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 |
---|---|---|---|---|---|
2023/12/29 | 1,590 | 1,612 | 1,582 | 1,612 | 52,400 |
2023/12/28 | 1,569 | 1,585 | 1,559 | 1,585 | 18,500 |
2023/12/27 | 1,546 | 1,573 | 1,529 | 1,569 | 41,400 |
2023/12/26 | 1,535 | 1,548 | 1,521 | 1,538 | 30,500 |
2023/12/25 | 1,565 | 1,565 | 1,528 | 1,538 | 27,400 |
2023/12/22 | 1,553 | 1,566 | 1,550 | 1,557 | 46,000 |
2023/12/21 | 1,520 | 1,557 | 1,518 | 1,547 | 27,400 |
2023/12/20 | 1,555 | 1,568 | 1,545 | 1,550 | 37,600 |
2023/12/19 | 1,529 | 1,553 | 1,529 | 1,553 | 38,500 |
2023/12/18 | 1,533 | 1,533 | 1,511 | 1,529 | 30,400 |
2023/12/15 | 1,503 | 1,552 | 1,503 | 1,552 | 58,400 |
2023/12/14 | 1,521 | 1,527 | 1,504 | 1,510 | 26,200 |
2023/12/13 | 1,521 | 1,528 | 1,512 | 1,521 | 37,000 |
2023/12/12 | 1,537 | 1,537 | 1,510 | 1,521 | 41,600 |
2023/12/11 | 1,509 | 1,536 | 1,509 | 1,534 | 75,900 |
2023/12/08 | 1,548 | 1,548 | 1,496 | 1,500 | 48,300 |
2023/12/07 | 1,544 | 1,551 | 1,537 | 1,537 | 56,400 |
2023/12/06 | 1,496 | 1,582 | 1,496 | 1,570 | 146,800 |
2023/12/05 | 1,490 | 1,532 | 1,490 | 1,496 | 51,600 |
2023/12/04 | 1,500 | 1,505 | 1,481 | 1,504 | 53,400 |
2023/12/01 | 1,503 | 1,504 | 1,478 | 1,481 | 27,600 |
2023/11/30 | 1,501 | 1,505 | 1,480 | 1,489 | 41,200 |
2023/11/29 | 1,478 | 1,504 | 1,471 | 1,501 | 29,800 |
2023/11/28 | 1,466 | 1,489 | 1,462 | 1,488 | 27,900 |
2023/11/27 | 1,469 | 1,475 | 1,458 | 1,466 | 19,300 |
2023/11/24 | 1,466 | 1,470 | 1,456 | 1,459 | 22,900 |
2023/11/22 | 1,468 | 1,475 | 1,460 | 1,466 | 18,500 |
2023/11/21 | 1,482 | 1,516 | 1,462 | 1,474 | 110,500 |
2023/11/20 | 1,465 | 1,476 | 1,438 | 1,438 | 28,700 |
2023/11/17 | 1,432 | 1,461 | 1,432 | 1,461 | 24,400 |
2023/11/16 | 1,427 | 1,443 | 1,427 | 1,432 | 15,700 |
2023/11/15 | 1,461 | 1,461 | 1,428 | 1,443 | 16,400 |
2023/11/14 | 1,449 | 1,456 | 1,429 | 1,441 | 24,600 |
2023/11/13 | 1,455 | 1,460 | 1,447 | 1,448 | 16,500 |
2023/11/10 | 1,448 | 1,458 | 1,440 | 1,454 | 16,500 |
2023/11/09 | 1,459 | 1,470 | 1,450 | 1,466 | 17,500 |
2023/11/08 | 1,483 | 1,483 | 1,454 | 1,455 | 49,000 |
2023/11/07 | 1,486 | 1,494 | 1,465 | 1,471 | 32,200 |
2023/11/06 | 1,480 | 1,509 | 1,480 | 1,488 | 53,300 |
2023/11/02 | 1,479 | 1,479 | 1,460 | 1,468 | 18,500 |
