8739 スパークス・グループ(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1,816 | 1,822 | 1,794 | 1,794 | 24,800 | 1,794 |
| 2024-05-01 | 1,812 | 1,846 | 1,811 | 1,827 | 15,900 | 1,827 |
| 2024-04-30 | 1,846 | 1,846 | 1,800 | 1,825 | 36,100 | 1,825 |
| 2024-04-26 | 1,785 | 1,846 | 1,774 | 1,846 | 55,100 | 1,846 |
| 2024-04-25 | 1,812 | 1,813 | 1,785 | 1,785 | 16,200 | 1,785 |
| 2024-04-24 | 1,810 | 1,836 | 1,800 | 1,828 | 42,200 | 1,828 |
| 2024-04-23 | 1,786 | 1,802 | 1,776 | 1,792 | 34,400 | 1,792 |
| 2024-04-22 | 1,724 | 1,796 | 1,719 | 1,775 | 53,100 | 1,775 |
| 2024-04-19 | 1,721 | 1,736 | 1,670 | 1,706 | 52,800 | 1,706 |
| 2024-04-18 | 1,706 | 1,742 | 1,706 | 1,741 | 22,200 | 1,741 |
| 2024-04-17 | 1,728 | 1,734 | 1,697 | 1,705 | 37,600 | 1,705 |
| 2024-04-16 | 1,751 | 1,754 | 1,718 | 1,736 | 80,900 | 1,736 |
| 2024-04-15 | 1,758 | 1,772 | 1,755 | 1,764 | 20,500 | 1,764 |
| 2024-04-12 | 1,784 | 1,800 | 1,782 | 1,783 | 23,100 | 1,783 |
| 2024-04-11 | 1,756 | 1,784 | 1,754 | 1,777 | 24,800 | 1,777 |
| 2024-04-10 | 1,808 | 1,808 | 1,758 | 1,775 | 47,600 | 1,775 |
| 2024-04-09 | 1,783 | 1,808 | 1,783 | 1,808 | 30,000 | 1,808 |
| 2024-04-08 | 1,795 | 1,811 | 1,770 | 1,781 | 40,300 | 1,781 |
| 2024-04-05 | 1,764 | 1,790 | 1,760 | 1,789 | 30,200 | 1,789 |
| 2024-04-04 | 1,777 | 1,811 | 1,777 | 1,789 | 32,400 | 1,789 |
| 2024-04-03 | 1,761 | 1,779 | 1,725 | 1,772 | 66,100 | 1,772 |
| 2024-04-02 | 1,823 | 1,827 | 1,769 | 1,779 | 41,300 | 1,779 |
| 2024-04-01 | 1,880 | 1,880 | 1,824 | 1,824 | 31,200 | 1,824 |
| 2024-03-29 | 1,878 | 1,891 | 1,864 | 1,880 | 33,100 | 1,880 |
| 2024-03-28 | 1,900 | 1,926 | 1,863 | 1,875 | 52,200 | 1,875 |
| 2024-03-27 | 1,924 | 1,962 | 1,921 | 1,950 | 63,500 | 1,950 |
| 2024-03-26 | 1,871 | 1,911 | 1,871 | 1,910 | 35,000 | 1,910 |
| 2024-03-25 | 1,929 | 1,929 | 1,871 | 1,871 | 56,800 | 1,871 |
| 2024-03-22 | 1,950 | 1,969 | 1,930 | 1,939 | 43,800 | 1,939 |
| 2024-03-21 | 1,940 | 1,957 | 1,925 | 1,941 | 48,600 | 1,941 |
| 2024-03-19 | 1,921 | 1,932 | 1,914 | 1,931 | 32,300 | 1,931 |
| 2024-03-18 | 1,923 | 1,939 | 1,914 | 1,917 | 27,700 | 1,917 |
| 2024-03-15 | 1,907 | 1,943 | 1,907 | 1,922 | 35,100 | 1,922 |
| 2024-03-14 | 1,900 | 1,930 | 1,900 | 1,928 | 25,900 | 1,928 |
| 2024-03-13 | 1,947 | 1,947 | 1,911 | 1,916 | 26,900 | 1,916 |
| 2024-03-12 | 1,916 | 1,936 | 1,872 | 1,936 | 31,400 | 1,936 |
| 2024-03-11 | 1,920 | 1,946 | 1,889 | 1,916 | 61,400 | 1,916 |
| 2024-03-08 | 1,938 | 1,954 | 1,902 | 1,954 | 72,300 | 1,954 |
| 2024-03-07 | 1,911 | 1,936 | 1,897 | 1,920 | 46,300 | 1,920 |
| 2024-03-06 | 1,894 | 1,930 | 1,894 | 1,915 | 42,100 | 1,915 |
| 2024-03-05 | 1,879 | 1,909 | 1,879 | 1,900 | 44,500 | 1,900 |
