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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,519 | 1,523 | 1,485 | 1,510 | 38,000 |
| 2025/06/12 | 1,530 | 1,535 | 1,507 | 1,528 | 32,700 |
| 2025/06/11 | 1,534 | 1,535 | 1,522 | 1,525 | 37,500 |
| 2025/06/10 | 1,509 | 1,535 | 1,509 | 1,523 | 51,100 |
| 2025/06/09 | 1,523 | 1,533 | 1,506 | 1,509 | 36,300 |
| 2025/06/06 | 1,508 | 1,525 | 1,505 | 1,510 | 31,100 |
| 2025/06/05 | 1,499 | 1,524 | 1,497 | 1,506 | 41,000 |
| 2025/06/04 | 1,515 | 1,516 | 1,496 | 1,499 | 53,000 |
| 2025/06/03 | 1,521 | 1,532 | 1,507 | 1,526 | 40,000 |
| 2025/06/02 | 1,500 | 1,522 | 1,500 | 1,514 | 43,500 |
| 2025/05/30 | 1,500 | 1,527 | 1,481 | 1,516 | 26,800 |
| 2025/05/29 | 1,499 | 1,514 | 1,498 | 1,506 | 40,200 |
| 2025/05/28 | 1,504 | 1,523 | 1,499 | 1,499 | 46,300 |
| 2025/05/27 | 1,464 | 1,501 | 1,463 | 1,488 | 34,500 |
| 2025/05/26 | 1,446 | 1,463 | 1,446 | 1,454 | 27,100 |
| 2025/05/23 | 1,464 | 1,465 | 1,435 | 1,446 | 14,400 |
| 2025/05/22 | 1,446 | 1,455 | 1,430 | 1,447 | 37,000 |
| 2025/05/21 | 1,466 | 1,473 | 1,454 | 1,459 | 21,300 |
| 2025/05/20 | 1,476 | 1,494 | 1,454 | 1,455 | 30,400 |
| 2025/05/19 | 1,492 | 1,501 | 1,478 | 1,481 | 18,000 |
| 2025/05/16 | 1,498 | 1,506 | 1,487 | 1,492 | 25,700 |
| 2025/05/15 | 1,517 | 1,542 | 1,492 | 1,492 | 56,500 |
| 2025/05/14 | 1,513 | 1,537 | 1,500 | 1,529 | 25,800 |
| 2025/05/13 | 1,549 | 1,549 | 1,518 | 1,521 | 32,700 |
| 2025/05/12 | 1,510 | 1,548 | 1,510 | 1,525 | 45,400 |
| 2025/05/09 | 1,500 | 1,545 | 1,499 | 1,514 | 70,200 |
| 2025/05/08 | 1,480 | 1,513 | 1,450 | 1,503 | 73,800 |
| 2025/05/07 | 1,445 | 1,469 | 1,445 | 1,460 | 34,200 |
| 2025/05/02 | 1,446 | 1,479 | 1,424 | 1,443 | 55,000 |
| 2025/05/01 | 1,443 | 1,455 | 1,433 | 1,435 | 28,200 |
| 2025/04/30 | 1,430 | 1,444 | 1,423 | 1,443 | 33,300 |
| 2025/04/28 | 1,464 | 1,464 | 1,430 | 1,430 | 42,600 |
| 2025/04/25 | 1,422 | 1,459 | 1,422 | 1,449 | 25,000 |
| 2025/04/24 | 1,420 | 1,448 | 1,420 | 1,422 | 39,700 |
| 2025/04/23 | 1,412 | 1,428 | 1,408 | 1,416 | 37,100 |
| 2025/04/22 | 1,381 | 1,402 | 1,378 | 1,382 | 33,200 |
| 2025/04/21 | 1,372 | 1,377 | 1,352 | 1,371 | 39,000 |
| 2025/04/18 | 1,344 | 1,382 | 1,343 | 1,361 | 45,400 |
| 2025/04/17 | 1,325 | 1,346 | 1,324 | 1,339 | 52,100 |
| 2025/04/16 | 1,378 | 1,378 | 1,334 | 1,342 | 41,100 |
| 2025/04/15 | 1,373 | 1,395 | 1,351 | 1,355 | 26,900 |
| 2025/04/14 | 1,371 | 1,407 | 1,357 | 1,357 | 57,500 |
| 2025/04/11 | 1,347 | 1,371 | 1,311 | 1,367 | 54,100 |
| 2025/04/10 | 1,446 | 1,446 | 1,370 | 1,377 | 65,300 |
| 2025/04/09 | 1,282 | 1,347 | 1,254 | 1,326 | 120,300 |
| 2025/04/08 | 1,297 | 1,360 | 1,293 | 1,327 | 79,400 |
| 2025/04/07 | 1,269 | 1,311 | 1,224 | 1,244 | 151,800 |
| 2025/04/04 | 1,415 | 1,425 | 1,358 | 1,385 | 143,400 |
| 2025/04/03 | 1,432 | 1,473 | 1,432 | 1,465 | 51,500 |
| 2025/04/02 | 1,514 | 1,514 | 1,495 | 1,502 | 22,700 |
| 2025/04/01 | 1,495 | 1,529 | 1,495 | 1,499 | 65,300 |
| 2025/03/31 | 1,503 | 1,515 | 1,473 | 1,495 | 97,200 |
| 2025/03/28 | 1,568 | 1,570 | 1,513 | 1,533 | 103,600 |