2023/11/01 | 1,500 | 1,507 | 1,440 | 1,453 | 71,400 |
2023/10/31 | 1,416 | 1,443 | 1,410 | 1,434 | 58,700 |
2023/10/30 | 1,432 | 1,443 | 1,404 | 1,420 | 59,600 |
2023/10/27 | 1,425 | 1,447 | 1,419 | 1,447 | 32,400 |
2023/10/26 | 1,441 | 1,453 | 1,392 | 1,397 | 46,600 |
2023/10/25 | 1,436 | 1,463 | 1,436 | 1,439 | 53,200 |
2023/10/24 | 1,429 | 1,443 | 1,399 | 1,440 | 48,100 |
2023/10/23 | 1,428 | 1,449 | 1,421 | 1,429 | 30,600 |
2023/10/20 | 1,430 | 1,446 | 1,422 | 1,428 | 32,100 |
2023/10/19 | 1,436 | 1,449 | 1,430 | 1,432 | 30,300 |
2023/10/18 | 1,487 | 1,487 | 1,444 | 1,460 | 29,900 |
2023/10/17 | 1,460 | 1,475 | 1,449 | 1,461 | 25,300 |
2023/10/16 | 1,460 | 1,469 | 1,440 | 1,446 | 24,700 |
2023/10/13 | 1,494 | 1,503 | 1,472 | 1,478 | 43,800 |
2023/10/12 | 1,503 | 1,510 | 1,486 | 1,506 | 23,300 |
2023/10/11 | 1,502 | 1,506 | 1,481 | 1,490 | 45,000 |
2023/10/10 | 1,467 | 1,514 | 1,467 | 1,512 | 40,900 |
2023/10/06 | 1,466 | 1,489 | 1,466 | 1,480 | 35,300 |
2023/10/05 | 1,425 | 1,471 | 1,425 | 1,466 | 42,800 |
2023/10/04 | 1,433 | 1,435 | 1,408 | 1,412 | 66,400 |
2023/10/03 | 1,468 | 1,468 | 1,440 | 1,447 | 49,800 |
2023/10/02 | 1,507 | 1,521 | 1,468 | 1,468 | 78,800 |
2023/09/29 | 1,536 | 1,536 | 1,496 | 1,507 | 48,300 |
2023/09/28 | 1,546 | 1,553 | 1,520 | 1,536 | 60,500 |
2023/09/27 | 1,518 | 1,566 | 1,501 | 1,562 | 105,000 |
2023/09/26 | 1,569 | 1,570 | 1,531 | 1,532 | 36,300 |
2023/09/25 | 1,559 | 1,574 | 1,557 | 1,569 | 30,700 |
2023/09/22 | 1,533 | 1,571 | 1,522 | 1,559 | 97,100 |
2023/09/21 | 1,540 | 1,553 | 1,540 | 1,541 | 28,600 |
2023/09/20 | 1,551 | 1,559 | 1,543 | 1,543 | 48,400 |
2023/09/19 | 1,530 | 1,554 | 1,530 | 1,554 | 35,400 |
2023/09/15 | 1,530 | 1,563 | 1,530 | 1,551 | 89,100 |
2023/09/14 | 1,552 | 1,559 | 1,535 | 1,536 | 62,900 |
2023/09/13 | 1,552 | 1,576 | 1,549 | 1,560 | 78,400 |
2023/09/12 | 1,556 | 1,580 | 1,545 | 1,559 | 36,800 |
2023/09/11 | 1,539 | 1,584 | 1,508 | 1,538 | 145,000 |
2023/09/08 | 1,559 | 1,566 | 1,526 | 1,541 | 71,300 |
2023/09/07 | 1,558 | 1,578 | 1,551 | 1,567 | 60,400 |
2023/09/06 | 1,552 | 1,580 | 1,552 | 1,579 | 54,100 |
2023/09/05 | 1,547 | 1,566 | 1,545 | 1,566 | 48,200 |
2023/09/04 | 1,522 | 1,552 | 1,522 | 1,547 | 61,600 |
