/12/19 | 327 | 330 | 323 | 330 | 911,500 |
2017/12/18 | 324 | 329 | 322 | 325 | 476,600 |
2017/12/15 | 325 | 325 | 319 | 324 | 274,200 |
2017/12/14 | 318 | 328 | 318 | 327 | 739,100 |
2017/12/13 | 322 | 323 | 319 | 320 | 303,400 |
2017/12/12 | 323 | 326 | 321 | 324 | 357,700 |
2017/12/11 | 329 | 329 | 324 | 325 | 377,800 |
2017/12/08 | 321 | 326 | 321 | 323 | 417,000 |
2017/12/07 | 312 | 322 | 312 | 320 | 593,200 |
2017/12/06 | 315 | 317 | 308 | 312 | 731,200 |
2017/12/05 | 328 | 328 | 316 | 320 | 850,500 |
2017/12/04 | 321 | 330 | 321 | 328 | 999,300 |
2017/12/01 | 324 | 324 | 320 | 322 | 479,500 |
2017/11/30 | 319 | 324 | 316 | 322 | 520,200 |
2017/11/29 | 320 | 324 | 316 | 320 | 539,500 |
2017/11/28 | 325 | 326 | 314 | 316 | 933,900 |
2017/11/27 | 325 | 332 | 323 | 325 | 615,200 |
2017/11/24 | 324 | 326 | 319 | 323 | 490,000 |
2017/11/22 | 326 | 332 | 323 | 324 | 1,005,400 |
2017/11/21 | 319 | 328 | 315 | 328 | 1,264,700 |
2017/11/20 | 314 | 318 | 309 | 310 | 467,400 |
2017/11/17 | 312 | 321 | 309 | 314 | 1,285,000 |
2017/11/16 | 301 | 309 | 301 | 305 | 855,600 |
2017/11/15 | 311 | 319 | 300 | 304 | 1,199,500 |
2017/11/14 | 322 | 323 | 312 | 313 | 730,800 |
2017/11/13 | 307 | 323 | 304 | 316 | 1,414,000 |
2017/11/10 | 307 | 313 | 300 | 305 | 1,653,300 |
2017/11/09 | 298 | 329 | 298 | 319 | 3,932,200 |
2017/11/08 | 293 | 298 | 291 | 298 | 597,000 |
2017/11/07 | 286 | 297 | 285 | 293 | 1,228,500 |
2017/11/06 | 291 | 293 | 285 | 288 | 589,900 |
2017/11/02 | 291 | 294 | 285 | 288 | 871,000 |
2017/11/01 | 281 | 293 | 281 | 293 | 1,349,300 |
2017/10/31 | 285 | 285 | 270 | 277 | 1,541,300 |
2017/10/30 | 283 | 285 | 278 | 285 | 1,011,000 |
2017/10/27 | 280 | 284 | 277 | 279 | 1,076,200 |
2017/10/26 | 270 | 280 | 269 | 276 | 1,111,800 |
2017/10/25 | 257 | 277 | 255 | 272 | 3,285,100 |
2017/10/24 | 251 | 257 | 251 | 256 | 472,200 |
2017/10/23 | 254 | 255 | 252 | 255 | 922,200 |
2017/10/20 | 249 | 254 | 248 | 250 | 652,700 |
2017/10/19 | 257 | 259 | 245 | 255 | 1,527,300 |
2017/10/18 | 267 | 269 | 255 | 257 | 933,200 |
2017/10/17 | 268 | 274 | 259 | 265 | 1,866,100 |
2017/10/16 | 250 | 269 | 250 | 264 | 1,815,200 |
2017/10/13 | 256 | 257 | 250 | 252 | 849,200 |
2017/10/12 | 258 | 260 | 255 | 257 | 1,522,400 |
2017/10/11 | 240 | 258 | 236 | 255 | 2,460,100 |
2017/10/10 | 235 | 242 | 234 | 240 | 1,315,400 |
2017/10/06 | 225 | 234 | 224 | 233 | 1,829,600 |
2017/10/05 | 216 | 223 | 216 | 222 | 812,600 |
2017/10/04 | 215 | 220 | 210 | 215 | 1,228,000 |
2017/10/03 | 208 | 212 | 208 | 211 | 498,500 |
2017/10/02 | 206 | 208 | 206 | 207 | 124,500 |
2017/09/29 | 207 | 208 | 206 | 207 | 108,900 |
2017/09/28 | 210 | 211 | 207 | 209 | 370,800 |
2017/09/27 | 204 | 210 | 204 | 207 | 316,700 |
2017/09/26 | 206 | 207 | 206 | 206 | 153,200 |
2017/09/25 | 203 | 207 | 203 | 207 | 421,900 |
