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 |
---|---|---|---|---|---|
2020/12/30 | 257 | 259 | 254 | 255 | 282,800 |
2020/12/29 | 250 | 260 | 250 | 258 | 563,100 |
2020/12/28 | 254 | 255 | 244 | 249 | 564,900 |
2020/12/25 | 252 | 255 | 251 | 254 | 244,700 |
2020/12/24 | 250 | 256 | 250 | 254 | 342,800 |
2020/12/23 | 248 | 252 | 247 | 251 | 314,600 |
2020/12/22 | 254 | 254 | 248 | 248 | 616,300 |
2020/12/21 | 254 | 260 | 252 | 255 | 317,900 |
2020/12/18 | 254 | 258 | 251 | 256 | 421,900 |
2020/12/17 | 254 | 256 | 251 | 252 | 358,700 |
2020/12/16 | 260 | 260 | 252 | 254 | 523,900 |
2020/12/15 | 260 | 264 | 258 | 258 | 402,700 |
2020/12/14 | 262 | 266 | 261 | 262 | 378,500 |
2020/12/11 | 265 | 267 | 258 | 262 | 857,200 |
2020/12/10 | 260 | 270 | 259 | 267 | 1,036,300 |
2020/12/09 | 258 | 263 | 257 | 260 | 611,300 |
2020/12/08 | 251 | 263 | 250 | 261 | 855,500 |
2020/12/07 | 254 | 260 | 252 | 253 | 793,300 |
2020/12/04 | 241 | 253 | 240 | 253 | 944,900 |
2020/12/03 | 244 | 245 | 240 | 241 | 362,200 |
2020/12/02 | 245 | 247 | 241 | 243 | 397,600 |
2020/12/01 | 240 | 246 | 239 | 244 | 468,400 |
2020/11/30 | 248 | 248 | 235 | 235 | 714,200 |
2020/11/27 | 240 | 245 | 239 | 245 | 516,200 |
2020/11/26 | 241 | 242 | 238 | 238 | 422,200 |
2020/11/25 | 247 | 252 | 239 | 241 | 690,800 |
2020/11/24 | 241 | 246 | 241 | 243 | 528,700 |
2020/11/20 | 233 | 238 | 233 | 237 | 173,800 |
2020/11/19 | 234 | 236 | 233 | 235 | 143,800 |
2020/11/18 | 233 | 237 | 231 | 234 | 437,200 |
2020/11/17 | 244 | 245 | 237 | 237 | 405,800 |
2020/11/16 | 236 | 245 | 236 | 243 | 902,100 |
2020/11/13 | 234 | 235 | 231 | 233 | 391,100 |
2020/11/12 | 245 | 245 | 237 | 239 | 489,600 |
2020/11/11 | 246 | 250 | 243 | 245 | 556,900 |
2020/11/10 | 248 | 250 | 240 | 241 | 927,700 |
2020/11/09 | 246 | 247 | 238 | 244 | 742,800 |
2020/11/06 | 238 | 243 | 235 | 237 | 450,400 |
2020/11/05 | 233 | 238 | 233 | 234 | 560,400 |
2020/11/04 | 232 | 235 | 229 | 230 | 332,700 |
2020/11/02 | 225 | 232 | 223 | 228 | 720,000 |
2020/10/30 | 228 | 229 | 220 | 224 | 535,700 |
2020/10/29 | 231 | 233 | 226 | 228 | 734,000 |
2020/10/28 | 233 | 240 | 233 | 237 | 526,800 |
2020/10/27 | 236 | 241 | 229 | 241 | 478,100 |
2020/10/26 | 243 | 248 | 242 | 243 | 220,100 |
2020/10/23 | 244 | 249 | 234 | 245 | 812,700 |
2020/10/22 | 252 | 252 | 242 | 243 | 403,100 |
2020/10/21 | 255 | 260 | 250 | 252 | 389,500 |
2020/10/20 | 250 | 262 | 250 | 254 | 753,100 |
2020/10/19 | 240 | 252 | 240 | 250 | 379,300 |
2020/10/16 | 246 | 249 | 241 | 242 | 621,100 |
2020/10/15 | 250 | 250 | 247 | 248 | 597,600 |
2020/10/14 | 259 | 259 | 251 | 251 | 992,700 |
2020/10/13 | 263 | 267 | 252 | 259 | 1,128,200 |
2020/10/12 | 255 | 258 | 251 | 253 | 576,400 |
2020/10/09 | 259 | 261 | 250 | 256 | 1,820,800 |
2020/10/08 | 229 | 275 | 228 | 257 | 6,035,900 |
2020/10/07 | 227 | 229 | 223 | 226 | 329,000 |