2023/09/01 | 1,505 | 1,532 | 1,505 | 1,511 | 72,800 |
2023/08/31 | 1,520 | 1,522 | 1,501 | 1,503 | 64,200 |
2023/08/30 | 1,502 | 1,518 | 1,493 | 1,514 | 50,200 |
2023/08/29 | 1,503 | 1,503 | 1,492 | 1,493 | 10,600 |
2023/08/28 | 1,491 | 1,498 | 1,485 | 1,497 | 24,900 |
2023/08/25 | 1,474 | 1,486 | 1,457 | 1,484 | 36,300 |
2023/08/24 | 1,472 | 1,483 | 1,462 | 1,478 | 25,900 |
2023/08/23 | 1,455 | 1,473 | 1,448 | 1,472 | 24,500 |
2023/08/22 | 1,453 | 1,465 | 1,438 | 1,463 | 26,800 |
2023/08/21 | 1,435 | 1,444 | 1,429 | 1,436 | 27,100 |
2023/08/18 | 1,417 | 1,434 | 1,417 | 1,432 | 33,300 |
2023/08/17 | 1,434 | 1,449 | 1,412 | 1,438 | 39,300 |
2023/08/16 | 1,455 | 1,455 | 1,433 | 1,435 | 44,000 |
2023/08/15 | 1,462 | 1,475 | 1,457 | 1,467 | 29,800 |
2023/08/14 | 1,493 | 1,499 | 1,462 | 1,462 | 26,200 |
2023/08/10 | 1,454 | 1,487 | 1,454 | 1,480 | 76,500 |
2023/08/09 | 1,473 | 1,473 | 1,454 | 1,466 | 23,600 |
2023/08/08 | 1,455 | 1,481 | 1,455 | 1,471 | 50,400 |
2023/08/07 | 1,426 | 1,454 | 1,424 | 1,450 | 24,600 |
2023/08/04 | 1,423 | 1,448 | 1,414 | 1,436 | 38,600 |
2023/08/03 | 1,447 | 1,452 | 1,424 | 1,426 | 56,500 |
2023/08/02 | 1,473 | 1,473 | 1,450 | 1,460 | 80,400 |
2023/08/01 | 1,505 | 1,505 | 1,467 | 1,477 | 66,000 |
2023/07/31 | 1,500 | 1,519 | 1,496 | 1,511 | 55,900 |
2023/07/28 | 1,473 | 1,492 | 1,464 | 1,488 | 71,200 |
2023/07/27 | 1,484 | 1,487 | 1,476 | 1,485 | 34,000 |
2023/07/26 | 1,485 | 1,489 | 1,478 | 1,483 | 30,900 |
2023/07/25 | 1,491 | 1,506 | 1,485 | 1,485 | 46,700 |
2023/07/24 | 1,515 | 1,524 | 1,498 | 1,510 | 44,000 |
2023/07/21 | 1,526 | 1,531 | 1,498 | 1,500 | 70,800 |
2023/07/20 | 1,545 | 1,545 | 1,519 | 1,526 | 31,400 |
2023/07/19 | 1,530 | 1,550 | 1,528 | 1,550 | 35,400 |
2023/07/18 | 1,495 | 1,516 | 1,495 | 1,510 | 23,400 |
2023/07/14 | 1,526 | 1,533 | 1,495 | 1,503 | 28,700 |
2023/07/13 | 1,479 | 1,526 | 1,473 | 1,523 | 60,700 |
2023/07/12 | 1,475 | 1,485 | 1,466 | 1,471 | 25,600 |
2023/07/11 | 1,500 | 1,508 | 1,471 | 1,475 | 31,700 |
2023/07/10 | 1,485 | 1,501 | 1,477 | 1,488 | 46,400 |
2023/07/07 | 1,487 | 1,529 | 1,481 | 1,495 | 38,800 |
2023/07/06 | 1,514 | 1,536 | 1,504 | 1,506 | 36,400 |
2023/07/05 | 1,510 | 1,532 | 1,500 | 1,525 | 23,900 |
