8739 スパークス・グループ(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,415 | 1,425 | 1,358 | 1,385 | 143,400 | 1,385 |
| 2025-04-03 | 1,432 | 1,473 | 1,432 | 1,465 | 51,500 | 1,465 |
| 2025-04-02 | 1,514 | 1,514 | 1,495 | 1,502 | 22,700 | 1,502 |
| 2025-04-01 | 1,495 | 1,529 | 1,495 | 1,499 | 65,300 | 1,499 |
| 2025-03-31 | 1,503 | 1,515 | 1,473 | 1,495 | 97,200 | 1,495 |
| 2025-03-28 | 1,568 | 1,570 | 1,513 | 1,533 | 103,600 | 1,533 |
| 2025-03-27 | 1,619 | 1,648 | 1,607 | 1,648 | 73,400 | 1,648 |
| 2025-03-26 | 1,650 | 1,650 | 1,620 | 1,628 | 51,100 | 1,628 |
| 2025-03-25 | 1,635 | 1,647 | 1,628 | 1,637 | 41,500 | 1,637 |
| 2025-03-24 | 1,647 | 1,659 | 1,625 | 1,630 | 33,000 | 1,630 |
| 2025-03-21 | 1,647 | 1,659 | 1,642 | 1,646 | 26,800 | 1,646 |
| 2025-03-19 | 1,650 | 1,665 | 1,641 | 1,645 | 28,800 | 1,645 |
| 2025-03-18 | 1,630 | 1,663 | 1,622 | 1,655 | 42,000 | 1,655 |
| 2025-03-17 | 1,652 | 1,652 | 1,630 | 1,635 | 39,700 | 1,635 |
| 2025-03-14 | 1,583 | 1,631 | 1,581 | 1,630 | 44,300 | 1,630 |
| 2025-03-13 | 1,597 | 1,604 | 1,575 | 1,592 | 55,900 | 1,592 |
| 2025-03-12 | 1,605 | 1,608 | 1,586 | 1,597 | 54,100 | 1,597 |
| 2025-03-11 | 1,625 | 1,625 | 1,578 | 1,600 | 63,000 | 1,600 |
| 2025-03-10 | 1,650 | 1,657 | 1,626 | 1,633 | 31,000 | 1,633 |
| 2025-03-07 | 1,640 | 1,652 | 1,597 | 1,627 | 56,800 | 1,627 |
| 2025-03-06 | 1,631 | 1,665 | 1,625 | 1,652 | 87,800 | 1,652 |
| 2025-03-05 | 1,602 | 1,620 | 1,592 | 1,610 | 53,800 | 1,610 |
| 2025-03-04 | 1,596 | 1,618 | 1,583 | 1,583 | 63,500 | 1,583 |
| 2025-03-03 | 1,582 | 1,628 | 1,575 | 1,596 | 75,900 | 1,596 |
| 2025-02-28 | 1,561 | 1,583 | 1,535 | 1,556 | 89,000 | 1,556 |
| 2025-02-27 | 1,547 | 1,572 | 1,542 | 1,561 | 28,200 | 1,561 |
| 2025-02-26 | 1,561 | 1,566 | 1,524 | 1,541 | 44,400 | 1,541 |
| 2025-02-25 | 1,550 | 1,561 | 1,531 | 1,561 | 39,600 | 1,561 |
| 2025-02-21 | 1,578 | 1,578 | 1,553 | 1,561 | 30,800 | 1,561 |
| 2025-02-20 | 1,576 | 1,582 | 1,548 | 1,565 | 46,400 | 1,565 |
| 2025-02-19 | 1,570 | 1,573 | 1,555 | 1,560 | 36,500 | 1,560 |
| 2025-02-18 | 1,539 | 1,569 | 1,539 | 1,560 | 23,400 | 1,560 |
| 2025-02-17 | 1,546 | 1,556 | 1,539 | 1,550 | 31,100 | 1,550 |
| 2025-02-14 | 1,531 | 1,554 | 1,531 | 1,546 | 49,200 | 1,546 |
| 2025-02-13 | 1,537 | 1,544 | 1,530 | 1,538 | 25,400 | 1,538 |
| 2025-02-12 | 1,524 | 1,538 | 1,521 | 1,527 | 31,100 | 1,527 |
| 2025-02-10 | 1,529 | 1,536 | 1,515 | 1,524 | 40,600 | 1,524 |
| 2025-02-07 | 1,529 | 1,529 | 1,501 | 1,515 | 22,900 | 1,515 |
| 2025-02-06 | 1,517 | 1,525 | 1,509 | 1,511 | 36,100 | 1,511 |
| 2025-02-05 | 1,507 | 1,544 | 1,485 | 1,500 | 57,700 | 1,500 |
| 2025-02-04 | 1,480 | 1,498 | 1,470 | 1,485 | 73,200 | 1,485 |
| 2025-02-03 | 1,454 | 1,472 | 1,435 | 1,470 | 46,100 | 1,470 |
| 2025-01-31 | 1,479 | 1,479 | 1,453 | 1,470 | 21,200 | 1,470 |
| 2025-01-30 | 1,480 | 1,480 | 1,462 | 1,469 | 20,700 | 1,469 |
| 2025-01-29 | 1,482 | 1,484 | 1,467 | 1,469 | 21,300 | 1,469 |
| 2025-01-28 | 1,462 | 1,484 | 1,458 | 1,470 | 44,100 | 1,470 |
| 2025-01-27 | 1,454 | 1,469 | 1,445 | 1,462 | 37,000 | 1,462 |
| 2025-01-24 | 1,437 | 1,456 | 1,437 | 1,437 | 16,500 | 1,437 |
| 2025-01-23 | 1,454 | 1,456 | 1,433 | 1,443 | 45,300 | 1,443 |
| 2025-01-22 | 1,461 | 1,468 | 1,451 | 1,464 | 39,500 | 1,464 |
| 2025-01-21 | 1,455 | 1,460 | 1,433 | 1,460 | 18,800 | 1,460 |
| 2025-01-20 | 1,452 | 1,468 | 1,446 | 1,454 | 22,700 | 1,454 |
| 2025-01-17 | 1,450 | 1,452 | 1,436 | 1,452 | 31,000 | 1,452 |
| 2025-01-16 | 1,443 | 1,462 | 1,435 | 1,450 | 47,500 | 1,450 |
| 2025-01-15 | 1,437 | 1,449 | 1,429 | 1,435 | 49,900 | 1,435 |
| 2025-01-14 | 1,449 | 1,454 | 1,424 | 1,440 | 38,500 | 1,440 |
| 2025-01-10 | 1,460 | 1,469 | 1,443 | 1,460 | 44,800 | 1,460 |
| 2025-01-09 | 1,465 | 1,482 | 1,460 | 1,464 | 38,000 | 1,464 |
| 2025-01-08 | 1,493 | 1,509 | 1,456 | 1,470 | 72,700 | 1,470 |
| 2025-01-07 | 1,506 | 1,513 | 1,491 | 1,500 | 33,700 | 1,500 |
| 2025-01-06 | 1,533 | 1,545 | 1,492 | 1,501 | 62,100 | 1,501 |
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