日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/08/07 2,497 2,499 2,453 2,472 105,000
2026/08/06 2,486 2,515 2,461 2,474 115,700
2026/08/05 2,433 2,503 2,431 2,485 181,500
2026/08/04 2,420 2,465 2,385 2,413 289,800
2026/08/03 2,305 2,436 2,302 2,419 362,200
2026/07/31 2,250 2,273 2,218 2,255 138,300
2026/07/30 2,244 2,260 2,214 2,258 150,400
2026/07/29 2,248 2,280 2,231 2,268 116,400
2026/07/28 2,237 2,253 2,211 2,228 85,900
2026/07/27 2,245 2,252 2,227 2,237 85,200
2026/07/24 2,201 2,235 2,195 2,227 113,100
2026/07/23 2,256 2,281 2,241 2,250 56,200
2026/07/22 2,273 2,296 2,255 2,261 99,600
2026/07/21 2,243 2,271 2,239 2,267 80,300
2026/07/17 2,295 2,309 2,214 2,240 144,900
2026/07/16 2,347 2,349 2,284 2,290 100,300
2026/07/15 2,350 2,362 2,329 2,352 79,900
2026/07/14 2,282 2,315 2,272 2,301 84,500
2026/07/13 2,265 2,296 2,256 2,276 90,600
2026/07/10 2,242 2,265 2,224 2,256 59,000
2026/07/09 2,236 2,247 2,221 2,232 55,300
2026/07/08 2,237 2,266 2,226 2,236 87,000
2026/07/07 2,289 2,292 2,254 2,255 73,000
2026/07/06 2,296 2,307 2,264 2,277 85,100
2026/07/03 2,302 2,309 2,279 2,299 121,200
2026/07/02 2,281 2,287 2,250 2,259 78,300
2026/07/01 2,221 2,249 2,219 2,242 88,700
2026/06/30 2,201 2,223 2,187 2,200 116,600
2026/06/29 2,164 2,194 2,164 2,194 104,300
2026/06/26 2,142 2,175 2,133 2,161 92,000
2026/06/25 2,162 2,166 2,141 2,156 89,100
2026/06/24 2,176 2,194 2,120 2,152 149,900
2026/06/23 2,189 2,204 2,174 2,178 68,500
2026/06/22 2,166 2,199 2,166 2,194 88,800
2026/06/19 2,162 2,177 2,138 2,140 138,800
2026/06/18 2,179 2,179 2,144 2,163 72,600
2026/06/17 2,187 2,189 2,153 2,153 64,000
2026/06/16 2,156 2,183 2,136 2,175 65,900
2026/06/15 2,199 2,215 2,161 2,166 87,600
2026/06/12 2,151 2,172 2,129 2,145 104,500
2026/06/11 2,127 2,151 2,110 2,151 86,400
2026/06/10 2,153 2,189 2,123 2,127 108,300
2026/06/09 2,154 2,207 2,123 2,135 132,000
2026/06/08 2,115 2,171 2,105 2,150 110,500
2026/06/05 2,150 2,185 2,110 2,173 170,300
2026/06/04 2,126 2,155 2,114 2,128 133,600
2026/06/03 2,124 2,151 2,090 2,126 175,000
2026/06/02 2,118 2,154 2,091 2,124 193,900
2026/06/01 2,102 2,132 2,080 2,118 108,300
2026/05/29 2,126 2,152 2,126 2,126 83,200
2026/05/28 2,131 2,158 2,113 2,134 82,700
2026/05/27 2,149 2,153 2,125 2,131 81,800
2026/05/26 2,140 2,149 2,123 2,148 53,100
2026/05/25 2,174 2,174 2,118 2,148 80,900
2026/05/22 2,143 2,171 2,135 2,155 64,400
2026/05/21 2,128 2,158 2,111 2,143 105,200
2026/05/20 2,117 2,154 2,112 2,122 150,500
2026/05/19 2,155 2,157 2,131 2,131 79,800
2026/05/18 2,138 2,142 2,110 2,131 72,500
2026/05/15 2,139 2,173 2,110 2,137 73,400
2026/05/14 2,130 2,175 2,124 2,133 87,800
2026/05/13 2,109 2,135 2,090 2,132 79,500
2026/05/12 2,080 2,117 2,076 2,117 89,600
2026/05/11 2,044 2,122 2,028 2,084 152,800
2026/05/08 2,026 2,053 1,998 2,039 271,000
2026/05/07 1,936 1,991 1,935 1,966 102,800
2026/05/01 1,940 1,942 1,914 1,914 64,900
2026/04/30 1,934 1,950 1,920 1,940 108,300
2026/04/28 1,913 1,958 1,911 1,958 84,700
2026/04/27 1,908 1,928 1,900 1,913 86,600
