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 |
---|---|---|---|---|---|
2021/12/30 | 299 | 300 | 297 | 299 | 125,200 |
2021/12/29 | 301 | 303 | 298 | 300 | 136,900 |
2021/12/28 | 302 | 305 | 300 | 304 | 182,400 |
2021/12/27 | 297 | 300 | 294 | 299 | 183,300 |
2021/12/24 | 301 | 301 | 297 | 298 | 191,200 |
2021/12/23 | 298 | 302 | 298 | 300 | 299,100 |
2021/12/22 | 306 | 308 | 295 | 297 | 855,200 |
2021/12/21 | 304 | 309 | 301 | 306 | 335,700 |
2021/12/20 | 313 | 313 | 302 | 302 | 286,000 |
2021/12/17 | 317 | 318 | 312 | 313 | 283,400 |
2021/12/16 | 318 | 322 | 315 | 317 | 331,500 |
2021/12/15 | 313 | 317 | 311 | 315 | 275,800 |
2021/12/14 | 319 | 320 | 310 | 313 | 356,100 |
2021/12/13 | 323 | 327 | 318 | 320 | 301,000 |
2021/12/10 | 321 | 327 | 318 | 321 | 541,000 |
2021/12/09 | 320 | 323 | 316 | 318 | 250,800 |
2021/12/08 | 320 | 322 | 318 | 319 | 229,500 |
2021/12/07 | 312 | 319 | 312 | 319 | 314,200 |
2021/12/06 | 315 | 316 | 309 | 310 | 195,200 |
2021/12/03 | 306 | 316 | 306 | 316 | 320,300 |
2021/12/02 | 312 | 315 | 305 | 305 | 434,700 |
2021/12/01 | 311 | 315 | 306 | 314 | 327,600 |
2021/11/30 | 309 | 318 | 309 | 312 | 390,300 |
2021/11/29 | 311 | 319 | 308 | 310 | 354,200 |
2021/11/26 | 322 | 322 | 312 | 313 | 328,200 |
2021/11/25 | 321 | 325 | 320 | 322 | 131,700 |
2021/11/24 | 325 | 325 | 322 | 322 | 206,900 |
2021/11/22 | 320 | 326 | 319 | 325 | 233,600 |
2021/11/19 | 327 | 327 | 318 | 324 | 263,300 |
2021/11/18 | 320 | 328 | 319 | 326 | 541,700 |
2021/11/17 | 325 | 325 | 314 | 317 | 644,700 |
2021/11/16 | 317 | 325 | 317 | 323 | 704,200 |
2021/11/15 | 318 | 320 | 313 | 315 | 121,100 |
2021/11/12 | 305 | 317 | 305 | 317 | 307,900 |
2021/11/11 | 305 | 310 | 305 | 310 | 124,800 |
2021/11/10 | 307 | 311 | 307 | 309 | 198,400 |
2021/11/09 | 309 | 311 | 307 | 308 | 174,900 |
2021/11/08 | 315 | 315 | 307 | 309 | 152,900 |
2021/11/05 | 313 | 314 | 308 | 310 | 258,800 |
2021/11/04 | 310 | 318 | 310 | 318 | 832,900 |
2021/11/02 | 310 | 312 | 308 | 308 | 251,600 |
2021/11/01 | 301 | 315 | 300 | 308 | 1,111,200 |
2021/10/29 | 299 | 301 | 294 | 295 | 185,400 |
2021/10/28 | 296 | 298 | 293 | 298 | 389,200 |
2021/10/27 | 297 | 300 | 295 | 298 | 251,600 |
2021/10/26 | 294 | 297 | 293 | 296 | 240,400 |
2021/10/25 | 287 | 293 | 287 | 292 | 189,600 |
2021/10/22 | 286 | 294 | 285 | 291 | 227,100 |
2021/10/21 | 295 | 295 | 287 | 287 | 240,300 |
2021/10/20 | 292 | 300 | 292 | 293 | 427,400 |
2021/10/19 | 285 | 291 | 284 | 289 | 191,700 |
2021/10/18 | 284 | 287 | 280 | 286 | 199,100 |
2021/10/15 | 279 | 284 | 277 | 284 | 276,400 |
2021/10/14 | 272 | 276 | 269 | 275 | 221,800 |
2021/10/13 | 273 | 273 | 270 | 270 | 164,400 |
2021/10/12 | 280 | 280 | 272 | 272 | 216,300 |
2021/10/11 | 276 | 283 | 276 | 282 | 171,600 |
2021/10/08 | 275 | 282 | 275 | 278 | 206,700 |
2021/10/07 | 275 | 276 | 269 | 273 | 438,100 |
2021/10/06 | 285 | 287 | 273 | 275 | 681,900 |
