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 |
---|---|---|---|---|---|
2018/12/28 | 185 | 189 | 185 | 185 | 242,200 |
2018/12/27 | 188 | 189 | 183 | 189 | 607,400 |
2018/12/26 | 166 | 175 | 166 | 174 | 761,400 |
2018/12/25 | 165 | 171 | 160 | 164 | 1,267,000 |
2018/12/21 | 179 | 181 | 172 | 178 | 1,429,500 |
2018/12/20 | 192 | 193 | 179 | 181 | 939,400 |
2018/12/19 | 194 | 197 | 190 | 197 | 761,100 |
2018/12/18 | 190 | 199 | 189 | 192 | 1,232,600 |
2018/12/17 | 203 | 203 | 197 | 197 | 506,300 |
2018/12/14 | 210 | 212 | 203 | 204 | 419,000 |
2018/12/13 | 211 | 216 | 211 | 214 | 378,800 |
2018/12/12 | 208 | 211 | 207 | 211 | 390,500 |
2018/12/11 | 211 | 211 | 204 | 206 | 713,500 |
2018/12/10 | 215 | 216 | 207 | 208 | 603,600 |
2018/12/07 | 219 | 222 | 216 | 216 | 313,400 |
2018/12/06 | 227 | 227 | 216 | 219 | 794,000 |
2018/12/05 | 224 | 228 | 222 | 225 | 599,000 |
2018/12/04 | 234 | 236 | 229 | 231 | 475,500 |
2018/12/03 | 235 | 239 | 234 | 234 | 540,000 |
2018/11/30 | 234 | 235 | 230 | 233 | 590,100 |
2018/11/29 | 237 | 238 | 232 | 234 | 861,300 |
2018/11/28 | 233 | 237 | 233 | 236 | 219,600 |
2018/11/27 | 231 | 235 | 231 | 232 | 367,800 |
2018/11/26 | 228 | 230 | 225 | 230 | 317,400 |
2018/11/22 | 225 | 228 | 224 | 228 | 501,200 |
2018/11/21 | 224 | 228 | 223 | 225 | 453,100 |
2018/11/20 | 225 | 230 | 224 | 228 | 373,800 |
2018/11/19 | 229 | 233 | 227 | 228 | 339,900 |
2018/11/16 | 232 | 243 | 225 | 228 | 767,300 |
2018/11/15 | 230 | 234 | 229 | 232 | 255,500 |
2018/11/14 | 236 | 238 | 230 | 233 | 430,300 |
2018/11/13 | 237 | 239 | 230 | 236 | 346,800 |
2018/11/12 | 248 | 248 | 240 | 242 | 329,900 |
2018/11/09 | 248 | 252 | 245 | 249 | 469,800 |
2018/11/08 | 246 | 253 | 246 | 249 | 477,300 |
2018/11/07 | 237 | 246 | 234 | 242 | 657,400 |
2018/11/06 | 240 | 242 | 236 | 237 | 312,600 |
2018/11/05 | 238 | 244 | 238 | 238 | 244,200 |
2018/11/02 | 236 | 242 | 235 | 240 | 483,000 |
2018/11/01 | 239 | 239 | 231 | 234 | 763,300 |
2018/10/31 | 238 | 244 | 235 | 242 | 312,500 |
2018/10/30 | 225 | 235 | 223 | 233 | 526,000 |
2018/10/29 | 232 | 234 | 225 | 226 | 437,000 |
2018/10/26 | 243 | 243 | 225 | 231 | 923,000 |
2018/10/25 | 244 | 249 | 235 | 236 | 884,000 |
2018/10/24 | 256 | 259 | 251 | 253 | 337,200 |
2018/10/23 | 262 | 262 | 253 | 254 | 333,900 |
2018/10/22 | 257 | 263 | 256 | 262 | 151,600 |
2018/10/19 | 257 | 260 | 254 | 257 | 197,400 |
2018/10/18 | 263 | 265 | 258 | 259 | 414,700 |
2018/10/17 | 264 | 264 | 260 | 263 | 304,000 |
2018/10/16 | 256 | 258 | 252 | 257 | 257,700 |
2018/10/15 | 260 | 261 | 254 | 256 | 324,700 |
2018/10/12 | 255 | 260 | 253 | 260 | 395,600 |
2018/10/11 | 250 | 256 | 250 | 252 | 958,500 |
2018/10/10 | 265 | 274 | 264 | 270 | 410,600 |
2018/10/09 | 271 | 273 | 263 | 265 | 508,300 |
2018/10/05 | 273 | 274 | 268 | 271 | 699,100 |
2018/10/04 | 284 | 286 | 277 | 279 | 485,000 |
2018/10/03 | 284 | 285 | 277 | 279 | 517,100 |