2020/10/06 | 227 | 231 | 224 | 229 | 469,700 |
2020/10/05 | 221 | 226 | 220 | 225 | 316,200 |
2020/10/02 | 225 | 228 | 215 | 219 | 771,500 |
2020/09/30 | 230 | 231 | 224 | 225 | 757,300 |
2020/09/29 | 232 | 236 | 230 | 232 | 876,400 |
2020/09/28 | 240 | 253 | 225 | 232 | 4,387,400 |
2020/09/25 | 209 | 223 | 208 | 222 | 1,892,300 |
2020/09/24 | 208 | 213 | 206 | 207 | 906,400 |
2020/09/23 | 207 | 208 | 205 | 208 | 317,000 |
2020/09/18 | 208 | 209 | 206 | 208 | 200,000 |
2020/09/17 | 212 | 212 | 207 | 208 | 227,100 |
2020/09/16 | 208 | 212 | 208 | 212 | 414,500 |
2020/09/15 | 207 | 207 | 205 | 206 | 198,800 |
2020/09/14 | 206 | 208 | 206 | 207 | 249,400 |
2020/09/11 | 200 | 205 | 200 | 205 | 370,700 |
2020/09/10 | 200 | 202 | 198 | 201 | 277,800 |
2020/09/09 | 200 | 200 | 196 | 198 | 314,800 |
2020/09/08 | 200 | 202 | 198 | 201 | 265,500 |
2020/09/07 | 198 | 200 | 197 | 198 | 222,300 |
2020/09/04 | 198 | 199 | 196 | 196 | 363,400 |
2020/09/03 | 202 | 204 | 200 | 200 | 173,200 |
2020/09/02 | 201 | 202 | 199 | 202 | 205,500 |
2020/09/01 | 203 | 203 | 199 | 201 | 281,300 |
2020/08/31 | 200 | 208 | 200 | 205 | 542,100 |
2020/08/28 | 199 | 202 | 196 | 199 | 444,300 |
2020/08/27 | 200 | 201 | 198 | 199 | 277,500 |
2020/08/26 | 203 | 203 | 199 | 200 | 171,600 |
2020/08/25 | 202 | 204 | 199 | 202 | 524,200 |
2020/08/24 | 203 | 203 | 199 | 200 | 127,100 |
2020/08/21 | 206 | 208 | 201 | 201 | 269,900 |
2020/08/20 | 204 | 208 | 203 | 206 | 262,500 |
2020/08/19 | 200 | 205 | 198 | 205 | 145,500 |
2020/08/18 | 201 | 201 | 199 | 200 | 124,400 |
2020/08/17 | 204 | 204 | 200 | 201 | 145,400 |
2020/08/14 | 208 | 208 | 202 | 204 | 279,600 |
2020/08/13 | 210 | 210 | 205 | 208 | 240,200 |
2020/08/12 | 206 | 209 | 205 | 207 | 349,200 |
2020/08/11 | 198 | 205 | 197 | 205 | 311,300 |
2020/08/07 | 198 | 198 | 195 | 196 | 180,300 |
2020/08/06 | 199 | 200 | 195 | 197 | 168,800 |
2020/08/05 | 199 | 200 | 193 | 199 | 249,000 |
2020/08/04 | 193 | 198 | 193 | 196 | 273,400 |
2020/08/03 | 188 | 195 | 188 | 194 | 227,600 |
2020/07/31 | 198 | 198 | 188 | 189 | 426,800 |
2020/07/30 | 202 | 203 | 196 | 199 | 315,100 |
2020/07/29 | 203 | 204 | 200 | 202 | 161,400 |
2020/07/28 | 206 | 206 | 202 | 204 | 153,300 |
2020/07/27 | 206 | 206 | 199 | 206 | 306,300 |
2020/07/22 | 208 | 209 | 206 | 206 | 264,500 |
2020/07/21 | 205 | 208 | 204 | 208 | 376,900 |
2020/07/20 | 203 | 207 | 200 | 207 | 235,900 |
2020/07/17 | 208 | 209 | 201 | 204 | 418,100 |
2020/07/16 | 212 | 212 | 207 | 208 | 235,900 |
2020/07/15 | 210 | 213 | 208 | 212 | 310,000 |
2020/07/14 | 209 | 209 | 206 | 208 | 171,600 |
2020/07/13 | 205 | 211 | 205 | 210 | 225,800 |
2020/07/10 | 208 | 208 | 203 | 203 | 411,400 |
2020/07/09 | 215 | 215 | 206 | 208 | 353,800 |
2020/07/08 | 215 | 217 | 213 | 214 | 169,500 |
2020/07/07 | 220 | 220 | 214 | 215 | 189,400 |
2020/07/06 | 214 | 220 | 214 | 219 | 243,300 |
