1. HOME >
  2. 株価時系列 >
  3. 8739 >
  4. 2020年

8739 スパークス・グループ(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-30257259254255282,8001,275
2020-12-29250260250258563,1001,290
2020-12-28254255244249564,9001,245
2020-12-25252255251254244,7001,270
2020-12-24250256250254342,8001,270
2020-12-23248252247251314,6001,255
2020-12-22254254248248616,3001,240
2020-12-21254260252255317,9001,275
2020-12-18254258251256421,9001,280
2020-12-17254256251252358,7001,260
2020-12-16260260252254523,9001,270
2020-12-15260264258258402,7001,290
2020-12-14262266261262378,5001,310
2020-12-11265267258262857,2001,310
2020-12-102602702592671,036,3001,335
2020-12-09258263257260611,3001,300
2020-12-08251263250261855,5001,305
2020-12-07254260252253793,3001,265
2020-12-04241253240253944,9001,265
2020-12-03244245240241362,2001,205
2020-12-02245247241243397,6001,215
2020-12-01240246239244468,4001,220
2020-11-30248248235235714,2001,175
2020-11-27240245239245516,2001,225
2020-11-26241242238238422,2001,190
2020-11-25247252239241690,8001,205
2020-11-24241246241243528,7001,215
2020-11-20233238233237173,8001,185
2020-11-19234236233235143,8001,175
2020-11-18233237231234437,2001,170
2020-11-17244245237237405,8001,185
2020-11-16236245236243902,1001,215
2020-11-13234235231233391,1001,165
2020-11-12245245237239489,6001,195
2020-11-11246250243245556,9001,225
2020-11-10248250240241927,7001,205
2020-11-09246247238244742,8001,220
2020-11-06238243235237450,4001,185
2020-11-05233238233234560,4001,170
2020-11-04232235229230332,7001,150
2020-11-02225232223228720,0001,140
2020-10-30228229220224535,7001,120
2020-10-29231233226228734,0001,140
2020-10-28233240233237526,8001,185
2020-10-27236241229241478,1001,205
2020-10-26243248242243220,1001,215
2020-10-23244249234245812,7001,225
2020-10-22252252242243403,1001,215
2020-10-21255260250252389,5001,260
2020-10-20250262250254753,1001,270
2020-10-19240252240250379,3001,250
2020-10-16246249241242621,1001,210
2020-10-15250250247248597,6001,240
2020-10-14259259251251992,7001,255
2020-10-132632672522591,128,2001,295
2020-10-12255258251253576,4001,265
2020-10-092592612502561,820,8001,280
2020-10-082292752282576,035,9001,285
2020-10-07227229223226329,0001,130
2020-10-06227231224229469,7001,145
2020-10-05221226220225316,2001,125
2020-10-02225228215219771,5001,095
2020-09-30230231224225757,3001,125
2020-09-29232236230232876,4001,160
2020-09-282402532252324,387,4001,160
2020-09-252092232082221,892,3001,110
2020-09-24208213206207906,4001,035
2020-09-23207208205208317,0001,040
2020-09-18208209206208200,0001,040
2020-09-17212212207208227,1001,040
2020-09-16208212208212414,5001,060
2020-09-15207207205206198,8001,030
2020-09-14206208206207249,4001,035
2020-09-11200205200205370,7001,025
2020-09-10200202198201277,8001,005
2020-09-09200200196198314,800990
2020-09-08200202198201265,5001,005
2020-09-07198200197198222,300990
2020-09-04198199196196363,400980
2020-09-03202204200200173,2001,000
2020-09-02201202199202205,5001,010
2020-09-01203203199201281,3001,005
2020-08-31200208200205542,1001,025
2020-08-28199202196199444,300995
2020-08-27200201198199277,500995
2020-08-26203203199200171,6001,000
2020-08-25202204199202524,2001,010
2020-08-24203203199200127,1001,000
2020-08-21206208201201269,9001,005
2020-08-20204208203206262,5001,030
2020-08-19200205198205145,5001,025
2020-08-18201201199200124,4001,000
2020-08-17204204200201145,4001,005
2020-08-14208208202204279,6001,020
2020-08-13210210205208240,2001,040
2020-08-12206209205207349,2001,035
2020-08-11198205197205311,3001,025
2020-08-07198198195196180,300980
2020-08-06199200195197168,800985
2020-08-05199200193199249,000995
2020-08-04193198193196273,400980
2020-08-03188195188194227,600970
2020-07-31198198188189426,800945
2020-07-30202203196199315,100995
2020-07-29203204200202161,4001,010
2020-07-28206206202204153,3001,020
2020-07-27206206199206306,3001,030
2020-07-22208209206206264,5001,030
2020-07-21205208204208376,9001,040
2020-07-20203207200207235,9001,035
2020-07-17208209201204418,1001,020
2020-07-16212212207208235,9001,040
2020-07-15210213208212310,0001,060
2020-07-14209209206208171,6001,040
2020-07-13205211205210225,8001,050
2020-07-10208208203203411,4001,015
2020-07-09215215206208353,8001,040
2020-07-08215217213214169,5001,070
2020-07-07220220214215189,4001,075