2021/10/05 | 289 | 289 | 280 | 283 | 557,200 |
2021/10/04 | 304 | 304 | 293 | 295 | 391,400 |
2021/10/01 | 305 | 305 | 298 | 302 | 341,800 |
2021/09/30 | 308 | 312 | 307 | 308 | 302,200 |
2021/09/29 | 312 | 314 | 304 | 308 | 691,700 |
2021/09/28 | 313 | 314 | 306 | 312 | 294,100 |
2021/09/27 | 317 | 317 | 309 | 311 | 453,600 |
2021/09/24 | 315 | 318 | 310 | 318 | 959,000 |
2021/09/22 | 299 | 312 | 299 | 308 | 1,399,200 |
2021/09/21 | 292 | 297 | 290 | 294 | 511,100 |
2021/09/17 | 306 | 307 | 301 | 305 | 403,000 |
2021/09/16 | 305 | 310 | 303 | 305 | 629,700 |
2021/09/15 | 307 | 308 | 300 | 306 | 561,500 |
2021/09/14 | 306 | 310 | 302 | 309 | 931,600 |
2021/09/13 | 297 | 304 | 295 | 304 | 742,900 |
2021/09/10 | 290 | 298 | 287 | 298 | 1,088,000 |
2021/09/09 | 285 | 287 | 282 | 286 | 190,200 |
2021/09/08 | 284 | 285 | 281 | 284 | 309,100 |
2021/09/07 | 285 | 292 | 283 | 285 | 619,300 |
2021/09/06 | 280 | 285 | 279 | 280 | 612,600 |
2021/09/03 | 278 | 279 | 275 | 278 | 280,900 |
2021/09/02 | 278 | 278 | 274 | 276 | 191,300 |
2021/09/01 | 275 | 277 | 273 | 276 | 160,400 |
2021/08/31 | 277 | 278 | 273 | 274 | 363,800 |
2021/08/30 | 271 | 279 | 270 | 277 | 428,700 |
2021/08/27 | 270 | 272 | 265 | 268 | 202,700 |
2021/08/26 | 268 | 274 | 266 | 272 | 314,600 |
2021/08/25 | 269 | 269 | 262 | 267 | 438,900 |
2021/08/24 | 267 | 270 | 264 | 269 | 335,400 |
2021/08/23 | 258 | 267 | 258 | 267 | 407,500 |
2021/08/20 | 263 | 264 | 253 | 257 | 472,500 |
2021/08/19 | 255 | 265 | 255 | 260 | 458,200 |
2021/08/18 | 249 | 263 | 249 | 262 | 603,700 |
2021/08/17 | 253 | 256 | 248 | 249 | 453,600 |
2021/08/16 | 256 | 256 | 248 | 249 | 379,200 |
2021/08/13 | 256 | 257 | 254 | 256 | 102,300 |
2021/08/12 | 260 | 260 | 252 | 254 | 206,000 |
2021/08/11 | 255 | 257 | 253 | 257 | 221,500 |
2021/08/10 | 250 | 255 | 249 | 252 | 265,400 |
2021/08/06 | 251 | 252 | 248 | 248 | 123,500 |
2021/08/05 | 245 | 251 | 245 | 251 | 183,800 |
2021/08/04 | 254 | 254 | 246 | 246 | 212,400 |
2021/08/03 | 251 | 257 | 251 | 253 | 274,600 |
2021/08/02 | 253 | 254 | 248 | 249 | 390,300 |
2021/07/30 | 249 | 250 | 243 | 247 | 186,800 |
2021/07/29 | 248 | 251 | 247 | 251 | 146,400 |
2021/07/28 | 255 | 255 | 246 | 248 | 260,300 |
2021/07/27 | 259 | 259 | 254 | 256 | 152,500 |
2021/07/26 | 257 | 258 | 255 | 258 | 166,700 |
2021/07/21 | 255 | 255 | 250 | 252 | 183,800 |
2021/07/20 | 246 | 254 | 246 | 250 | 301,100 |
2021/07/19 | 258 | 258 | 247 | 248 | 399,100 |
2021/07/16 | 251 | 257 | 251 | 256 | 224,700 |
2021/07/15 | 253 | 257 | 252 | 253 | 265,600 |
2021/07/14 | 251 | 259 | 249 | 253 | 392,200 |
2021/07/13 | 254 | 255 | 251 | 253 | 112,700 |
2021/07/12 | 249 | 255 | 248 | 254 | 234,000 |
2021/07/09 | 240 | 245 | 234 | 244 | 536,400 |
2021/07/08 | 249 | 249 | 243 | 243 | 240,500 |
2021/07/07 | 249 | 251 | 246 | 249 | 216,300 |
2021/07/06 | 256 | 257 | 250 | 250 | 251,100 |
2021/07/05 | 256 | 257 | 253 | 253 | 139,300 |