2023/07/04 | 1,529 | 1,534 | 1,519 | 1,526 | 28,400 |
2023/07/03 | 1,530 | 1,551 | 1,529 | 1,529 | 21,800 |
2023/06/30 | 1,523 | 1,533 | 1,509 | 1,528 | 44,500 |
2023/06/29 | 1,544 | 1,564 | 1,537 | 1,542 | 46,600 |
2023/06/28 | 1,520 | 1,544 | 1,516 | 1,544 | 38,700 |
2023/06/27 | 1,489 | 1,507 | 1,486 | 1,502 | 35,800 |
2023/06/26 | 1,515 | 1,519 | 1,490 | 1,501 | 61,500 |
2023/06/23 | 1,559 | 1,560 | 1,505 | 1,518 | 101,800 |
2023/06/22 | 1,572 | 1,597 | 1,555 | 1,559 | 83,000 |
2023/06/21 | 1,599 | 1,610 | 1,565 | 1,565 | 85,800 |
2023/06/20 | 1,612 | 1,616 | 1,594 | 1,612 | 53,300 |
2023/06/19 | 1,605 | 1,627 | 1,585 | 1,609 | 75,400 |
2023/06/16 | 1,608 | 1,664 | 1,605 | 1,632 | 203,900 |
2023/06/15 | 1,565 | 1,604 | 1,549 | 1,589 | 94,900 |
2023/06/14 | 1,570 | 1,570 | 1,545 | 1,564 | 64,200 |
2023/06/13 | 1,573 | 1,573 | 1,542 | 1,554 | 67,500 |
2023/06/12 | 1,535 | 1,578 | 1,534 | 1,575 | 96,900 |
2023/06/09 | 1,493 | 1,514 | 1,486 | 1,506 | 94,200 |
2023/06/08 | 1,505 | 1,507 | 1,466 | 1,473 | 89,000 |
2023/06/07 | 1,461 | 1,527 | 1,460 | 1,505 | 169,200 |
2023/06/06 | 1,393 | 1,433 | 1,391 | 1,431 | 45,100 |
2023/06/05 | 1,422 | 1,423 | 1,409 | 1,416 | 34,700 |
2023/06/02 | 1,376 | 1,406 | 1,376 | 1,397 | 49,800 |
2023/06/01 | 1,380 | 1,380 | 1,350 | 1,372 | 90,400 |
2023/05/31 | 1,404 | 1,414 | 1,390 | 1,390 | 100,300 |
2023/05/30 | 1,428 | 1,432 | 1,408 | 1,419 | 50,100 |
2023/05/29 | 1,432 | 1,442 | 1,422 | 1,434 | 40,100 |
2023/05/26 | 1,417 | 1,430 | 1,406 | 1,407 | 30,200 |
2023/05/25 | 1,429 | 1,433 | 1,415 | 1,415 | 27,400 |
2023/05/24 | 1,436 | 1,448 | 1,425 | 1,438 | 35,400 |
2023/05/23 | 1,466 | 1,472 | 1,437 | 1,453 | 41,200 |
2023/05/22 | 1,464 | 1,464 | 1,437 | 1,455 | 31,000 |
2023/05/19 | 1,461 | 1,461 | 1,420 | 1,435 | 23,800 |
2023/05/18 | 1,440 | 1,463 | 1,430 | 1,443 | 36,900 |
2023/05/17 | 1,420 | 1,435 | 1,411 | 1,431 | 49,300 |
2023/05/16 | 1,425 | 1,439 | 1,407 | 1,431 | 33,200 |
2023/05/15 | 1,360 | 1,425 | 1,360 | 1,409 | 44,600 |
2023/05/12 | 1,380 | 1,404 | 1,340 | 1,341 | 142,900 |
2023/05/11 | 1,474 | 1,480 | 1,380 | 1,391 | 116,500 |
2023/05/10 | 1,461 | 1,493 | 1,461 | 1,490 | 43,800 |
2023/05/09 | 1,468 | 1,504 | 1,450 | 1,500 | 61,600 |