2026/04/24 1,925 1,928 1,904 1,908 62,100
2026/04/23 1,910 1,927 1,898 1,925 82,300
2026/04/22 1,933 1,933 1,914 1,925 81,500
2026/04/21 1,960 1,960 1,913 1,933 61,300
2026/04/20 1,970 1,978 1,938 1,941 51,800
2026/04/17 1,989 1,989 1,944 1,968 44,200
2026/04/16 1,995 2,009 1,976 1,978 58,900
2026/04/15 1,980 1,999 1,967 1,973 67,500
2026/04/14 1,967 1,978 1,958 1,962 50,100
2026/04/13 1,988 1,997 1,956 1,963 69,400
2026/04/10 2,000 2,010 1,973 1,984 63,700
2026/04/09 2,007 2,019 1,992 1,994 81,100
2026/04/08 1,995 2,037 1,995 2,036 167,200
2026/04/07 1,976 1,991 1,954 1,971 70,900
2026/04/06 1,920 1,966 1,919 1,959 105,900
2026/04/03 1,926 1,944 1,915 1,918 69,500
2026/03/27 1,925 2,009 1,914 1,939 471,200
2026/03/26 1,943 1,954 1,919 1,934 240,200
2026/03/25 1,918 1,958 1,918 1,950 193,100
2026/03/24 1,915 1,933 1,890 1,905 177,400
2026/03/23 1,960 1,962 1,863 1,870 379,100
2026/03/19 1,935 1,939 1,915 1,920 162,000
2026/03/18 1,933 1,960 1,933 1,960 101,000
2026/03/17 1,935 1,945 1,916 1,918 97,900
2026/03/16 1,927 1,940 1,901 1,911 147,700
2026/03/13 1,883 1,931 1,881 1,922 144,500
2026/03/12 1,949 1,953 1,903 1,912 143,200
2026/03/11 1,960 1,998 1,958 1,958 95,800
2026/03/10 1,969 1,971 1,934 1,958 119,100
2026/03/09 1,920 1,939 1,897 1,929 212,600
2026/03/06 2,000 2,012 1,980 1,997 110,200
2026/03/05 2,010 2,027 2,000 2,007 137,900
2026/03/04 1,970 2,000 1,920 1,965 227,300
2026/03/03 2,039 2,064 2,000 2,000 183,100
2026/03/02 2,081 2,086 2,044 2,050 213,400
2026/02/27 2,102 2,130 2,091 2,125 95,100
2026/02/26 2,109 2,120 2,089 2,092 72,400
2026/02/25 2,096 2,113 2,064 2,097 122,900
2026/02/24 2,068 2,068 2,037 2,064 64,100
2026/02/20 2,095 2,115 2,061 2,062 82,000
2026/02/19 2,118 2,142 2,107 2,116 69,900
2026/02/18 2,063 2,129 2,052 2,106 127,000
2026/02/17 2,030 2,067 2,025 2,042 109,300
2026/02/16 2,003 2,039 1,989 2,030 118,400
2026/02/13 2,045 2,045 2,006 2,010 89,400
2026/02/12 2,061 2,068 2,039 2,046 90,200
2026/02/10 2,051 2,074 2,046 2,060 71,900
2026/02/09 2,074 2,074 2,024 2,045 104,300
2026/02/06 2,006 2,040 1,997 2,024 101,100
2026/02/05 2,017 2,021 1,994 2,005 79,400
2026/02/04 1,976 2,015 1,965 1,999 155,200
2026/02/03 1,940 2,013 1,929 1,976 260,000
2026/02/02 1,885 1,950 1,862 1,938 543,100
2026/01/30 1,664 1,665 1,637 1,645 44,400
2026/01/29 1,633 1,660 1,616 1,650 67,100
2026/01/28 1,651 1,651 1,631 1,633 53,500
2026/01/27 1,656 1,675 1,650 1,659 64,500
2026/01/26 1,683 1,683 1,654 1,664 95,100
2026/01/23 1,707 1,715 1,695 1,707 42,800
2026/01/22 1,712 1,723 1,704 1,707 43,100
2026/01/21 1,680 1,693 1,673 1,689 71,600
2026/01/20 1,746 1,749 1,705 1,713 69,100
2026/01/19 1,756 1,760 1,737 1,754 54,200
2026/01/16 1,750 1,763 1,741 1,761 53,700
2026/01/15 1,757 1,783 1,747 1,757 79,600
2026/01/14 1,735 1,760 1,733 1,751 83,300
2026/01/13 1,716 1,733 1,703 1,723 133,600
2026/01/09 1,673 1,691 1,669 1,689 55,000
2026/01/08 1,675 1,679 1,657 1,661 48,100
2026/01/07 1,663 1,695 1,661 1,675 81,700
2026/01/06 1,620 1,674 1,619 1,672 85,600
2026/01/05 1,634 1,647 1,609 1,609 84,500

このページの先頭へ