2018/10/02 | 297 | 299 | 282 | 284 | 780,200 |
2018/10/01 | 294 | 301 | 294 | 296 | 668,200 |
2018/09/28 | 286 | 297 | 282 | 297 | 1,061,900 |
2018/09/27 | 285 | 287 | 279 | 282 | 355,500 |
2018/09/26 | 280 | 288 | 280 | 287 | 460,700 |
2018/09/25 | 281 | 290 | 278 | 284 | 1,084,300 |
2018/09/21 | 280 | 287 | 274 | 276 | 856,000 |
2018/09/20 | 266 | 280 | 260 | 279 | 1,261,700 |
2018/09/19 | 264 | 264 | 258 | 258 | 282,000 |
2018/09/18 | 251 | 260 | 251 | 259 | 268,600 |
2018/09/14 | 250 | 255 | 250 | 254 | 92,900 |
2018/09/13 | 250 | 255 | 249 | 250 | 162,600 |
2018/09/12 | 254 | 256 | 249 | 252 | 245,100 |
2018/09/11 | 258 | 258 | 256 | 256 | 101,100 |
2018/09/10 | 252 | 258 | 252 | 257 | 129,000 |
2018/09/07 | 252 | 256 | 250 | 252 | 192,000 |
2018/09/06 | 253 | 258 | 251 | 255 | 337,400 |
2018/09/05 | 264 | 265 | 258 | 258 | 134,900 |
2018/09/04 | 259 | 266 | 259 | 264 | 141,100 |
2018/09/03 | 264 | 265 | 258 | 259 | 194,200 |
2018/08/31 | 265 | 269 | 263 | 263 | 158,700 |
2018/08/30 | 267 | 270 | 265 | 265 | 218,900 |
2018/08/29 | 262 | 269 | 262 | 265 | 198,600 |
2018/08/28 | 265 | 272 | 263 | 263 | 339,400 |
2018/08/27 | 259 | 267 | 259 | 265 | 284,900 |
2018/08/24 | 257 | 262 | 256 | 260 | 322,600 |
2018/08/23 | 253 | 256 | 253 | 256 | 199,400 |
2018/08/22 | 250 | 258 | 247 | 254 | 276,100 |
2018/08/21 | 247 | 251 | 245 | 249 | 100,000 |
2018/08/20 | 248 | 253 | 244 | 250 | 223,100 |
2018/08/17 | 245 | 250 | 245 | 248 | 149,100 |
2018/08/16 | 247 | 248 | 242 | 243 | 380,000 |
2018/08/15 | 255 | 255 | 249 | 250 | 181,000 |
2018/08/14 | 247 | 254 | 247 | 252 | 156,100 |
2018/08/13 | 258 | 258 | 246 | 247 | 487,100 |
2018/08/10 | 265 | 266 | 257 | 259 | 284,800 |
2018/08/09 | 262 | 268 | 262 | 267 | 210,700 |
2018/08/08 | 267 | 271 | 262 | 263 | 417,400 |
2018/08/07 | 260 | 270 | 259 | 268 | 462,200 |
2018/08/06 | 258 | 265 | 256 | 260 | 424,500 |
2018/08/03 | 262 | 265 | 260 | 262 | 376,500 |
2018/08/02 | 264 | 269 | 263 | 263 | 413,900 |
2018/08/01 | 270 | 274 | 264 | 267 | 420,300 |
2018/07/31 | 268 | 270 | 262 | 262 | 725,500 |
2018/07/30 | 272 | 274 | 269 | 272 | 251,400 |
2018/07/27 | 275 | 277 | 272 | 272 | 280,800 |
2018/07/26 | 276 | 276 | 272 | 273 | 263,900 |
2018/07/25 | 263 | 275 | 263 | 273 | 558,700 |
2018/07/24 | 264 | 271 | 262 | 271 | 438,600 |
2018/07/23 | 266 | 266 | 261 | 263 | 291,900 |
2018/07/20 | 261 | 266 | 260 | 266 | 455,300 |
2018/07/19 | 260 | 266 | 258 | 261 | 434,600 |
2018/07/18 | 256 | 262 | 256 | 260 | 352,600 |
2018/07/17 | 253 | 257 | 252 | 252 | 463,400 |
2018/07/13 | 254 | 263 | 251 | 257 | 843,900 |
2018/07/12 | 250 | 256 | 249 | 252 | 239,000 |
2018/07/11 | 253 | 254 | 245 | 249 | 424,700 |
2018/07/10 | 248 | 256 | 245 | 256 | 648,500 |
2018/07/09 | 240 | 241 | 234 | 240 | 269,100 |
2018/07/06 | 225 | 236 | 225 | 236 | 865,800 |
2018/07/05 | 232 | 235 | 218 | 222 | 843,600 |
2018/07/04 | 235 | 241 | 234 | 235 | 279,000 |
