1. HOME >
  2. 株価時系列 >
  3. 8739 >
  4. 2019年

8739 スパークス・グループ(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-30252253251251220,2001,255
2019-12-27251255249254260,9001,270
2019-12-26251253249250263,9001,250
2019-12-25255256252252118,9001,260
2019-12-24260260255255188,5001,275
2019-12-23262263258259287,7001,295
2019-12-20263265261262302,0001,310
2019-12-19260263258263153,3001,315
2019-12-18263263257260205,7001,300
2019-12-17260264260261239,0001,305
2019-12-16258262256260267,1001,300
2019-12-13264267256256456,0001,280
2019-12-12260264260262408,6001,310
2019-12-11254259253258466,7001,290
2019-12-10253256252254288,0001,270
2019-12-09248254248254270,9001,270
2019-12-06246248246246104,4001,230
2019-12-05246249246247147,0001,235
2019-12-04246247244245259,8001,225
2019-12-03247251246247318,1001,235
2019-12-02254256249249264,8001,245
2019-11-29253255252255183,4001,275
2019-11-28255259252253324,5001,265
2019-11-27253255252254157,5001,270
2019-11-26251255250252364,4001,260
2019-11-25254255249249510,5001,245
2019-11-22248254248252253,6001,260
2019-11-21249252245249291,6001,245
2019-11-20250253249252190,2001,260
2019-11-19256256250251298,6001,255
2019-11-18252257251254300,2001,270
2019-11-15245252245251298,2001,255
2019-11-14246246243244426,6001,220
2019-11-13246249244246294,5001,230
2019-11-12246247243245243,6001,225
2019-11-11240247240245242,6001,225
2019-11-08247248243244271,9001,220
2019-11-07250250246246235,1001,230
2019-11-06252253248248178,3001,240
2019-11-05255255248252374,4001,260
2019-11-01263263251252666,8001,260
2019-10-31274274267268293,4001,340
2019-10-30268273265273868,7001,365
2019-10-29272273268270489,4001,350
2019-10-28280282268271771,7001,355
2019-10-252662812632761,940,0001,380
2019-10-24260264259263472,1001,315
2019-10-23255260253260299,2001,300
2019-10-21252257252253216,3001,265
2019-10-18252257252253204,2001,265
2019-10-17255256253253186,9001,265
2019-10-16256260253255401,0001,275
2019-10-15248255244255719,9001,275
2019-10-11246247242246265,3001,230
2019-10-10251251244245393,4001,225
2019-10-09252253250253190,4001,265
2019-10-08253257252254383,3001,270
2019-10-07252254250252262,8001,260
2019-10-04249254248252410,9001,260
2019-10-03249252248250327,2001,250
2019-10-02252258252256188,2001,280
2019-10-01250256250254217,7001,270
2019-09-30255255248249299,2001,245
2019-09-27265265254255387,1001,275
2019-09-26259265258264747,7001,320
2019-09-25257258251258389,4001,290
2019-09-24252258252256510,8001,280
2019-09-202512522482512,461,9001,255
2019-09-19250254250251442,4001,255
2019-09-18249253248251407,4001,255
2019-09-17245251243250490,7001,250
2019-09-13251251244246771,1001,230
2019-09-12250253249251583,2001,255
2019-09-11248251244250706,0001,250
2019-09-10246250245248375,1001,240
2019-09-09240248240246540,1001,230
2019-09-06243246240240384,9001,200
2019-09-05238243238242492,0001,210
2019-09-04241241237237357,9001,185
2019-09-03235245235244557,8001,220
2019-09-02235237233235309,4001,175
2019-08-30233237233236568,1001,180
2019-08-29230233230233297,2001,165
2019-08-28230233228232334,3001,160
2019-08-27232233229232387,2001,160
2019-08-26223232222230542,2001,150
2019-08-23224229224228256,4001,140
2019-08-22228231224224359,9001,120
2019-08-21226229226227255,9001,135
2019-08-20220229220227366,7001,135
2019-08-19217222217221297,5001,105
2019-08-16215218215216175,0001,080
2019-08-15213216210215344,1001,075
2019-08-14219220216218307,3001,090
2019-08-13215217212216332,8001,080
2019-08-09219221218219148,2001,095
2019-08-08217220215216180,9001,080
2019-08-07218220216216203,9001,080
2019-08-06211218208217365,0001,085
2019-08-05222225216219496,9001,095
2019-08-02228228222224496,8001,120
2019-08-01233236230233647,8001,165
2019-07-31225229224228305,1001,140
2019-07-30224227224225173,3001,125
2019-07-29226226222224208,3001,120
2019-07-26224227222226367,5001,130
2019-07-25226229224228211,0001,140
2019-07-24227227224225169,4001,125
2019-07-23223226220225296,8001,125
2019-07-22223225221221232,9001,105
2019-07-19218224218223278,9001,115
2019-07-18224225215216491,9001,080
2019-07-17226229225225285,8001,125
2019-07-16231231225227263,3001,135
2019-07-12235236230230352,8001,150
2019-07-11234237232237216,2001,185
2019-07-10231235230234352,0001,170
2019-07-09235235231231262,3001,155
2019-07-08231239231235478,7001,175
2019-07-05233233230231279,6001,155