2021/07/02 | 255 | 259 | 254 | 258 | 157,600 |
2021/07/01 | 256 | 258 | 253 | 254 | 163,300 |
2021/06/30 | 257 | 260 | 256 | 256 | 144,000 |
2021/06/29 | 258 | 258 | 254 | 256 | 284,300 |
2021/06/28 | 258 | 262 | 258 | 260 | 255,700 |
2021/06/25 | 260 | 261 | 257 | 257 | 145,300 |
2021/06/24 | 257 | 260 | 256 | 259 | 176,200 |
2021/06/23 | 265 | 265 | 260 | 261 | 192,000 |
2021/06/22 | 259 | 267 | 257 | 267 | 304,200 |
2021/06/21 | 262 | 262 | 254 | 254 | 355,200 |
2021/06/18 | 270 | 271 | 265 | 265 | 183,400 |
2021/06/17 | 271 | 272 | 267 | 268 | 220,800 |
2021/06/16 | 266 | 271 | 265 | 271 | 216,300 |
2021/06/15 | 269 | 269 | 264 | 266 | 409,400 |
2021/06/14 | 270 | 272 | 267 | 269 | 225,700 |
2021/06/11 | 272 | 272 | 268 | 268 | 283,100 |
2021/06/10 | 269 | 272 | 268 | 271 | 278,900 |
2021/06/09 | 271 | 273 | 269 | 269 | 180,700 |
2021/06/08 | 271 | 273 | 270 | 270 | 189,200 |
2021/06/07 | 275 | 276 | 272 | 272 | 149,000 |
2021/06/04 | 278 | 278 | 274 | 274 | 158,500 |
2021/06/03 | 277 | 281 | 276 | 276 | 167,200 |
2021/06/02 | 278 | 281 | 276 | 276 | 189,700 |
2021/06/01 | 282 | 283 | 278 | 279 | 229,700 |
2021/05/31 | 277 | 284 | 274 | 281 | 458,400 |
2021/05/28 | 276 | 281 | 274 | 281 | 481,500 |
2021/05/27 | 285 | 285 | 273 | 273 | 507,700 |
2021/05/26 | 282 | 285 | 281 | 282 | 161,900 |
2021/05/25 | 288 | 288 | 280 | 281 | 270,500 |
2021/05/24 | 289 | 292 | 274 | 282 | 666,300 |
2021/05/21 | 281 | 287 | 280 | 285 | 242,300 |
2021/05/20 | 271 | 282 | 271 | 281 | 303,000 |
2021/05/19 | 270 | 276 | 270 | 271 | 231,900 |
2021/05/18 | 274 | 277 | 270 | 277 | 393,400 |
2021/05/17 | 278 | 278 | 265 | 266 | 625,100 |
2021/05/14 | 275 | 278 | 272 | 277 | 224,700 |
2021/05/13 | 269 | 278 | 269 | 271 | 351,300 |
2021/05/12 | 282 | 285 | 272 | 275 | 495,400 |
2021/05/11 | 293 | 293 | 283 | 283 | 406,000 |
2021/05/10 | 294 | 304 | 293 | 295 | 591,100 |
2021/05/07 | 290 | 291 | 287 | 290 | 266,300 |
2021/05/06 | 288 | 290 | 283 | 289 | 363,600 |
2021/04/30 | 285 | 290 | 285 | 286 | 455,900 |
2021/04/28 | 293 | 293 | 279 | 289 | 351,300 |
2021/04/27 | 294 | 297 | 291 | 293 | 257,200 |
2021/04/26 | 292 | 294 | 288 | 292 | 203,800 |
2021/04/23 | 289 | 291 | 287 | 287 | 186,500 |
2021/04/22 | 295 | 295 | 289 | 291 | 312,200 |
2021/04/21 | 292 | 294 | 286 | 290 | 393,500 |
2021/04/20 | 303 | 304 | 297 | 298 | 488,200 |
2021/04/19 | 312 | 313 | 309 | 309 | 172,300 |
2021/04/16 | 317 | 317 | 312 | 313 | 152,600 |
2021/04/15 | 312 | 317 | 312 | 317 | 158,700 |
2021/04/14 | 312 | 317 | 308 | 315 | 211,600 |
2021/04/13 | 314 | 318 | 314 | 314 | 303,200 |
2021/04/12 | 319 | 321 | 315 | 317 | 243,600 |
2021/04/09 | 313 | 322 | 313 | 321 | 488,400 |
2021/04/08 | 312 | 316 | 306 | 314 | 552,000 |
2021/04/07 | 302 | 311 | 302 | 311 | 317,000 |
2021/04/06 | 308 | 309 | 299 | 303 | 390,500 |
2021/04/05 | 302 | 308 | 299 | 307 | 319,000 |
2021/04/02 | 302 | 304 | 299 | 302 | 246,400 |
