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 |
---|---|---|---|---|---|
2019/12/30 | 252 | 253 | 251 | 251 | 220,200 |
2019/12/27 | 251 | 255 | 249 | 254 | 260,900 |
2019/12/26 | 251 | 253 | 249 | 250 | 263,900 |
2019/12/25 | 255 | 256 | 252 | 252 | 118,900 |
2019/12/24 | 260 | 260 | 255 | 255 | 188,500 |
2019/12/23 | 262 | 263 | 258 | 259 | 287,700 |
2019/12/20 | 263 | 265 | 261 | 262 | 302,000 |
2019/12/19 | 260 | 263 | 258 | 263 | 153,300 |
2019/12/18 | 263 | 263 | 257 | 260 | 205,700 |
2019/12/17 | 260 | 264 | 260 | 261 | 239,000 |
2019/12/16 | 258 | 262 | 256 | 260 | 267,100 |
2019/12/13 | 264 | 267 | 256 | 256 | 456,000 |
2019/12/12 | 260 | 264 | 260 | 262 | 408,600 |
2019/12/11 | 254 | 259 | 253 | 258 | 466,700 |
2019/12/10 | 253 | 256 | 252 | 254 | 288,000 |
2019/12/09 | 248 | 254 | 248 | 254 | 270,900 |
2019/12/06 | 246 | 248 | 246 | 246 | 104,400 |
2019/12/05 | 246 | 249 | 246 | 247 | 147,000 |
2019/12/04 | 246 | 247 | 244 | 245 | 259,800 |
2019/12/03 | 247 | 251 | 246 | 247 | 318,100 |
2019/12/02 | 254 | 256 | 249 | 249 | 264,800 |
2019/11/29 | 253 | 255 | 252 | 255 | 183,400 |
2019/11/28 | 255 | 259 | 252 | 253 | 324,500 |
2019/11/27 | 253 | 255 | 252 | 254 | 157,500 |
2019/11/26 | 251 | 255 | 250 | 252 | 364,400 |
2019/11/25 | 254 | 255 | 249 | 249 | 510,500 |
2019/11/22 | 248 | 254 | 248 | 252 | 253,600 |
2019/11/21 | 249 | 252 | 245 | 249 | 291,600 |
2019/11/20 | 250 | 253 | 249 | 252 | 190,200 |
2019/11/19 | 256 | 256 | 250 | 251 | 298,600 |
2019/11/18 | 252 | 257 | 251 | 254 | 300,200 |
2019/11/15 | 245 | 252 | 245 | 251 | 298,200 |
2019/11/14 | 246 | 246 | 243 | 244 | 426,600 |
2019/11/13 | 246 | 249 | 244 | 246 | 294,500 |
2019/11/12 | 246 | 247 | 243 | 245 | 243,600 |
2019/11/11 | 240 | 247 | 240 | 245 | 242,600 |
2019/11/08 | 247 | 248 | 243 | 244 | 271,900 |
2019/11/07 | 250 | 250 | 246 | 246 | 235,100 |
2019/11/06 | 252 | 253 | 248 | 248 | 178,300 |
2019/11/05 | 255 | 255 | 248 | 252 | 374,400 |
2019/11/01 | 263 | 263 | 251 | 252 | 666,800 |
2019/10/31 | 274 | 274 | 267 | 268 | 293,400 |
2019/10/30 | 268 | 273 | 265 | 273 | 868,700 |
2019/10/29 | 272 | 273 | 268 | 270 | 489,400 |
2019/10/28 | 280 | 282 | 268 | 271 | 771,700 |
2019/10/25 | 266 | 281 | 263 | 276 | 1,940,000 |
2019/10/24 | 260 | 264 | 259 | 263 | 472,100 |
2019/10/23 | 255 | 260 | 253 | 260 | 299,200 |
2019/10/21 | 252 | 257 | 252 | 253 | 216,300 |
2019/10/18 | 252 | 257 | 252 | 253 | 204,200 |
2019/10/17 | 255 | 256 | 253 | 253 | 186,900 |
2019/10/16 | 256 | 260 | 253 | 255 | 401,000 |
2019/10/15 | 248 | 255 | 244 | 255 | 719,900 |
2019/10/11 | 246 | 247 | 242 | 246 | 265,300 |
2019/10/10 | 251 | 251 | 244 | 245 | 393,400 |
2019/10/09 | 252 | 253 | 250 | 253 | 190,400 |
2019/10/08 | 253 | 257 | 252 | 254 | 383,300 |
2019/10/07 | 252 | 254 | 250 | 252 | 262,800 |
2019/10/04 | 249 | 254 | 248 | 252 | 410,900 |