| 2024-03-04 | 1,913 | 1,913 | 1,880 | 1,895 | 38,100 | 1,895 |
| 2024-03-01 | 1,900 | 1,916 | 1,884 | 1,905 | 40,900 | 1,905 |
| 2024-02-29 | 1,898 | 1,910 | 1,879 | 1,897 | 55,500 | 1,897 |
| 2024-02-28 | 1,848 | 1,890 | 1,840 | 1,883 | 62,600 | 1,883 |
| 2024-02-27 | 1,843 | 1,874 | 1,833 | 1,861 | 47,400 | 1,861 |
| 2024-02-26 | 1,841 | 1,887 | 1,837 | 1,865 | 53,100 | 1,865 |
| 2024-02-22 | 1,830 | 1,839 | 1,815 | 1,839 | 45,100 | 1,839 |
| 2024-02-21 | 1,818 | 1,844 | 1,813 | 1,827 | 25,200 | 1,827 |
| 2024-02-20 | 1,867 | 1,885 | 1,821 | 1,821 | 52,000 | 1,821 |
| 2024-02-19 | 1,869 | 1,869 | 1,817 | 1,848 | 57,300 | 1,848 |
| 2024-02-16 | 1,840 | 1,870 | 1,825 | 1,863 | 126,900 | 1,863 |
| 2024-02-15 | 1,765 | 1,834 | 1,736 | 1,820 | 114,100 | 1,820 |
| 2024-02-14 | 1,786 | 1,786 | 1,743 | 1,765 | 101,800 | 1,765 |
| 2024-02-13 | 1,760 | 1,793 | 1,730 | 1,786 | 77,500 | 1,786 |
| 2024-02-09 | 1,777 | 1,794 | 1,752 | 1,752 | 55,800 | 1,752 |
| 2024-02-08 | 1,772 | 1,808 | 1,750 | 1,762 | 123,900 | 1,762 |
| 2024-02-07 | 1,775 | 1,789 | 1,761 | 1,772 | 41,000 | 1,772 |
| 2024-02-06 | 1,775 | 1,790 | 1,765 | 1,775 | 27,600 | 1,775 |
| 2024-02-05 | 1,756 | 1,807 | 1,749 | 1,799 | 45,600 | 1,799 |
| 2024-02-02 | 1,768 | 1,785 | 1,749 | 1,749 | 55,600 | 1,749 |
| 2024-02-01 | 1,801 | 1,820 | 1,747 | 1,767 | 111,500 | 1,767 |
| 2024-01-31 | 1,817 | 1,830 | 1,790 | 1,830 | 73,400 | 1,830 |
| 2024-01-30 | 1,805 | 1,839 | 1,795 | 1,821 | 48,900 | 1,821 |
| 2024-01-29 | 1,783 | 1,809 | 1,783 | 1,803 | 28,700 | 1,803 |
| 2024-01-26 | 1,816 | 1,817 | 1,780 | 1,781 | 50,100 | 1,781 |
| 2024-01-25 | 1,784 | 1,833 | 1,781 | 1,818 | 77,800 | 1,818 |
| 2024-01-24 | 1,806 | 1,809 | 1,773 | 1,784 | 61,200 | 1,784 |
| 2024-01-23 | 1,800 | 1,846 | 1,784 | 1,809 | 83,500 | 1,809 |
| 2024-01-22 | 1,780 | 1,811 | 1,768 | 1,800 | 67,100 | 1,800 |
| 2024-01-19 | 1,800 | 1,810 | 1,762 | 1,764 | 42,900 | 1,764 |
| 2024-01-18 | 1,799 | 1,825 | 1,786 | 1,789 | 70,400 | 1,789 |
| 2024-01-17 | 1,773 | 1,822 | 1,773 | 1,799 | 279,000 | 1,799 |
| 2024-01-16 | 1,727 | 1,800 | 1,727 | 1,773 | 194,300 | 1,773 |
| 2024-01-15 | 1,668 | 1,730 | 1,668 | 1,727 | 121,700 | 1,727 |
| 2024-01-12 | 1,690 | 1,690 | 1,657 | 1,662 | 43,200 | 1,662 |
| 2024-01-11 | 1,700 | 1,715 | 1,690 | 1,690 | 59,600 | 1,690 |
| 2024-01-10 | 1,693 | 1,701 | 1,672 | 1,687 | 51,600 | 1,687 |
| 2024-01-09 | 1,651 | 1,685 | 1,649 | 1,685 | 61,000 | 1,685 |
| 2024-01-05 | 1,625 | 1,653 | 1,616 | 1,643 | 43,500 | 1,643 |
| 2024-01-04 | 1,603 | 1,620 | 1,575 | 1,616 | 36,400 | 1,616 |
分割・併合履歴 ： [2022-09-29]5株→1株 [2013-09-26]1株→100株 [2006-03-28]1株→2株 [2005-03-28]1株→2株 [2004-03-26]1株→10株 [2003-03-26]1株→2株 [2002-03-26]1株→2株
