！決算発表予定日 2025/01/31
8739東証P貸借
業種 証券・商品
スパークス・グループ 株価時系列データ
PTS
1,467.9
円
(15:24)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,969 (24/03/22) | 1,139 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 1,969 (24/03/22) | 1,139 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/30 | 1,480 | 1,480 | 1,462 | 1,469 | 0 | 0.0 | 20,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/29 | 1,482 | 1,484 | 1,467 | 1,469 | -1 | -0.1 | 21,300 |
| 1/28 | 1,462 | 1,484 | 1,458 | 1,470 | +8 | +0.6 | 44,100 |
| 1/27 | 1,454 | 1,469 | 1,445 | 1,462 | +25 | +1.7 | 37,000 |
| 1/24 | 1,437 | 1,456 | 1,437 | 1,437 | -6 | -0.4 | 16,500 |
| 1/23 | 1,454 | 1,456 | 1,433 | 1,443 | -21 | -1.4 | 45,300 |
| 1/22 | 1,461 | 1,468 | 1,451 | 1,464 | +4 | +0.3 | 39,500 |
| 1/21 | 1,455 | 1,460 | 1,433 | 1,460 | +6 | +0.4 | 18,800 |
| 1/20 | 1,452 | 1,468 | 1,446 | 1,454 | +2 | +0.1 | 22,700 |
| 1/17 | 1,450 | 1,452 | 1,436 | 1,452 | +2 | +0.1 | 31,000 |
| 1/16 | 1,443 | 1,462 | 1,435 | 1,450 | +15 | +1.1 | 47,500 |
| 1/15 | 1,437 | 1,449 | 1,429 | 1,435 | -5 | -0.4 | 49,900 |
| 1/14 | 1,449 | 1,454 | 1,424 | 1,440 | -20 | -1.4 | 38,500 |
| 1/10 | 1,460 | 1,469 | 1,443 | 1,460 | -4 | -0.3 | 44,800 |
| 1/9 | 1,465 | 1,482 | 1,460 | 1,464 | -6 | -0.4 | 38,000 |
| 1/8 | 1,493 | 1,509 | 1,456 | 1,470 | -30 | -2.0 | 72,700 |
| 1/7 | 1,506 | 1,513 | 1,491 | 1,500 | -1 | -0.1 | 33,700 |
| 1/6 | 1,533 | 1,545 | 1,492 | 1,501 | -32 | -2.1 | 62,100 |
| 12/30 | 1,541 | 1,542 | 1,523 | 1,533 | +4 | +0.3 | 42,300 |
| 12/27 | 1,527 | 1,542 | 1,520 | 1,529 | +14 | +0.9 | 41,400 |
| 12/26 | 1,486 | 1,520 | 1,486 | 1,515 | +29 | +2.0 | 79,700 |
| 12/25 | 1,498 | 1,500 | 1,478 | 1,486 | -3 | -0.2 | 42,300 |
| 12/24 | 1,502 | 1,505 | 1,477 | 1,489 | -7 | -0.5 | 38,700 |
| 12/23 | 1,510 | 1,521 | 1,492 | 1,496 | -11 | -0.7 | 50,400 |
| 12/20 | 1,497 | 1,527 | 1,497 | 1,507 | +14 | +0.9 | 55,500 |
| 12/19 | 1,477 | 1,512 | 1,471 | 1,493 | -2 | -0.1 | 49,900 |
| 12/18 | 1,493 | 1,515 | 1,490 | 1,495 | -11 | -0.7 | 45,800 |
| 12/17 | 1,526 | 1,526 | 1,499 | 1,506 | -10 | -0.7 | 58,400 |
| 12/16 | 1,513 | 1,535 | 1,513 | 1,516 | +6 | +0.4 | 39,400 |
| 12/13 | 1,481 | 1,521 | 1,472 | 1,510 | +10 | +0.7 | 72,400 |
| 12/12 | 1,528 | 1,528 | 1,500 | 1,500 | -7 | -0.5 | 45,600 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