2023/05/08 | 1,472 | 1,480 | 1,433 | 1,438 | 51,000 |
2023/05/02 | 1,502 | 1,505 | 1,477 | 1,487 | 36,400 |
2023/05/01 | 1,490 | 1,507 | 1,482 | 1,499 | 52,500 |
2023/04/28 | 1,450 | 1,482 | 1,446 | 1,475 | 51,600 |
2023/04/27 | 1,410 | 1,442 | 1,404 | 1,438 | 47,000 |
2023/04/26 | 1,437 | 1,437 | 1,408 | 1,415 | 32,000 |
2023/04/25 | 1,444 | 1,465 | 1,444 | 1,448 | 28,800 |
2023/04/24 | 1,436 | 1,450 | 1,436 | 1,442 | 28,100 |
2023/04/21 | 1,448 | 1,464 | 1,426 | 1,436 | 78,200 |
2023/04/20 | 1,442 | 1,458 | 1,426 | 1,447 | 58,100 |
2023/04/19 | 1,470 | 1,475 | 1,450 | 1,458 | 33,000 |
2023/04/18 | 1,510 | 1,514 | 1,460 | 1,473 | 95,200 |
2023/04/17 | 1,500 | 1,512 | 1,491 | 1,506 | 35,300 |
2023/04/14 | 1,481 | 1,497 | 1,480 | 1,491 | 24,400 |
2023/04/13 | 1,483 | 1,488 | 1,473 | 1,487 | 26,500 |
2023/04/12 | 1,490 | 1,503 | 1,481 | 1,490 | 28,600 |
2023/04/11 | 1,477 | 1,482 | 1,465 | 1,481 | 22,400 |
2023/04/10 | 1,471 | 1,483 | 1,461 | 1,473 | 31,300 |
2023/04/07 | 1,442 | 1,464 | 1,442 | 1,457 | 39,000 |
2023/04/06 | 1,425 | 1,444 | 1,416 | 1,438 | 44,900 |
2023/04/05 | 1,442 | 1,443 | 1,427 | 1,438 | 41,300 |
2023/04/04 | 1,473 | 1,475 | 1,447 | 1,452 | 61,800 |
2023/04/03 | 1,467 | 1,478 | 1,458 | 1,473 | 56,600 |
2023/03/31 | 1,458 | 1,460 | 1,430 | 1,448 | 41,500 |
2023/03/30 | 1,439 | 1,457 | 1,429 | 1,442 | 43,700 |
2023/03/29 | 1,450 | 1,483 | 1,450 | 1,476 | 116,400 |
2023/03/28 | 1,459 | 1,459 | 1,430 | 1,445 | 83,300 |
2023/03/27 | 1,459 | 1,472 | 1,444 | 1,447 | 54,000 |
2023/03/24 | 1,470 | 1,479 | 1,437 | 1,441 | 97,100 |
2023/03/23 | 1,472 | 1,484 | 1,465 | 1,480 | 32,200 |
2023/03/22 | 1,505 | 1,505 | 1,479 | 1,499 | 35,000 |
2023/03/20 | 1,494 | 1,494 | 1,448 | 1,456 | 59,000 |
2023/03/17 | 1,488 | 1,496 | 1,472 | 1,492 | 49,200 |
2023/03/16 | 1,461 | 1,473 | 1,446 | 1,463 | 57,200 |
2023/03/15 | 1,493 | 1,515 | 1,485 | 1,491 | 34,000 |
2023/03/14 | 1,511 | 1,511 | 1,468 | 1,493 | 68,000 |
2023/03/13 | 1,552 | 1,556 | 1,521 | 1,537 | 51,800 |
2023/03/10 | 1,591 | 1,612 | 1,571 | 1,585 | 83,300 |
2023/03/09 | 1,590 | 1,630 | 1,590 | 1,627 | 43,600 |
2023/03/08 | 1,566 | 1,589 | 1,565 | 1,585 | 55,800 |
2023/03/07 | 1,577 | 1,593 | 1,543 | 1,569 | 158,400 |
2023/03/06 | 1,573 | 1,580 | 1,562 | 1,569 | 35,400 |