2019/10/03 | 249 | 252 | 248 | 250 | 327,200 |
2019/10/02 | 252 | 258 | 252 | 256 | 188,200 |
2019/10/01 | 250 | 256 | 250 | 254 | 217,700 |
2019/09/30 | 255 | 255 | 248 | 249 | 299,200 |
2019/09/27 | 265 | 265 | 254 | 255 | 387,100 |
2019/09/26 | 259 | 265 | 258 | 264 | 747,700 |
2019/09/25 | 257 | 258 | 251 | 258 | 389,400 |
2019/09/24 | 252 | 258 | 252 | 256 | 510,800 |
2019/09/20 | 251 | 252 | 248 | 251 | 2,461,900 |
2019/09/19 | 250 | 254 | 250 | 251 | 442,400 |
2019/09/18 | 249 | 253 | 248 | 251 | 407,400 |
2019/09/17 | 245 | 251 | 243 | 250 | 490,700 |
2019/09/13 | 251 | 251 | 244 | 246 | 771,100 |
2019/09/12 | 250 | 253 | 249 | 251 | 583,200 |
2019/09/11 | 248 | 251 | 244 | 250 | 706,000 |
2019/09/10 | 246 | 250 | 245 | 248 | 375,100 |
2019/09/09 | 240 | 248 | 240 | 246 | 540,100 |
2019/09/06 | 243 | 246 | 240 | 240 | 384,900 |
2019/09/05 | 238 | 243 | 238 | 242 | 492,000 |
2019/09/04 | 241 | 241 | 237 | 237 | 357,900 |
2019/09/03 | 235 | 245 | 235 | 244 | 557,800 |
2019/09/02 | 235 | 237 | 233 | 235 | 309,400 |
2019/08/30 | 233 | 237 | 233 | 236 | 568,100 |
2019/08/29 | 230 | 233 | 230 | 233 | 297,200 |
2019/08/28 | 230 | 233 | 228 | 232 | 334,300 |
2019/08/27 | 232 | 233 | 229 | 232 | 387,200 |
2019/08/26 | 223 | 232 | 222 | 230 | 542,200 |
2019/08/23 | 224 | 229 | 224 | 228 | 256,400 |
2019/08/22 | 228 | 231 | 224 | 224 | 359,900 |
2019/08/21 | 226 | 229 | 226 | 227 | 255,900 |
2019/08/20 | 220 | 229 | 220 | 227 | 366,700 |
2019/08/19 | 217 | 222 | 217 | 221 | 297,500 |
2019/08/16 | 215 | 218 | 215 | 216 | 175,000 |
2019/08/15 | 213 | 216 | 210 | 215 | 344,100 |
2019/08/14 | 219 | 220 | 216 | 218 | 307,300 |
2019/08/13 | 215 | 217 | 212 | 216 | 332,800 |
2019/08/09 | 219 | 221 | 218 | 219 | 148,200 |
2019/08/08 | 217 | 220 | 215 | 216 | 180,900 |
2019/08/07 | 218 | 220 | 216 | 216 | 203,900 |
2019/08/06 | 211 | 218 | 208 | 217 | 365,000 |
2019/08/05 | 222 | 225 | 216 | 219 | 496,900 |
2019/08/02 | 228 | 228 | 222 | 224 | 496,800 |
2019/08/01 | 233 | 236 | 230 | 233 | 647,800 |
2019/07/31 | 225 | 229 | 224 | 228 | 305,100 |
2019/07/30 | 224 | 227 | 224 | 225 | 173,300 |
2019/07/29 | 226 | 226 | 222 | 224 | 208,300 |
2019/07/26 | 224 | 227 | 222 | 226 | 367,500 |
2019/07/25 | 226 | 229 | 224 | 228 | 211,000 |
2019/07/24 | 227 | 227 | 224 | 225 | 169,400 |
2019/07/23 | 223 | 226 | 220 | 225 | 296,800 |
2019/07/22 | 223 | 225 | 221 | 221 | 232,900 |
2019/07/19 | 218 | 224 | 218 | 223 | 278,900 |
2019/07/18 | 224 | 225 | 215 | 216 | 491,900 |
2019/07/17 | 226 | 229 | 225 | 225 | 285,800 |
2019/07/16 | 231 | 231 | 225 | 227 | 263,300 |
2019/07/12 | 235 | 236 | 230 | 230 | 352,800 |
2019/07/11 | 234 | 237 | 232 | 237 | 216,200 |
2019/07/10 | 231 | 235 | 230 | 234 | 352,000 |
2019/07/09 | 235 | 235 | 231 | 231 | 262,300 |
2019/07/08 | 231 | 239 | 231 | 235 | 478,700 |
2019/07/05 | 233 | 233 | 230 | 231 | 279,600 |