2020-07-06214220214219243,3001,095
2020-07-03210214210214208,4001,070
2020-07-02212214208208672,2001,040
2020-07-01216217212213324,7001,065
2020-06-30228229214216851,4001,080
2020-06-29217222212218806,0001,090
2020-06-26218223216221670,4001,105
2020-06-25217217209215392,3001,075
2020-06-24224224217218500,3001,090
2020-06-23222223217222436,1001,110
2020-06-22222222219220231,6001,100
2020-06-19219225219223462,2001,115
2020-06-18224224218220639,5001,100
2020-06-172212322192271,040,0001,135
2020-06-16211218210218697,1001,090
2020-06-15213215202204640,0001,020
2020-06-122052142022131,458,0001,065
2020-06-11228228221221600,3001,105
2020-06-10232233229230441,0001,150
2020-06-09241241231234436,6001,170
2020-06-082462462332351,341,4001,175
2020-06-052232462222382,730,6001,190
2020-06-04221223215222577,2001,110
2020-06-03227229219220887,8001,100
2020-06-02221227220225306,4001,125
2020-06-01227227219219609,0001,095
2020-05-29214224212222893,4001,110
2020-05-28217221211215791,6001,075
2020-05-27214218209215885,1001,075
2020-05-26205216205214849,2001,070
2020-05-25200204199204344,1001,020
2020-05-22203204198199383,800995
2020-05-21192202191202778,2001,010
2020-05-20190192189192353,000960
2020-05-19190190186189403,400945
2020-05-18184187184187270,000935
2020-05-15183185179183363,700915
2020-05-14183184180180387,100900
2020-05-13183186180185405,900925
2020-05-12192192184184583,100920
2020-05-11188192188192551,300960
2020-05-081872011821902,115,300950
2020-05-07174178172177791,400885
2020-05-01174174171173296,700865
2020-04-30176178173175694,100875
2020-04-281781781721721,508,200860
2020-04-27175179174178530,000890
2020-04-24175175172173345,100865
2020-04-23175177174176415,600880
2020-04-22175176171172639,700860
2020-04-21174178173175442,400875
2020-04-20174178174176378,800880
2020-04-17174177172174578,500870
2020-04-16170172167171376,200855
2020-04-15176176170171631,300855
2020-04-14174177170176481,400880
2020-04-13180180172172419,000860
2020-04-10183183177179457,100895
2020-04-09177178173177401,500885
2020-04-08175176171176650,100880
2020-04-07173177169176589,900880
2020-04-06163171161170937,200850
2020-04-03161165157161579,800805
2020-04-02160164159161494,900805
2020-04-01165169161161424,600805
2020-03-31171174164166693,700830
2020-03-30165173165171686,300855
2020-03-27194194183189721,200945
2020-03-26184188182184696,000920
2020-03-251761921761921,090,600960
2020-03-241651691611651,143,100825
2020-03-231581631541601,141,800800
2020-03-19166170160160635,700800
2020-03-18175182163164999,700820
2020-03-171601751601731,010,900865
2020-03-161741791661681,467,100840
2020-03-131701741631641,708,100820
2020-03-12191196182186968,600930
2020-03-11205207194195648,400975
2020-03-10182205182204571,1001,020
2020-03-09206212198200637,7001,000
2020-03-06228228221222450,2001,110
2020-03-05238240232234266,6001,170
2020-03-04227238226233345,4001,165
2020-03-03240244230230567,9001,150
2020-03-02222237221236671,7001,180
2020-02-28221230221222711,2001,110
2020-02-27248248238239557,4001,195
2020-02-26244250243250410,4001,250
2020-02-25245256243249706,7001,245
2020-02-21262264258258231,3001,290
2020-02-20265268261262207,5001,310
2020-02-19260265259263179,8001,315
2020-02-18266269258260289,2001,300
2020-02-17269273266272182,0001,360
2020-02-14276277273276225,8001,380
2020-02-13282283278280204,9001,400
2020-02-12278284276283359,1001,415
2020-02-10278279274277253,6001,385
2020-02-07282283279282193,8001,410
2020-02-06277284277282502,2001,410
2020-02-05274280273276406,6001,380
2020-02-04267274267270249,2001,350
2020-02-03256272256269390,6001,345
2020-01-31257267257266365,6001,330
2020-01-30265266255257354,0001,285
2020-01-29267268263263187,0001,315
2020-01-28260271255267510,2001,335
2020-01-27265268264264298,3001,320
2020-01-24275275270272264,2001,360
2020-01-23271280271275397,3001,375
2020-01-22274277271274233,2001,370
2020-01-21278278272274245,1001,370
2020-01-20284284277278551,3001,390
2020-01-17283286278285874,3001,425
2020-01-16275286274276865,3001,380
2020-01-15273275272275345,0001,375
2020-01-14272277269275412,4001,375
2020-01-10269275269272313,9001,360
2020-01-09265272265271456,2001,355
2020-01-08258267253263648,1001,315
2020-01-07252261252260312,8001,300
2020-01-06245251245251258,8001,255

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