2023/03/03 | 1,592 | 1,594 | 1,545 | 1,566 | 96,200 |
2023/03/02 | 1,588 | 1,601 | 1,575 | 1,584 | 43,100 |
2023/03/01 | 1,581 | 1,596 | 1,570 | 1,585 | 66,400 |
2023/02/28 | 1,600 | 1,609 | 1,584 | 1,598 | 53,000 |
2023/02/27 | 1,616 | 1,619 | 1,594 | 1,601 | 46,000 |
2023/02/24 | 1,629 | 1,656 | 1,598 | 1,620 | 116,600 |
2023/02/22 | 1,640 | 1,640 | 1,610 | 1,625 | 76,400 |
2023/02/21 | 1,716 | 1,729 | 1,666 | 1,666 | 81,400 |
2023/02/20 | 1,743 | 1,753 | 1,711 | 1,716 | 31,000 |
2023/02/17 | 1,735 | 1,760 | 1,724 | 1,747 | 29,200 |
2023/02/16 | 1,736 | 1,755 | 1,732 | 1,751 | 31,600 |
2023/02/15 | 1,738 | 1,738 | 1,711 | 1,726 | 28,500 |
2023/02/14 | 1,715 | 1,744 | 1,715 | 1,744 | 32,800 |
2023/02/13 | 1,710 | 1,711 | 1,688 | 1,700 | 33,100 |
2023/02/10 | 1,691 | 1,723 | 1,680 | 1,709 | 37,200 |
2023/02/09 | 1,719 | 1,741 | 1,719 | 1,731 | 20,600 |
2023/02/08 | 1,729 | 1,743 | 1,724 | 1,724 | 34,600 |
2023/02/07 | 1,680 | 1,729 | 1,680 | 1,719 | 58,300 |
2023/02/06 | 1,751 | 1,751 | 1,688 | 1,700 | 37,200 |
2023/02/03 | 1,750 | 1,762 | 1,725 | 1,751 | 47,100 |
2023/02/02 | 1,797 | 1,808 | 1,756 | 1,767 | 61,600 |
2023/02/01 | 1,782 | 1,818 | 1,735 | 1,766 | 127,400 |
2023/01/31 | 1,780 | 1,817 | 1,765 | 1,809 | 142,300 |
2023/01/30 | 1,794 | 1,809 | 1,773 | 1,784 | 67,200 |
2023/01/27 | 1,765 | 1,784 | 1,752 | 1,769 | 35,800 |
2023/01/26 | 1,774 | 1,790 | 1,760 | 1,760 | 22,700 |
2023/01/25 | 1,767 | 1,779 | 1,750 | 1,762 | 39,700 |
2023/01/24 | 1,760 | 1,808 | 1,749 | 1,767 | 95,800 |
2023/01/23 | 1,713 | 1,749 | 1,713 | 1,749 | 82,900 |
2023/01/20 | 1,699 | 1,708 | 1,680 | 1,684 | 23,900 |
2023/01/19 | 1,699 | 1,721 | 1,699 | 1,707 | 26,300 |
2023/01/18 | 1,702 | 1,720 | 1,688 | 1,714 | 26,200 |
2023/01/17 | 1,681 | 1,704 | 1,681 | 1,698 | 33,500 |
2023/01/16 | 1,670 | 1,696 | 1,667 | 1,681 | 16,400 |
2023/01/13 | 1,702 | 1,720 | 1,683 | 1,689 | 30,700 |
2023/01/12 | 1,708 | 1,730 | 1,683 | 1,720 | 40,200 |
2023/01/11 | 1,686 | 1,713 | 1,678 | 1,705 | 31,800 |
2023/01/10 | 1,630 | 1,691 | 1,630 | 1,672 | 73,500 |
2023/01/06 | 1,617 | 1,631 | 1,602 | 1,629 | 35,100 |
2023/01/05 | 1,612 | 1,632 | 1,609 | 1,626 | 43,500 |
2023/01/04 | 1,672 | 1,672 | 1,625 | 1,625 | 38,000 |