| 2025/03/27 | 1,619 | 1,648 | 1,607 | 1,648 | 73,400 |
| 2025/03/26 | 1,650 | 1,650 | 1,620 | 1,628 | 51,100 |
| 2025/03/25 | 1,635 | 1,647 | 1,628 | 1,637 | 41,500 |
| 2025/03/24 | 1,647 | 1,659 | 1,625 | 1,630 | 33,000 |
| 2025/03/21 | 1,647 | 1,659 | 1,642 | 1,646 | 26,800 |
| 2025/03/19 | 1,650 | 1,665 | 1,641 | 1,645 | 28,800 |
| 2025/03/18 | 1,630 | 1,663 | 1,622 | 1,655 | 42,000 |
| 2025/03/17 | 1,652 | 1,652 | 1,630 | 1,635 | 39,700 |
| 2025/03/14 | 1,583 | 1,631 | 1,581 | 1,630 | 44,300 |
| 2025/03/13 | 1,597 | 1,604 | 1,575 | 1,592 | 55,900 |
| 2025/03/12 | 1,605 | 1,608 | 1,586 | 1,597 | 54,100 |
| 2025/03/11 | 1,625 | 1,625 | 1,578 | 1,600 | 63,000 |
| 2025/03/10 | 1,650 | 1,657 | 1,626 | 1,633 | 31,000 |
| 2025/03/07 | 1,640 | 1,652 | 1,597 | 1,627 | 56,800 |
| 2025/03/06 | 1,631 | 1,665 | 1,625 | 1,652 | 87,800 |
| 2025/03/05 | 1,602 | 1,620 | 1,592 | 1,610 | 53,800 |
| 2025/03/04 | 1,596 | 1,618 | 1,583 | 1,583 | 63,500 |
| 2025/03/03 | 1,582 | 1,628 | 1,575 | 1,596 | 75,900 |
| 2025/02/28 | 1,561 | 1,583 | 1,535 | 1,556 | 89,000 |
| 2025/02/27 | 1,547 | 1,572 | 1,542 | 1,561 | 28,200 |
| 2025/02/26 | 1,561 | 1,566 | 1,524 | 1,541 | 44,400 |
| 2025/02/25 | 1,550 | 1,561 | 1,531 | 1,561 | 39,600 |
| 2025/02/21 | 1,578 | 1,578 | 1,553 | 1,561 | 30,800 |
| 2025/02/20 | 1,576 | 1,582 | 1,548 | 1,565 | 46,400 |
| 2025/02/19 | 1,570 | 1,573 | 1,555 | 1,560 | 36,500 |
| 2025/02/18 | 1,539 | 1,569 | 1,539 | 1,560 | 23,400 |
| 2025/02/17 | 1,546 | 1,556 | 1,539 | 1,550 | 31,100 |
| 2025/02/14 | 1,531 | 1,554 | 1,531 | 1,546 | 49,200 |
| 2025/02/13 | 1,537 | 1,544 | 1,530 | 1,538 | 25,400 |
| 2025/02/12 | 1,524 | 1,538 | 1,521 | 1,527 | 31,100 |
| 2025/02/10 | 1,529 | 1,536 | 1,515 | 1,524 | 40,600 |
| 2025/02/07 | 1,529 | 1,529 | 1,501 | 1,515 | 22,900 |
| 2025/02/06 | 1,517 | 1,525 | 1,509 | 1,511 | 36,100 |
| 2025/02/05 | 1,507 | 1,544 | 1,485 | 1,500 | 57,700 |
| 2025/02/04 | 1,480 | 1,498 | 1,470 | 1,485 | 73,200 |
| 2025/02/03 | 1,454 | 1,472 | 1,435 | 1,470 | 46,100 |
| 2025/01/31 | 1,479 | 1,479 | 1,453 | 1,470 | 21,200 |
| 2025/01/30 | 1,480 | 1,480 | 1,462 | 1,469 | 20,700 |
| 2025/01/29 | 1,482 | 1,484 | 1,467 | 1,469 | 21,300 |
| 2025/01/28 | 1,462 | 1,484 | 1,458 | 1,470 | 44,100 |
| 2025/01/27 | 1,454 | 1,469 | 1,445 | 1,462 | 37,000 |
| 2025/01/24 | 1,437 | 1,456 | 1,437 | 1,437 | 16,500 |
| 2025/01/23 | 1,454 | 1,456 | 1,433 | 1,443 | 45,300 |
| 2025/01/22 | 1,461 | 1,468 | 1,451 | 1,464 | 39,500 |
| 2025/01/21 | 1,455 | 1,460 | 1,433 | 1,460 | 18,800 |
| 2025/01/20 | 1,452 | 1,468 | 1,446 | 1,454 | 22,700 |
| 2025/01/17 | 1,450 | 1,452 | 1,436 | 1,452 | 31,000 |
| 2025/01/16 | 1,443 | 1,462 | 1,435 | 1,450 | 47,500 |
| 2025/01/15 | 1,437 | 1,449 | 1,429 | 1,435 | 49,900 |
| 2025/01/14 | 1,449 | 1,454 | 1,424 | 1,440 | 38,500 |
| 2025/01/10 | 1,460 | 1,469 | 1,443 | 1,460 | 44,800 |
| 2025/01/09 | 1,465 | 1,482 | 1,460 | 1,464 | 38,000 |
| 2025/01/08 | 1,493 | 1,509 | 1,456 | 1,470 | 72,700 |
| 2025/01/07 | 1,506 | 1,513 | 1,491 | 1,500 | 33,700 |
| 2025/01/06 | 1,533 | 1,545 | 1,492 | 1,501 | 62,100 |