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
1,567.1
円
(19:31)
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) |
---|---|---|---|---|---|---|---|
2/19 | 1,570 | 1,573 | 1,555 | 1,560 | 0 | 0.0 | 36,500 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
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 |
12/11 | 1,511 | 1,516 | 1,501 | 1,507 | +4 | +0.3 | 45,000 |
12/10 | 1,510 | 1,540 | 1,501 | 1,503 | +3 | +0.2 | 57,900 |
12/9 | 1,470 | 1,509 | 1,467 | 1,500 | +38 | +2.6 | 54,000 |
12/6 | 1,471 | 1,479 | 1,462 | 1,462 | -16 | -1.1 | 54,500 |
12/5 | 1,465 | 1,508 | 1,465 | 1,478 | +14 | +1.0 | 63,600 |
12/4 | 1,471 | 1,494 | 1,457 | 1,464 | -26 | -1.7 | 66,600 |
12/3 | 1,453 | 1,504 | 1,451 | 1,490 | +39 | +2.7 | 121,600 |
12/2 | 1,434 | 1,469 | 1,434 | 1,451 | +8 | +0.6 | 46,200 |
11/29 | 1,437 | 1,468 | 1,432 | 1,443 | +6 | +0.4 | 73,800 |
11/28 | 1,423 | 1,464 | 1,423 | 1,437 | -4 | -0.3 | 94,800 |
11/27 | 1,426 | 1,453 | 1,415 | 1,441 | +15 | +1.1 | 71,900 |
11/26 | 1,416 | 1,426 | 1,389 | 1,426 | -1 | -0.1 | 87,400 |
11/25 | 1,399 | 1,429 | 1,374 | 1,427 | +53 | +3.9 | 568,000 |
11/22 | 1,415 | 1,426 | 1,371 | 1,374 | -37 | -2.6 | 109,500 |
11/21 | 1,374 | 1,411 | 1,362 | 1,411 | +37 | +2.7 | 101,100 |
11/20 | 1,348 | 1,395 | 1,348 | 1,374 | +26 | +1.9 | 121,000 |
11/19 | 1,331 | 1,370 | 1,327 | 1,348 | +17 | +1.3 | 93,000 |
▶︎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