2018/07/03 | 243 | 245 | 237 | 239 | 354,300 |
2018/07/02 | 252 | 254 | 242 | 243 | 363,000 |
2018/06/29 | 244 | 253 | 244 | 252 | 376,600 |
2018/06/28 | 247 | 248 | 244 | 244 | 409,900 |
2018/06/27 | 252 | 258 | 250 | 251 | 348,600 |
2018/06/26 | 250 | 253 | 247 | 252 | 349,500 |
2018/06/25 | 258 | 260 | 252 | 253 | 361,800 |
2018/06/22 | 255 | 262 | 252 | 259 | 542,700 |
2018/06/21 | 265 | 266 | 259 | 259 | 316,200 |
2018/06/20 | 258 | 265 | 251 | 265 | 871,800 |
2018/06/19 | 270 | 272 | 255 | 256 | 753,200 |
2018/06/18 | 275 | 275 | 270 | 272 | 398,700 |
2018/06/15 | 277 | 277 | 271 | 272 | 251,500 |
2018/06/14 | 271 | 280 | 271 | 277 | 531,700 |
2018/06/13 | 270 | 274 | 269 | 273 | 247,200 |
2018/06/12 | 273 | 275 | 271 | 272 | 281,100 |
2018/06/11 | 274 | 274 | 269 | 271 | 213,300 |
2018/06/08 | 275 | 275 | 269 | 272 | 354,900 |
2018/06/07 | 265 | 279 | 265 | 275 | 594,400 |
2018/06/06 | 276 | 277 | 259 | 264 | 1,219,900 |
2018/06/05 | 279 | 280 | 275 | 275 | 362,900 |
2018/06/04 | 281 | 281 | 276 | 278 | 633,100 |
2018/06/01 | 283 | 283 | 278 | 280 | 514,200 |
2018/05/31 | 279 | 283 | 276 | 283 | 338,200 |
2018/05/30 | 278 | 280 | 271 | 276 | 497,600 |
2018/05/29 | 292 | 292 | 281 | 281 | 380,600 |
2018/05/28 | 287 | 294 | 285 | 292 | 415,700 |
2018/05/25 | 285 | 287 | 278 | 282 | 407,200 |
2018/05/24 | 291 | 291 | 286 | 288 | 447,700 |
2018/05/23 | 294 | 296 | 289 | 291 | 608,400 |
2018/05/22 | 298 | 298 | 293 | 296 | 299,100 |
2018/05/21 | 291 | 300 | 291 | 296 | 433,900 |
2018/05/18 | 296 | 298 | 294 | 294 | 411,500 |
2018/05/17 | 294 | 297 | 292 | 297 | 361,400 |
2018/05/16 | 290 | 295 | 288 | 292 | 315,600 |
2018/05/15 | 300 | 301 | 291 | 292 | 381,500 |
2018/05/14 | 297 | 302 | 296 | 298 | 400,500 |
2018/05/11 | 297 | 298 | 293 | 296 | 489,600 |
2018/05/10 | 305 | 308 | 294 | 298 | 832,200 |
2018/05/09 | 310 | 311 | 304 | 305 | 517,600 |
2018/05/08 | 306 | 317 | 304 | 312 | 845,100 |
2018/05/07 | 325 | 328 | 304 | 309 | 2,655,000 |
2018/05/02 | 293 | 303 | 293 | 298 | 667,800 |
2018/05/01 | 298 | 298 | 287 | 292 | 499,200 |
2018/04/27 | 306 | 306 | 295 | 298 | 566,200 |
2018/04/26 | 306 | 309 | 302 | 306 | 806,400 |
2018/04/25 | 299 | 304 | 297 | 304 | 509,100 |
2018/04/24 | 297 | 304 | 295 | 302 | 865,200 |
2018/04/23 | 280 | 300 | 280 | 296 | 1,559,700 |
2018/04/20 | 274 | 284 | 273 | 282 | 673,800 |
2018/04/19 | 275 | 277 | 272 | 275 | 499,400 |
2018/04/18 | 260 | 276 | 260 | 274 | 771,500 |
2018/04/17 | 273 | 273 | 256 | 260 | 718,800 |
2018/04/16 | 274 | 278 | 270 | 272 | 318,000 |
2018/04/13 | 275 | 280 | 274 | 277 | 528,200 |
2018/04/12 | 273 | 275 | 270 | 270 | 431,000 |
2018/04/11 | 272 | 274 | 267 | 272 | 663,300 |
2018/04/10 | 269 | 272 | 264 | 270 | 460,300 |
2018/04/09 | 267 | 268 | 264 | 268 | 449,300 |
2018/04/06 | 272 | 273 | 266 | 269 | 697,400 |
2018/04/05 | 275 | 277 | 268 | 270 | 837,700 |
2018/04/04 | 281 | 282 | 270 | 271 | 1,109,500 |