2019-07-04234237232234233,4001,170
2019-07-03236237231232431,7001,160
2019-07-02232241232238852,1001,190
2019-07-01230234230234528,5001,170
2019-06-28229230225227448,4001,135
2019-06-27224231224231299,3001,155
2019-06-26226228224225209,7001,125
2019-06-25228232226228241,2001,140
2019-06-24230233228229141,9001,145
2019-06-21232234227230571,5001,150
2019-06-20232236231234212,9001,170
2019-06-19227232227232358,3001,160
2019-06-18227230223225369,1001,125
2019-06-17229229226227211,7001,135
2019-06-14228229224229229,6001,145
2019-06-13223226221225358,3001,125
2019-06-12230231225225364,4001,125
2019-06-11226234226231385,1001,155
2019-06-10225228222225472,6001,125
2019-06-07223224218223627,5001,115
2019-06-06228228222222398,6001,110
2019-06-05228229225227477,5001,135
2019-06-04227228222225388,2001,125
2019-06-03228231224226491,3001,130
2019-05-31243243235236450,2001,180
2019-05-30245248242245406,3001,225
2019-05-29249250244245531,2001,225
2019-05-282522532462531,114,1001,265
2019-05-272442532412521,200,1001,260
2019-05-24231242231242493,3001,210
2019-05-23236243233234490,9001,170
2019-05-22242245237237512,7001,185
2019-05-21231239231238348,4001,190
2019-05-20229237229234432,9001,170
2019-05-17230231227229290,1001,145
2019-05-16230231226227388,9001,135
2019-05-15228231225230448,5001,150
2019-05-14230232223226881,6001,130
2019-05-132502522412421,303,7001,210
2019-05-102422592402572,185,5001,285
2019-05-09231242231241905,2001,205
2019-05-08233235230232611,6001,160
2019-05-072362472362391,006,7001,195
2019-04-262402422292391,396,4001,195
2019-04-252432532372405,267,6001,200
2019-04-242362452362401,342,7001,200
2019-04-23232237230236653,4001,180
2019-04-22232234229231470,2001,155
2019-04-19233235231232297,5001,160
2019-04-18237240231232739,0001,160
2019-04-17232238232237584,7001,185
2019-04-16240240231232444,4001,160
2019-04-15228234227233501,2001,165
2019-04-12226231226228325,2001,140
2019-04-11233233225227500,1001,135
2019-04-10232237232235344,6001,175
2019-04-09237239234237470,8001,185
2019-04-08240242238239553,1001,195
2019-04-05236240235240485,3001,200
2019-04-04237239236238507,7001,190
2019-04-03236240233238755,4001,190
2019-04-02237237234237521,5001,185
2019-04-012392442342351,259,3001,175
2019-03-29229237227234913,9001,170
2019-03-282402402242242,063,7001,120
2019-03-27237243237240983,3001,200
2019-03-262442492442461,284,5001,230
2019-03-252342462342431,327,5001,215
2019-03-222592602522541,139,7001,270
2019-03-202622622532541,641,8001,270
2019-03-192662672582612,092,5001,305
2019-03-182432842352546,296,5001,270
2019-03-152362422312354,636,5001,175
2019-03-14206207202204216,8001,020
2019-03-13204205201202117,9001,010
2019-03-12204206202203341,9001,015
2019-03-11202204198201289,4001,005
2019-03-08207207200202460,5001,010
2019-03-07212213207210373,8001,050
2019-03-06214215212212280,4001,060
2019-03-05211214210213207,4001,065
2019-03-04210215210212280,6001,060
2019-03-01211213209211259,5001,055
2019-02-28211212209210178,9001,050
2019-02-27211215210214229,0001,070
2019-02-26214215209210306,3001,050
2019-02-25209214209213366,3001,065
2019-02-22206207204207199,8001,035
2019-02-21207209206207161,5001,035
2019-02-20207210206207421,7001,035
2019-02-19206208203205219,5001,025
2019-02-18204206203203421,5001,015
2019-02-15203203198199309,100995
2019-02-14204205202204181,4001,020
2019-02-13203207201204273,9001,020
2019-02-12197204197202248,9001,010
2019-02-08199200195198329,100990
2019-02-07204205201201225,0001,005
2019-02-06203206202203339,9001,015
2019-02-05204205200200421,7001,000
2019-02-04190208190203909,7001,015
2019-02-01187190185190624,700950
2019-01-31188190185185348,000925
2019-01-30188189182184460,300920
2019-01-29190193187190287,400950
2019-01-28193196191191306,100955
2019-01-25188192188190178,400950
2019-01-24187189184188357,700940
2019-01-23185190185187161,600935
2019-01-22192194188188255,600940
2019-01-21195195191191239,800955
2019-01-18191194190193227,000965
2019-01-17186193186190371,700950
2019-01-16189189185185162,900925
2019-01-15183188182188298,700940
2019-01-11183188182185236,700925
2019-01-10187187180181377,700905
2019-01-09191193188189364,700945
2019-01-08189194187191519,800955
2019-01-07190192188189299,200945
2019-01-04175182173180422,000900

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