1. HOME >
  2. 株価時系列 >
  3. 8739 >
  4. 2021年

8739 スパークス・グループ(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-30299300297299125,2001,495
2021-12-29301303298300136,9001,500
2021-12-28302305300304182,4001,520
2021-12-27297300294299183,3001,495
2021-12-24301301297298191,2001,490
2021-12-23298302298300299,1001,500
2021-12-22306308295297855,2001,485
2021-12-21304309301306335,7001,530
2021-12-20313313302302286,0001,510
2021-12-17317318312313283,4001,565
2021-12-16318322315317331,5001,585
2021-12-15313317311315275,8001,575
2021-12-14319320310313356,1001,565
2021-12-13323327318320301,0001,600
2021-12-10321327318321541,0001,605
2021-12-09320323316318250,8001,590
2021-12-08320322318319229,5001,595
2021-12-07312319312319314,2001,595
2021-12-06315316309310195,2001,550
2021-12-03306316306316320,3001,580
2021-12-02312315305305434,7001,525
2021-12-01311315306314327,6001,570
2021-11-30309318309312390,3001,560
2021-11-29311319308310354,2001,550
2021-11-26322322312313328,2001,565
2021-11-25321325320322131,7001,610
2021-11-24325325322322206,9001,610
2021-11-22320326319325233,6001,625
2021-11-19327327318324263,3001,620
2021-11-18320328319326541,7001,630
2021-11-17325325314317644,7001,585
2021-11-16317325317323704,2001,615
2021-11-15318320313315121,1001,575
2021-11-12305317305317307,9001,585
2021-11-11305310305310124,8001,550
2021-11-10307311307309198,4001,545
2021-11-09309311307308174,9001,540
2021-11-08315315307309152,9001,545
2021-11-05313314308310258,8001,550
2021-11-04310318310318832,9001,590
2021-11-02310312308308251,6001,540
2021-11-013013153003081,111,2001,540
2021-10-29299301294295185,4001,475
2021-10-28296298293298389,2001,490
2021-10-27297300295298251,6001,490
2021-10-26294297293296240,4001,480
2021-10-25287293287292189,6001,460
2021-10-22286294285291227,1001,455
2021-10-21295295287287240,3001,435
2021-10-20292300292293427,4001,465
2021-10-19285291284289191,7001,445
2021-10-18284287280286199,1001,430
2021-10-15279284277284276,4001,420
2021-10-14272276269275221,8001,375
2021-10-13273273270270164,4001,350
2021-10-12280280272272216,3001,360
2021-10-11276283276282171,6001,410
2021-10-08275282275278206,7001,390
2021-10-07275276269273438,1001,365
2021-10-06285287273275681,9001,375
2021-10-05289289280283557,2001,415
2021-10-04304304293295391,4001,475
2021-10-01305305298302341,8001,510
2021-09-30308312307308302,2001,540
2021-09-29312314304308691,7001,540
2021-09-28313314306312294,1001,560
2021-09-27317317309311453,6001,555
2021-09-24315318310318959,0001,590
2021-09-222993122993081,399,2001,540
2021-09-21292297290294511,1001,470
2021-09-17306307301305403,0001,525
2021-09-16305310303305629,7001,525
2021-09-15307308300306561,5001,530
2021-09-14306310302309931,6001,545
2021-09-13297304295304742,9001,520
2021-09-102902982872981,088,0001,490
2021-09-09285287282286190,2001,430
2021-09-08284285281284309,1001,420
2021-09-07285292283285619,3001,425
2021-09-06280285279280612,6001,400
2021-09-03278279275278280,9001,390
2021-09-02278278274276191,3001,380
2021-09-01275277273276160,4001,380
2021-08-31277278273274363,8001,370
2021-08-30271279270277428,7001,385
2021-08-27270272265268202,7001,340
2021-08-26268274266272314,6001,360
2021-08-25269269262267438,9001,335
2021-08-24267270264269335,4001,345
2021-08-23258267258267407,5001,335
2021-08-20263264253257472,5001,285
2021-08-19255265255260458,2001,300
2021-08-18249263249262603,7001,310
2021-08-17253256248249453,6001,245
2021-08-16256256248249379,2001,245
2021-08-13256257254256102,3001,280
2021-08-12260260252254206,0001,270
2021-08-11255257253257221,5001,285
2021-08-10250255249252265,4001,260
2021-08-06251252248248123,5001,240
2021-08-05245251245251183,8001,255
2021-08-04254254246246212,4001,230
2021-08-03251257251253274,6001,265
2021-08-02253254248249390,3001,245
2021-07-30249250243247186,8001,235
2021-07-29248251247251146,4001,255
2021-07-28255255246248260,3001,240
2021-07-27259259254256152,5001,280
2021-07-26257258255258166,7001,290
2021-07-21255255250252183,8001,260
2021-07-20246254246250301,1001,250
2021-07-19258258247248399,1001,240
2021-07-16251257251256224,7001,280
2021-07-15253257252253265,6001,265
2021-07-14251259249253392,2001,265
2021-07-13254255251253112,7001,265
2021-07-12249255248254234,0001,270
2021-07-09240245234244536,4001,220
2021-07-08249249243243240,5001,215
2021-07-07249251246249216,3001,245
2021-07-06256257250250251,1001,250
2021-07-05256257253253139,3001,265