2017/09/22 | 204 | 205 | 200 | 203 | 299,400 |
2017/09/21 | 205 | 209 | 204 | 204 | 440,900 |
2017/09/20 | 204 | 205 | 203 | 203 | 134,000 |
2017/09/19 | 204 | 206 | 203 | 206 | 396,900 |
2017/09/15 | 196 | 203 | 196 | 202 | 241,500 |
2017/09/14 | 200 | 201 | 196 | 197 | 158,600 |
2017/09/13 | 200 | 202 | 199 | 200 | 182,700 |
2017/09/12 | 198 | 200 | 197 | 198 | 174,500 |
2017/09/11 | 190 | 198 | 190 | 197 | 249,000 |
2017/09/08 | 192 | 192 | 189 | 189 | 180,700 |
2017/09/07 | 193 | 195 | 191 | 191 | 107,400 |
2017/09/06 | 192 | 193 | 190 | 191 | 145,200 |
2017/09/05 | 198 | 198 | 193 | 193 | 171,000 |
2017/09/04 | 202 | 205 | 197 | 197 | 254,900 |
2017/09/01 | 200 | 204 | 199 | 203 | 422,600 |
2017/08/31 | 199 | 200 | 198 | 200 | 229,100 |
2017/08/30 | 199 | 200 | 197 | 198 | 158,400 |
2017/08/29 | 198 | 200 | 196 | 198 | 144,800 |
2017/08/28 | 204 | 204 | 199 | 199 | 158,800 |
2017/08/25 | 200 | 201 | 198 | 201 | 184,100 |
2017/08/24 | 199 | 200 | 198 | 199 | 68,800 |
2017/08/23 | 199 | 200 | 198 | 200 | 113,800 |
2017/08/22 | 196 | 200 | 195 | 199 | 121,800 |
2017/08/21 | 198 | 198 | 196 | 196 | 164,000 |
2017/08/18 | 197 | 198 | 196 | 196 | 173,100 |
2017/08/17 | 198 | 201 | 198 | 199 | 328,300 |
2017/08/16 | 198 | 199 | 197 | 198 | 231,600 |
2017/08/15 | 198 | 200 | 197 | 198 | 266,100 |
2017/08/14 | 195 | 200 | 194 | 196 | 298,300 |
2017/08/10 | 204 | 204 | 199 | 200 | 258,300 |
2017/08/09 | 208 | 209 | 204 | 204 | 296,900 |
2017/08/08 | 212 | 212 | 208 | 210 | 124,700 |
2017/08/07 | 208 | 211 | 207 | 211 | 136,200 |
2017/08/04 | 212 | 212 | 205 | 206 | 355,700 |
2017/08/03 | 215 | 215 | 213 | 213 | 129,400 |
2017/08/02 | 218 | 218 | 214 | 214 | 240,200 |
2017/08/01 | 220 | 222 | 216 | 218 | 444,900 |
2017/07/31 | 214 | 220 | 211 | 220 | 576,700 |
2017/07/28 | 218 | 219 | 214 | 214 | 314,500 |
2017/07/27 | 216 | 218 | 216 | 217 | 155,800 |
2017/07/26 | 217 | 218 | 216 | 217 | 377,900 |
2017/07/25 | 214 | 216 | 213 | 215 | 236,900 |
2017/07/24 | 214 | 214 | 212 | 214 | 197,900 |
2017/07/21 | 213 | 214 | 211 | 214 | 85,900 |
2017/07/20 | 208 | 215 | 208 | 211 | 257,400 |
2017/07/19 | 209 | 210 | 207 | 209 | 163,800 |
2017/07/18 | 210 | 212 | 209 | 209 | 200,100 |
2017/07/14 | 211 | 213 | 211 | 213 | 142,800 |
2017/07/13 | 215 | 215 | 211 | 211 | 187,700 |
2017/07/12 | 214 | 216 | 213 | 213 | 119,700 |
2017/07/11 | 216 | 216 | 214 | 215 | 95,400 |
2017/07/10 | 215 | 216 | 214 | 214 | 140,100 |
2017/07/07 | 214 | 215 | 212 | 215 | 126,600 |
2017/07/06 | 214 | 217 | 213 | 216 | 290,900 |
2017/07/05 | 212 | 216 | 212 | 216 | 203,700 |
2017/07/04 | 218 | 219 | 212 | 214 | 290,600 |
2017/07/03 | 219 | 219 | 216 | 216 | 265,300 |
2017/06/30 | 215 | 216 | 212 | 216 | 375,800 |
2017/06/29 | 212 | 220 | 212 | 218 | 621,500 |
2017/06/28 | 214 | 216 | 208 | 208 | 449,200 |