2021/04/01 | 300 | 304 | 298 | 298 | 424,400 |
2021/03/31 | 303 | 305 | 298 | 298 | 476,800 |
2021/03/30 | 312 | 312 | 303 | 307 | 497,200 |
2021/03/29 | 325 | 325 | 315 | 319 | 628,300 |
2021/03/26 | 319 | 323 | 317 | 321 | 473,600 |
2021/03/25 | 316 | 318 | 311 | 314 | 338,600 |
2021/03/24 | 320 | 320 | 306 | 311 | 656,400 |
2021/03/23 | 340 | 342 | 327 | 328 | 1,018,100 |
2021/03/22 | 339 | 339 | 331 | 336 | 717,700 |
2021/03/19 | 334 | 339 | 331 | 339 | 1,046,000 |
2021/03/18 | 330 | 335 | 329 | 335 | 1,191,500 |
2021/03/17 | 324 | 330 | 322 | 328 | 363,600 |
2021/03/16 | 319 | 328 | 317 | 326 | 532,800 |
2021/03/15 | 319 | 319 | 314 | 317 | 616,900 |
2021/03/12 | 317 | 321 | 313 | 320 | 488,200 |
2021/03/11 | 310 | 314 | 309 | 312 | 328,200 |
2021/03/10 | 314 | 318 | 312 | 312 | 437,600 |
2021/03/09 | 319 | 319 | 313 | 314 | 779,100 |
2021/03/08 | 312 | 325 | 312 | 317 | 769,300 |
2021/03/05 | 317 | 317 | 307 | 313 | 716,300 |
2021/03/04 | 317 | 321 | 313 | 321 | 495,500 |
2021/03/03 | 327 | 327 | 316 | 322 | 499,200 |
2021/03/02 | 317 | 326 | 313 | 326 | 798,100 |
2021/03/01 | 322 | 325 | 314 | 317 | 874,000 |
2021/02/26 | 320 | 327 | 316 | 319 | 752,600 |
2021/02/25 | 330 | 331 | 323 | 328 | 685,700 |
2021/02/24 | 337 | 341 | 328 | 328 | 851,100 |
2021/02/22 | 331 | 343 | 331 | 337 | 1,137,900 |
2021/02/19 | 313 | 330 | 312 | 329 | 1,521,500 |
2021/02/18 | 336 | 336 | 316 | 317 | 1,263,600 |
2021/02/17 | 336 | 336 | 330 | 333 | 831,900 |
2021/02/16 | 333 | 338 | 332 | 336 | 741,100 |
2021/02/15 | 332 | 336 | 327 | 332 | 713,100 |
2021/02/12 | 325 | 329 | 322 | 328 | 584,300 |
2021/02/10 | 322 | 327 | 316 | 324 | 615,100 |
2021/02/09 | 316 | 324 | 313 | 324 | 1,527,100 |
2021/02/08 | 313 | 318 | 306 | 314 | 861,400 |
2021/02/05 | 313 | 317 | 309 | 313 | 612,000 |
2021/02/04 | 309 | 318 | 306 | 311 | 963,200 |
2021/02/03 | 305 | 317 | 305 | 307 | 1,009,600 |
2021/02/02 | 290 | 307 | 289 | 303 | 1,467,700 |
2021/02/01 | 297 | 297 | 282 | 290 | 885,400 |
2021/01/29 | 299 | 300 | 291 | 297 | 1,207,400 |
2021/01/28 | 291 | 300 | 291 | 300 | 882,400 |
2021/01/27 | 294 | 297 | 292 | 296 | 480,600 |
2021/01/26 | 295 | 295 | 288 | 292 | 852,300 |
2021/01/25 | 283 | 302 | 283 | 297 | 1,446,900 |
2021/01/22 | 288 | 288 | 282 | 283 | 619,300 |
2021/01/21 | 286 | 294 | 284 | 291 | 753,500 |
2021/01/20 | 279 | 286 | 270 | 284 | 1,064,100 |
2021/01/19 | 287 | 294 | 277 | 279 | 1,234,600 |
2021/01/18 | 272 | 286 | 270 | 286 | 772,200 |
2021/01/15 | 280 | 290 | 273 | 278 | 1,057,400 |
2021/01/14 | 273 | 278 | 270 | 273 | 743,200 |
2021/01/13 | 271 | 278 | 270 | 274 | 368,900 |
2021/01/12 | 274 | 276 | 268 | 274 | 510,800 |
2021/01/08 | 276 | 277 | 271 | 274 | 770,600 |
2021/01/07 | 276 | 283 | 272 | 274 | 1,237,200 |
2021/01/06 | 267 | 271 | 261 | 271 | 814,300 |
2021/01/05 | 256 | 270 | 255 | 268 | 897,500 |
2021/01/04 | 258 | 259 | 250 | 256 | 556,600 |