2020/07/03 | 210 | 214 | 210 | 214 | 208,400 |
2020/07/02 | 212 | 214 | 208 | 208 | 672,200 |
2020/07/01 | 216 | 217 | 212 | 213 | 324,700 |
2020/06/30 | 228 | 229 | 214 | 216 | 851,400 |
2020/06/29 | 217 | 222 | 212 | 218 | 806,000 |
2020/06/26 | 218 | 223 | 216 | 221 | 670,400 |
2020/06/25 | 217 | 217 | 209 | 215 | 392,300 |
2020/06/24 | 224 | 224 | 217 | 218 | 500,300 |
2020/06/23 | 222 | 223 | 217 | 222 | 436,100 |
2020/06/22 | 222 | 222 | 219 | 220 | 231,600 |
2020/06/19 | 219 | 225 | 219 | 223 | 462,200 |
2020/06/18 | 224 | 224 | 218 | 220 | 639,500 |
2020/06/17 | 221 | 232 | 219 | 227 | 1,040,000 |
2020/06/16 | 211 | 218 | 210 | 218 | 697,100 |
2020/06/15 | 213 | 215 | 202 | 204 | 640,000 |
2020/06/12 | 205 | 214 | 202 | 213 | 1,458,000 |
2020/06/11 | 228 | 228 | 221 | 221 | 600,300 |
2020/06/10 | 232 | 233 | 229 | 230 | 441,000 |
2020/06/09 | 241 | 241 | 231 | 234 | 436,600 |
2020/06/08 | 246 | 246 | 233 | 235 | 1,341,400 |
2020/06/05 | 223 | 246 | 222 | 238 | 2,730,600 |
2020/06/04 | 221 | 223 | 215 | 222 | 577,200 |
2020/06/03 | 227 | 229 | 219 | 220 | 887,800 |
2020/06/02 | 221 | 227 | 220 | 225 | 306,400 |
2020/06/01 | 227 | 227 | 219 | 219 | 609,000 |
2020/05/29 | 214 | 224 | 212 | 222 | 893,400 |
2020/05/28 | 217 | 221 | 211 | 215 | 791,600 |
2020/05/27 | 214 | 218 | 209 | 215 | 885,100 |
2020/05/26 | 205 | 216 | 205 | 214 | 849,200 |
2020/05/25 | 200 | 204 | 199 | 204 | 344,100 |
2020/05/22 | 203 | 204 | 198 | 199 | 383,800 |
2020/05/21 | 192 | 202 | 191 | 202 | 778,200 |
2020/05/20 | 190 | 192 | 189 | 192 | 353,000 |
2020/05/19 | 190 | 190 | 186 | 189 | 403,400 |
2020/05/18 | 184 | 187 | 184 | 187 | 270,000 |
2020/05/15 | 183 | 185 | 179 | 183 | 363,700 |
2020/05/14 | 183 | 184 | 180 | 180 | 387,100 |
2020/05/13 | 183 | 186 | 180 | 185 | 405,900 |
2020/05/12 | 192 | 192 | 184 | 184 | 583,100 |
2020/05/11 | 188 | 192 | 188 | 192 | 551,300 |
2020/05/08 | 187 | 201 | 182 | 190 | 2,115,300 |
2020/05/07 | 174 | 178 | 172 | 177 | 791,400 |
2020/05/01 | 174 | 174 | 171 | 173 | 296,700 |
2020/04/30 | 176 | 178 | 173 | 175 | 694,100 |
2020/04/28 | 178 | 178 | 172 | 172 | 1,508,200 |
2020/04/27 | 175 | 179 | 174 | 178 | 530,000 |
2020/04/24 | 175 | 175 | 172 | 173 | 345,100 |
2020/04/23 | 175 | 177 | 174 | 176 | 415,600 |
2020/04/22 | 175 | 176 | 171 | 172 | 639,700 |
2020/04/21 | 174 | 178 | 173 | 175 | 442,400 |
2020/04/20 | 174 | 178 | 174 | 176 | 378,800 |
2020/04/17 | 174 | 177 | 172 | 174 | 578,500 |
2020/04/16 | 170 | 172 | 167 | 171 | 376,200 |
2020/04/15 | 176 | 176 | 170 | 171 | 631,300 |
2020/04/14 | 174 | 177 | 170 | 176 | 481,400 |
2020/04/13 | 180 | 180 | 172 | 172 | 419,000 |
2020/04/10 | 183 | 183 | 177 | 179 | 457,100 |
2020/04/09 | 177 | 178 | 173 | 177 | 401,500 |
2020/04/08 | 175 | 176 | 171 | 176 | 650,100 |
2020/04/07 | 173 | 177 | 169 | 176 | 589,900 |
2020/04/06 | 163 | 171 | 161 | 170 | 937,200 |