2019/07/04 | 234 | 237 | 232 | 234 | 233,400 |
2019/07/03 | 236 | 237 | 231 | 232 | 431,700 |
2019/07/02 | 232 | 241 | 232 | 238 | 852,100 |
2019/07/01 | 230 | 234 | 230 | 234 | 528,500 |
2019/06/28 | 229 | 230 | 225 | 227 | 448,400 |
2019/06/27 | 224 | 231 | 224 | 231 | 299,300 |
2019/06/26 | 226 | 228 | 224 | 225 | 209,700 |
2019/06/25 | 228 | 232 | 226 | 228 | 241,200 |
2019/06/24 | 230 | 233 | 228 | 229 | 141,900 |
2019/06/21 | 232 | 234 | 227 | 230 | 571,500 |
2019/06/20 | 232 | 236 | 231 | 234 | 212,900 |
2019/06/19 | 227 | 232 | 227 | 232 | 358,300 |
2019/06/18 | 227 | 230 | 223 | 225 | 369,100 |
2019/06/17 | 229 | 229 | 226 | 227 | 211,700 |
2019/06/14 | 228 | 229 | 224 | 229 | 229,600 |
2019/06/13 | 223 | 226 | 221 | 225 | 358,300 |
2019/06/12 | 230 | 231 | 225 | 225 | 364,400 |
2019/06/11 | 226 | 234 | 226 | 231 | 385,100 |
2019/06/10 | 225 | 228 | 222 | 225 | 472,600 |
2019/06/07 | 223 | 224 | 218 | 223 | 627,500 |
2019/06/06 | 228 | 228 | 222 | 222 | 398,600 |
2019/06/05 | 228 | 229 | 225 | 227 | 477,500 |
2019/06/04 | 227 | 228 | 222 | 225 | 388,200 |
2019/06/03 | 228 | 231 | 224 | 226 | 491,300 |
2019/05/31 | 243 | 243 | 235 | 236 | 450,200 |
2019/05/30 | 245 | 248 | 242 | 245 | 406,300 |
2019/05/29 | 249 | 250 | 244 | 245 | 531,200 |
2019/05/28 | 252 | 253 | 246 | 253 | 1,114,100 |
2019/05/27 | 244 | 253 | 241 | 252 | 1,200,100 |
2019/05/24 | 231 | 242 | 231 | 242 | 493,300 |
2019/05/23 | 236 | 243 | 233 | 234 | 490,900 |
2019/05/22 | 242 | 245 | 237 | 237 | 512,700 |
2019/05/21 | 231 | 239 | 231 | 238 | 348,400 |
2019/05/20 | 229 | 237 | 229 | 234 | 432,900 |
2019/05/17 | 230 | 231 | 227 | 229 | 290,100 |
2019/05/16 | 230 | 231 | 226 | 227 | 388,900 |
2019/05/15 | 228 | 231 | 225 | 230 | 448,500 |
2019/05/14 | 230 | 232 | 223 | 226 | 881,600 |
2019/05/13 | 250 | 252 | 241 | 242 | 1,303,700 |
2019/05/10 | 242 | 259 | 240 | 257 | 2,185,500 |
2019/05/09 | 231 | 242 | 231 | 241 | 905,200 |
2019/05/08 | 233 | 235 | 230 | 232 | 611,600 |
2019/05/07 | 236 | 247 | 236 | 239 | 1,006,700 |
2019/04/26 | 240 | 242 | 229 | 239 | 1,396,400 |
2019/04/25 | 243 | 253 | 237 | 240 | 5,267,600 |
2019/04/24 | 236 | 245 | 236 | 240 | 1,342,700 |
2019/04/23 | 232 | 237 | 230 | 236 | 653,400 |
2019/04/22 | 232 | 234 | 229 | 231 | 470,200 |
2019/04/19 | 233 | 235 | 231 | 232 | 297,500 |
2019/04/18 | 237 | 240 | 231 | 232 | 739,000 |
2019/04/17 | 232 | 238 | 232 | 237 | 584,700 |
2019/04/16 | 240 | 240 | 231 | 232 | 444,400 |
2019/04/15 | 228 | 234 | 227 | 233 | 501,200 |
2019/04/12 | 226 | 231 | 226 | 228 | 325,200 |
2019/04/11 | 233 | 233 | 225 | 227 | 500,100 |
2019/04/10 | 232 | 237 | 232 | 235 | 344,600 |
2019/04/09 | 237 | 239 | 234 | 237 | 470,800 |
2019/04/08 | 240 | 242 | 238 | 239 | 553,100 |
2019/04/05 | 236 | 240 | 235 | 240 | 485,300 |
2019/04/04 | 237 | 239 | 236 | 238 | 507,700 |