2021-07-02255259254258157,6001,290
2021-07-01256258253254163,3001,270
2021-06-30257260256256144,0001,280
2021-06-29258258254256284,3001,280
2021-06-28258262258260255,7001,300
2021-06-25260261257257145,3001,285
2021-06-24257260256259176,2001,295
2021-06-23265265260261192,0001,305
2021-06-22259267257267304,2001,335
2021-06-21262262254254355,2001,270
2021-06-18270271265265183,4001,325
2021-06-17271272267268220,8001,340
2021-06-16266271265271216,3001,355
2021-06-15269269264266409,4001,330
2021-06-14270272267269225,7001,345
2021-06-11272272268268283,1001,340
2021-06-10269272268271278,9001,355
2021-06-09271273269269180,7001,345
2021-06-08271273270270189,2001,350
2021-06-07275276272272149,0001,360
2021-06-04278278274274158,5001,370
2021-06-03277281276276167,2001,380
2021-06-02278281276276189,7001,380
2021-06-01282283278279229,7001,395
2021-05-31277284274281458,4001,405
2021-05-28276281274281481,5001,405
2021-05-27285285273273507,7001,365
2021-05-26282285281282161,9001,410
2021-05-25288288280281270,5001,405
2021-05-24289292274282666,3001,410
2021-05-21281287280285242,3001,425
2021-05-20271282271281303,0001,405
2021-05-19270276270271231,9001,355
2021-05-18274277270277393,4001,385
2021-05-17278278265266625,1001,330
2021-05-14275278272277224,7001,385
2021-05-13269278269271351,3001,355
2021-05-12282285272275495,4001,375
2021-05-11293293283283406,0001,415
2021-05-10294304293295591,1001,475
2021-05-07290291287290266,3001,450
2021-05-06288290283289363,6001,445
2021-04-30285290285286455,9001,430
2021-04-28293293279289351,3001,445
2021-04-27294297291293257,2001,465
2021-04-26292294288292203,8001,460
2021-04-23289291287287186,5001,435
2021-04-22295295289291312,2001,455
2021-04-21292294286290393,5001,450
2021-04-20303304297298488,2001,490
2021-04-19312313309309172,3001,545
2021-04-16317317312313152,6001,565
2021-04-15312317312317158,7001,585
2021-04-14312317308315211,6001,575
2021-04-13314318314314303,2001,570
2021-04-12319321315317243,6001,585
2021-04-09313322313321488,4001,605
2021-04-08312316306314552,0001,570
2021-04-07302311302311317,0001,555
2021-04-06308309299303390,5001,515
2021-04-05302308299307319,0001,535
2021-04-02302304299302246,4001,510
2021-04-01300304298298424,4001,490
2021-03-31303305298298476,8001,490
2021-03-30312312303307497,2001,535
2021-03-29325325315319628,3001,595
2021-03-26319323317321473,6001,605
2021-03-25316318311314338,6001,570
2021-03-24320320306311656,4001,555
2021-03-233403423273281,018,1001,640
2021-03-22339339331336717,7001,680
2021-03-193343393313391,046,0001,695
2021-03-183303353293351,191,5001,675
2021-03-17324330322328363,6001,640
2021-03-16319328317326532,8001,630
2021-03-15319319314317616,9001,585
2021-03-12317321313320488,2001,600
2021-03-11310314309312328,2001,560
2021-03-10314318312312437,6001,560
2021-03-09319319313314779,1001,570
2021-03-08312325312317769,3001,585
2021-03-05317317307313716,3001,565
2021-03-04317321313321495,5001,605
2021-03-03327327316322499,2001,610
2021-03-02317326313326798,1001,630
2021-03-01322325314317874,0001,585
2021-02-26320327316319752,6001,595
2021-02-25330331323328685,7001,640
2021-02-24337341328328851,1001,640
2021-02-223313433313371,137,9001,685
2021-02-193133303123291,521,5001,645
2021-02-183363363163171,263,6001,585
2021-02-17336336330333831,9001,665
2021-02-16333338332336741,1001,680
2021-02-15332336327332713,1001,660
2021-02-12325329322328584,3001,640
2021-02-10322327316324615,1001,620
2021-02-093163243133241,527,1001,620
2021-02-08313318306314861,4001,570
2021-02-05313317309313612,0001,565
2021-02-04309318306311963,2001,555
2021-02-033053173053071,009,6001,535
2021-02-022903072893031,467,7001,515
2021-02-01297297282290885,4001,450
2021-01-292993002912971,207,4001,485
2021-01-28291300291300882,4001,500
2021-01-27294297292296480,6001,480
2021-01-26295295288292852,3001,460
2021-01-252833022832971,446,9001,485
2021-01-22288288282283619,3001,415
2021-01-21286294284291753,5001,455
2021-01-202792862702841,064,1001,420
2021-01-192872942772791,234,6001,395
2021-01-18272286270286772,2001,430
2021-01-152802902732781,057,4001,390
2021-01-14273278270273743,2001,365
2021-01-13271278270274368,9001,370
2021-01-12274276268274510,8001,370
2021-01-08276277271274770,6001,370
2021-01-072762832722741,237,2001,370
2021-01-06267271261271814,3001,355
2021-01-05256270255268897,5001,340
2021-01-04258259250256556,6001,280

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