2017/06/27 | 208 | 214 | 207 | 214 | 1,305,300 |
2017/06/26 | 203 | 206 | 202 | 204 | 248,000 |
2017/06/23 | 206 | 206 | 202 | 204 | 272,700 |
2017/06/22 | 207 | 207 | 204 | 205 | 198,800 |
2017/06/21 | 207 | 208 | 205 | 208 | 99,100 |
2017/06/20 | 206 | 209 | 206 | 208 | 144,100 |
2017/06/19 | 202 | 207 | 202 | 206 | 253,500 |
2017/06/16 | 204 | 208 | 197 | 197 | 659,100 |
2017/06/15 | 206 | 209 | 204 | 204 | 268,700 |
2017/06/14 | 211 | 211 | 206 | 206 | 242,700 |
2017/06/13 | 204 | 211 | 203 | 211 | 300,500 |
2017/06/12 | 211 | 213 | 206 | 207 | 550,000 |
2017/06/09 | 214 | 216 | 212 | 214 | 272,300 |
2017/06/08 | 218 | 220 | 212 | 214 | 621,800 |
2017/06/07 | 211 | 216 | 211 | 213 | 295,800 |
2017/06/06 | 220 | 222 | 212 | 213 | 372,200 |
2017/06/05 | 222 | 224 | 219 | 221 | 263,400 |
2017/06/02 | 218 | 225 | 218 | 225 | 623,300 |
2017/06/01 | 217 | 221 | 216 | 218 | 215,900 |
2017/05/31 | 219 | 220 | 215 | 219 | 273,800 |
2017/05/30 | 222 | 223 | 219 | 221 | 179,400 |
2017/05/29 | 223 | 224 | 219 | 222 | 274,800 |
2017/05/26 | 224 | 225 | 222 | 222 | 276,500 |
2017/05/25 | 220 | 225 | 220 | 222 | 474,100 |
2017/05/24 | 221 | 223 | 219 | 220 | 433,700 |
2017/05/23 | 220 | 221 | 218 | 220 | 392,900 |
2017/05/22 | 217 | 221 | 217 | 218 | 325,900 |
2017/05/19 | 214 | 218 | 214 | 217 | 235,000 |
2017/05/18 | 214 | 215 | 210 | 214 | 612,600 |
2017/05/17 | 220 | 221 | 217 | 221 | 305,600 |
2017/05/16 | 218 | 222 | 217 | 221 | 424,700 |
2017/05/15 | 216 | 218 | 214 | 218 | 374,900 |
2017/05/12 | 215 | 216 | 214 | 216 | 149,700 |
2017/05/11 | 214 | 217 | 212 | 215 | 377,400 |
2017/05/10 | 215 | 215 | 211 | 213 | 487,600 |
2017/05/09 | 215 | 216 | 213 | 214 | 224,900 |
2017/05/08 | 216 | 218 | 214 | 217 | 415,600 |
2017/05/02 | 207 | 216 | 207 | 213 | 458,400 |
2017/05/01 | 208 | 210 | 205 | 208 | 179,500 |
2017/04/28 | 212 | 213 | 206 | 208 | 372,000 |
2017/04/27 | 208 | 215 | 208 | 214 | 891,200 |
2017/04/26 | 203 | 206 | 203 | 205 | 244,400 |
2017/04/25 | 199 | 204 | 199 | 201 | 264,400 |
2017/04/24 | 197 | 200 | 195 | 198 | 224,200 |
2017/04/21 | 195 | 196 | 193 | 194 | 181,200 |
2017/04/20 | 191 | 195 | 191 | 193 | 186,500 |
2017/04/19 | 187 | 193 | 187 | 192 | 229,100 |
2017/04/18 | 189 | 192 | 189 | 189 | 246,600 |
2017/04/17 | 187 | 189 | 184 | 187 | 196,200 |
2017/04/14 | 185 | 188 | 184 | 188 | 127,900 |
2017/04/13 | 181 | 187 | 178 | 187 | 429,100 |
2017/04/12 | 186 | 186 | 182 | 183 | 489,000 |
2017/04/11 | 189 | 190 | 186 | 189 | 390,000 |
2017/04/10 | 194 | 194 | 188 | 189 | 296,200 |
2017/04/07 | 190 | 196 | 189 | 191 | 438,900 |
2017/04/06 | 192 | 194 | 186 | 189 | 657,800 |
2017/04/05 | 197 | 198 | 192 | 196 | 284,000 |
2017/04/04 | 203 | 204 | 191 | 197 | 963,900 |
2017/04/03 | 207 | 210 | 202 | 204 | 622,000 |
2017/03/31 | 214 | 216 | 210 | 211 | 271,200 |