2019/04/03 | 236 | 240 | 233 | 238 | 755,400 |
2019/04/02 | 237 | 237 | 234 | 237 | 521,500 |
2019/04/01 | 239 | 244 | 234 | 235 | 1,259,300 |
2019/03/29 | 229 | 237 | 227 | 234 | 913,900 |
2019/03/28 | 240 | 240 | 224 | 224 | 2,063,700 |
2019/03/27 | 237 | 243 | 237 | 240 | 983,300 |
2019/03/26 | 244 | 249 | 244 | 246 | 1,284,500 |
2019/03/25 | 234 | 246 | 234 | 243 | 1,327,500 |
2019/03/22 | 259 | 260 | 252 | 254 | 1,139,700 |
2019/03/20 | 262 | 262 | 253 | 254 | 1,641,800 |
2019/03/19 | 266 | 267 | 258 | 261 | 2,092,500 |
2019/03/18 | 243 | 284 | 235 | 254 | 6,296,500 |
2019/03/15 | 236 | 242 | 231 | 235 | 4,636,500 |
2019/03/14 | 206 | 207 | 202 | 204 | 216,800 |
2019/03/13 | 204 | 205 | 201 | 202 | 117,900 |
2019/03/12 | 204 | 206 | 202 | 203 | 341,900 |
2019/03/11 | 202 | 204 | 198 | 201 | 289,400 |
2019/03/08 | 207 | 207 | 200 | 202 | 460,500 |
2019/03/07 | 212 | 213 | 207 | 210 | 373,800 |
2019/03/06 | 214 | 215 | 212 | 212 | 280,400 |
2019/03/05 | 211 | 214 | 210 | 213 | 207,400 |
2019/03/04 | 210 | 215 | 210 | 212 | 280,600 |
2019/03/01 | 211 | 213 | 209 | 211 | 259,500 |
2019/02/28 | 211 | 212 | 209 | 210 | 178,900 |
2019/02/27 | 211 | 215 | 210 | 214 | 229,000 |
2019/02/26 | 214 | 215 | 209 | 210 | 306,300 |
2019/02/25 | 209 | 214 | 209 | 213 | 366,300 |
2019/02/22 | 206 | 207 | 204 | 207 | 199,800 |
2019/02/21 | 207 | 209 | 206 | 207 | 161,500 |
2019/02/20 | 207 | 210 | 206 | 207 | 421,700 |
2019/02/19 | 206 | 208 | 203 | 205 | 219,500 |
2019/02/18 | 204 | 206 | 203 | 203 | 421,500 |
2019/02/15 | 203 | 203 | 198 | 199 | 309,100 |
2019/02/14 | 204 | 205 | 202 | 204 | 181,400 |
2019/02/13 | 203 | 207 | 201 | 204 | 273,900 |
2019/02/12 | 197 | 204 | 197 | 202 | 248,900 |
2019/02/08 | 199 | 200 | 195 | 198 | 329,100 |
2019/02/07 | 204 | 205 | 201 | 201 | 225,000 |
2019/02/06 | 203 | 206 | 202 | 203 | 339,900 |
2019/02/05 | 204 | 205 | 200 | 200 | 421,700 |
2019/02/04 | 190 | 208 | 190 | 203 | 909,700 |
2019/02/01 | 187 | 190 | 185 | 190 | 624,700 |
2019/01/31 | 188 | 190 | 185 | 185 | 348,000 |
2019/01/30 | 188 | 189 | 182 | 184 | 460,300 |
2019/01/29 | 190 | 193 | 187 | 190 | 287,400 |
2019/01/28 | 193 | 196 | 191 | 191 | 306,100 |
2019/01/25 | 188 | 192 | 188 | 190 | 178,400 |
2019/01/24 | 187 | 189 | 184 | 188 | 357,700 |
2019/01/23 | 185 | 190 | 185 | 187 | 161,600 |
2019/01/22 | 192 | 194 | 188 | 188 | 255,600 |
2019/01/21 | 195 | 195 | 191 | 191 | 239,800 |
2019/01/18 | 191 | 194 | 190 | 193 | 227,000 |
2019/01/17 | 186 | 193 | 186 | 190 | 371,700 |
2019/01/16 | 189 | 189 | 185 | 185 | 162,900 |
2019/01/15 | 183 | 188 | 182 | 188 | 298,700 |
2019/01/11 | 183 | 188 | 182 | 185 | 236,700 |
2019/01/10 | 187 | 187 | 180 | 181 | 377,700 |
2019/01/09 | 191 | 193 | 188 | 189 | 364,700 |
2019/01/08 | 189 | 194 | 187 | 191 | 519,800 |
2019/01/07 | 190 | 192 | 188 | 189 | 299,200 |
2019/01/04 | 175 | 182 | 173 | 180 | 422,000 |