2020/04/03 | 161 | 165 | 157 | 161 | 579,800 |
2020/04/02 | 160 | 164 | 159 | 161 | 494,900 |
2020/04/01 | 165 | 169 | 161 | 161 | 424,600 |
2020/03/31 | 171 | 174 | 164 | 166 | 693,700 |
2020/03/30 | 165 | 173 | 165 | 171 | 686,300 |
2020/03/27 | 194 | 194 | 183 | 189 | 721,200 |
2020/03/26 | 184 | 188 | 182 | 184 | 696,000 |
2020/03/25 | 176 | 192 | 176 | 192 | 1,090,600 |
2020/03/24 | 165 | 169 | 161 | 165 | 1,143,100 |
2020/03/23 | 158 | 163 | 154 | 160 | 1,141,800 |
2020/03/19 | 166 | 170 | 160 | 160 | 635,700 |
2020/03/18 | 175 | 182 | 163 | 164 | 999,700 |
2020/03/17 | 160 | 175 | 160 | 173 | 1,010,900 |
2020/03/16 | 174 | 179 | 166 | 168 | 1,467,100 |
2020/03/13 | 170 | 174 | 163 | 164 | 1,708,100 |
2020/03/12 | 191 | 196 | 182 | 186 | 968,600 |
2020/03/11 | 205 | 207 | 194 | 195 | 648,400 |
2020/03/10 | 182 | 205 | 182 | 204 | 571,100 |
2020/03/09 | 206 | 212 | 198 | 200 | 637,700 |
2020/03/06 | 228 | 228 | 221 | 222 | 450,200 |
2020/03/05 | 238 | 240 | 232 | 234 | 266,600 |
2020/03/04 | 227 | 238 | 226 | 233 | 345,400 |
2020/03/03 | 240 | 244 | 230 | 230 | 567,900 |
2020/03/02 | 222 | 237 | 221 | 236 | 671,700 |
2020/02/28 | 221 | 230 | 221 | 222 | 711,200 |
2020/02/27 | 248 | 248 | 238 | 239 | 557,400 |
2020/02/26 | 244 | 250 | 243 | 250 | 410,400 |
2020/02/25 | 245 | 256 | 243 | 249 | 706,700 |
2020/02/21 | 262 | 264 | 258 | 258 | 231,300 |
2020/02/20 | 265 | 268 | 261 | 262 | 207,500 |
2020/02/19 | 260 | 265 | 259 | 263 | 179,800 |
2020/02/18 | 266 | 269 | 258 | 260 | 289,200 |
2020/02/17 | 269 | 273 | 266 | 272 | 182,000 |
2020/02/14 | 276 | 277 | 273 | 276 | 225,800 |
2020/02/13 | 282 | 283 | 278 | 280 | 204,900 |
2020/02/12 | 278 | 284 | 276 | 283 | 359,100 |
2020/02/10 | 278 | 279 | 274 | 277 | 253,600 |
2020/02/07 | 282 | 283 | 279 | 282 | 193,800 |
2020/02/06 | 277 | 284 | 277 | 282 | 502,200 |
2020/02/05 | 274 | 280 | 273 | 276 | 406,600 |
2020/02/04 | 267 | 274 | 267 | 270 | 249,200 |
2020/02/03 | 256 | 272 | 256 | 269 | 390,600 |
2020/01/31 | 257 | 267 | 257 | 266 | 365,600 |
2020/01/30 | 265 | 266 | 255 | 257 | 354,000 |
2020/01/29 | 267 | 268 | 263 | 263 | 187,000 |
2020/01/28 | 260 | 271 | 255 | 267 | 510,200 |
2020/01/27 | 265 | 268 | 264 | 264 | 298,300 |
2020/01/24 | 275 | 275 | 270 | 272 | 264,200 |
2020/01/23 | 271 | 280 | 271 | 275 | 397,300 |
2020/01/22 | 274 | 277 | 271 | 274 | 233,200 |
2020/01/21 | 278 | 278 | 272 | 274 | 245,100 |
2020/01/20 | 284 | 284 | 277 | 278 | 551,300 |
2020/01/17 | 283 | 286 | 278 | 285 | 874,300 |
2020/01/16 | 275 | 286 | 274 | 276 | 865,300 |
2020/01/15 | 273 | 275 | 272 | 275 | 345,000 |
2020/01/14 | 272 | 277 | 269 | 275 | 412,400 |
2020/01/10 | 269 | 275 | 269 | 272 | 313,900 |
2020/01/09 | 265 | 272 | 265 | 271 | 456,200 |
2020/01/08 | 258 | 267 | 253 | 263 | 648,100 |
2020/01/07 | 252 | 261 | 252 | 260 | 312,800 |
2020/01/06 | 245 | 251 | 245 | 251 | 258,800 |