2017/03/30 | 216 | 217 | 212 | 213 | 261,800 |
2017/03/29 | 217 | 219 | 215 | 217 | 250,700 |
2017/03/28 | 217 | 219 | 216 | 219 | 293,100 |
2017/03/27 | 218 | 219 | 216 | 218 | 225,300 |
2017/03/24 | 218 | 220 | 217 | 220 | 420,400 |
2017/03/23 | 217 | 222 | 216 | 219 | 282,100 |
2017/03/22 | 223 | 223 | 215 | 217 | 794,500 |
2017/03/21 | 225 | 226 | 222 | 226 | 217,100 |
2017/03/17 | 226 | 228 | 225 | 227 | 157,900 |
2017/03/16 | 224 | 228 | 223 | 228 | 211,000 |
2017/03/15 | 227 | 228 | 224 | 227 | 255,600 |
2017/03/14 | 230 | 230 | 226 | 227 | 220,200 |
2017/03/13 | 229 | 233 | 229 | 231 | 423,900 |
2017/03/10 | 226 | 229 | 225 | 228 | 282,500 |
2017/03/09 | 226 | 227 | 225 | 226 | 153,700 |
2017/03/08 | 223 | 229 | 221 | 227 | 606,500 |
2017/03/07 | 224 | 227 | 221 | 223 | 384,600 |
2017/03/06 | 225 | 225 | 223 | 224 | 205,700 |
2017/03/03 | 228 | 228 | 224 | 226 | 343,800 |
2017/03/02 | 222 | 230 | 222 | 230 | 882,000 |
2017/03/01 | 222 | 222 | 219 | 222 | 303,900 |
2017/02/28 | 220 | 224 | 220 | 222 | 313,500 |
2017/02/27 | 224 | 224 | 219 | 222 | 262,800 |
2017/02/24 | 225 | 225 | 223 | 225 | 140,900 |
2017/02/23 | 227 | 227 | 223 | 225 | 96,200 |
2017/02/22 | 227 | 227 | 224 | 226 | 95,600 |
2017/02/21 | 223 | 227 | 223 | 226 | 149,600 |
2017/02/20 | 221 | 224 | 220 | 223 | 203,600 |
2017/02/17 | 223 | 226 | 222 | 222 | 212,200 |
2017/02/16 | 228 | 228 | 223 | 225 | 296,600 |
2017/02/15 | 229 | 229 | 226 | 226 | 114,800 |
2017/02/14 | 230 | 230 | 222 | 225 | 378,300 |
2017/02/13 | 228 | 229 | 225 | 227 | 374,200 |
2017/02/10 | 220 | 226 | 220 | 225 | 454,800 |
2017/02/09 | 218 | 220 | 217 | 218 | 101,300 |
2017/02/08 | 218 | 221 | 217 | 219 | 209,500 |
2017/02/07 | 219 | 221 | 218 | 218 | 130,100 |
2017/02/06 | 223 | 223 | 218 | 221 | 217,800 |
2017/02/03 | 219 | 222 | 219 | 219 | 186,800 |
2017/02/02 | 222 | 224 | 217 | 219 | 337,300 |
2017/02/01 | 222 | 223 | 220 | 222 | 413,300 |
2017/01/31 | 227 | 229 | 221 | 226 | 526,000 |
2017/01/30 | 230 | 230 | 223 | 224 | 295,000 |
2017/01/27 | 225 | 232 | 224 | 225 | 903,500 |
2017/01/26 | 220 | 224 | 216 | 220 | 823,500 |
2017/01/25 | 219 | 220 | 216 | 217 | 338,600 |
2017/01/24 | 217 | 218 | 215 | 216 | 247,200 |
2017/01/23 | 218 | 222 | 217 | 218 | 281,300 |
2017/01/20 | 220 | 221 | 216 | 221 | 575,600 |
2017/01/19 | 225 | 226 | 221 | 222 | 206,000 |
2017/01/18 | 217 | 222 | 216 | 222 | 206,800 |
2017/01/17 | 219 | 225 | 218 | 219 | 326,800 |
2017/01/16 | 226 | 226 | 220 | 220 | 281,100 |
2017/01/13 | 222 | 229 | 221 | 225 | 546,000 |
2017/01/12 | 228 | 229 | 221 | 224 | 568,200 |
2017/01/11 | 228 | 230 | 228 | 228 | 104,100 |
2017/01/10 | 231 | 233 | 228 | 229 | 254,400 |
2017/01/06 | 230 | 233 | 228 | 230 | 397,200 |
2017/01/05 | 237 | 238 | 233 | 234 | 384,800 |
2017/01/04 | 230 | 236 | 228 | 234 | 1,402,400 |