2018/04/03 | 283 | 287 | 279 | 280 | 888,900 |
2018/04/02 | 291 | 296 | 289 | 289 | 339,600 |
2018/03/30 | 284 | 288 | 282 | 288 | 411,900 |
2018/03/29 | 286 | 288 | 277 | 280 | 588,500 |
2018/03/28 | 281 | 287 | 279 | 283 | 506,700 |
2018/03/27 | 293 | 296 | 285 | 292 | 551,100 |
2018/03/26 | 274 | 282 | 269 | 280 | 876,900 |
2018/03/23 | 288 | 292 | 278 | 280 | 1,345,100 |
2018/03/22 | 303 | 307 | 302 | 303 | 312,400 |
2018/03/20 | 296 | 304 | 296 | 302 | 498,300 |
2018/03/19 | 308 | 312 | 301 | 302 | 494,100 |
2018/03/16 | 313 | 313 | 307 | 309 | 311,500 |
2018/03/15 | 313 | 313 | 305 | 312 | 487,200 |
2018/03/14 | 306 | 312 | 306 | 310 | 646,300 |
2018/03/13 | 296 | 308 | 296 | 307 | 527,900 |
2018/03/12 | 300 | 305 | 298 | 301 | 504,900 |
2018/03/09 | 294 | 299 | 289 | 293 | 492,100 |
2018/03/08 | 289 | 297 | 289 | 294 | 510,200 |
2018/03/07 | 288 | 296 | 284 | 288 | 721,900 |
2018/03/06 | 286 | 296 | 286 | 288 | 765,200 |
2018/03/05 | 293 | 296 | 278 | 278 | 1,549,600 |
2018/03/02 | 300 | 304 | 295 | 298 | 1,617,000 |
2018/03/01 | 309 | 311 | 307 | 308 | 505,900 |
2018/02/28 | 309 | 319 | 309 | 312 | 680,700 |
2018/02/27 | 312 | 319 | 308 | 314 | 1,031,300 |
2018/02/26 | 308 | 314 | 306 | 308 | 829,900 |
2018/02/23 | 298 | 309 | 296 | 304 | 842,000 |
2018/02/22 | 300 | 300 | 295 | 296 | 392,900 |
2018/02/21 | 302 | 304 | 296 | 302 | 790,000 |
2018/02/20 | 300 | 305 | 297 | 304 | 908,900 |
2018/02/19 | 296 | 303 | 295 | 302 | 962,000 |
2018/02/16 | 292 | 300 | 289 | 293 | 686,700 |
2018/02/15 | 291 | 295 | 284 | 293 | 662,400 |
2018/02/14 | 294 | 300 | 282 | 289 | 875,200 |
2018/02/13 | 303 | 304 | 289 | 289 | 1,764,200 |
2018/02/09 | 280 | 295 | 279 | 295 | 1,391,500 |
2018/02/08 | 303 | 309 | 298 | 305 | 1,147,000 |
2018/02/07 | 340 | 340 | 294 | 295 | 2,568,200 |
2018/02/06 | 318 | 322 | 294 | 307 | 3,359,500 |
2018/02/05 | 356 | 362 | 348 | 352 | 3,231,100 |
2018/02/02 | 395 | 406 | 383 | 388 | 2,145,300 |
2018/02/01 | 392 | 419 | 382 | 397 | 12,785,500 |
2018/01/31 | 350 | 363 | 350 | 352 | 1,311,800 |
2018/01/30 | 365 | 367 | 350 | 355 | 905,200 |
2018/01/29 | 375 | 376 | 356 | 365 | 836,800 |
2018/01/26 | 380 | 383 | 374 | 374 | 564,700 |
2018/01/25 | 387 | 392 | 381 | 382 | 588,800 |
2018/01/24 | 387 | 400 | 386 | 393 | 1,423,800 |
2018/01/23 | 383 | 389 | 380 | 388 | 671,600 |
2018/01/22 | 383 | 384 | 376 | 382 | 428,600 |
2018/01/19 | 371 | 384 | 371 | 381 | 684,000 |
2018/01/18 | 387 | 390 | 374 | 374 | 1,276,700 |
2018/01/17 | 370 | 390 | 369 | 389 | 1,257,000 |
2018/01/16 | 370 | 378 | 364 | 377 | 1,369,300 |
2018/01/15 | 344 | 379 | 344 | 375 | 2,707,100 |
2018/01/12 | 345 | 346 | 337 | 337 | 454,400 |
2018/01/11 | 341 | 348 | 338 | 345 | 456,900 |
2018/01/10 | 344 | 345 | 334 | 344 | 609,200 |
2018/01/09 | 350 | 356 | 342 | 344 | 1,180,600 |
2018/01/05 | 345 | 347 | 337 | 345 | 1,195,300 |
2018/01/04 | 320 | 345 | 320 | 343 | 3,392,700 |