！決算発表予定日 2024/05/07
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
ー
円
(ー)
株価は20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) | 1,340 (23/05/12) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,969 (24/03/22) | 1,575 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/23 | 1,786 | 1,802 | 1,776 | 1,792 | +17 | +1.0 | 34,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/8 | 1,938 | 1,954 | 1,902 | 1,954 | +34 | +1.8 | 72,300 |
| 3/7 | 1,911 | 1,936 | 1,897 | 1,920 | +5 | +0.3 | 46,300 |
| 3/6 | 1,894 | 1,930 | 1,894 | 1,915 | +15 | +0.8 | 42,100 |
| 3/5 | 1,879 | 1,909 | 1,879 | 1,900 | +5 | +0.3 | 44,500 |
| 3/4 | 1,913 | 1,913 | 1,880 | 1,895 | -10 | -0.5 | 38,100 |
| 3/1 | 1,900 | 1,916 | 1,884 | 1,905 | +8 | +0.4 | 40,900 |
| 2/29 | 1,898 | 1,910 | 1,879 | 1,897 | +14 | +0.7 | 55,500 |
| 2/28 | 1,848 | 1,890 | 1,840 | 1,883 | +22 | +1.2 | 62,600 |
| 2/27 | 1,843 | 1,874 | 1,833 | 1,861 | -4 | -0.2 | 47,400 |
| 2/26 | 1,841 | 1,887 | 1,837 | 1,865 | +26 | +1.4 | 53,100 |
| 2/22 | 1,830 | 1,839 | 1,815 | 1,839 | +12 | +0.7 | 45,100 |
| 2/21 | 1,818 | 1,844 | 1,813 | 1,827 | +6 | +0.3 | 25,200 |
| 2/20 | 1,867 | 1,885 | 1,821 | 1,821 | -27 | -1.5 | 52,000 |
| 2/19 | 1,869 | 1,869 | 1,817 | 1,848 | -15 | -0.8 | 57,300 |
| 2/16 | 1,840 | 1,870 | 1,825 | 1,863 | +43 | +2.4 | 126,900 |
| 2/15 | 1,765 | 1,834 | 1,736 | 1,820 | +55 | +3.1 | 114,100 |
| 2/14 | 1,786 | 1,786 | 1,743 | 1,765 | -21 | -1.2 | 101,800 |
| 2/13 | 1,760 | 1,793 | 1,730 | 1,786 | +34 | +1.9 | 77,500 |
| 2/9 | 1,777 | 1,794 | 1,752 | 1,752 | -10 | -0.6 | 55,800 |
| 2/8 | 1,772 | 1,808 | 1,750 | 1,762 | -10 | -0.6 | 123,900 |
| 2/7 | 1,775 | 1,789 | 1,761 | 1,772 | -3 | -0.2 | 41,000 |
| 2/6 | 1,775 | 1,790 | 1,765 | 1,775 | -24 | -1.3 | 27,600 |
| 2/5 | 1,756 | 1,807 | 1,749 | 1,799 | +50 | +2.9 | 45,600 |
| 2/2 | 1,768 | 1,785 | 1,749 | 1,749 | -18 | -1.0 | 55,600 |
| 2/1 | 1,801 | 1,820 | 1,747 | 1,767 | -63 | -3.4 | 111,500 |
| 1/31 | 1,817 | 1,830 | 1,790 | 1,830 | +9 | +0.5 | 73,400 |
| 1/30 | 1,805 | 1,839 | 1,795 | 1,821 | +18 | +1.0 | 48,900 |
| 1/29 | 1,783 | 1,809 | 1,783 | 1,803 | +22 | +1.2 | 28,700 |
| 1/26 | 1,816 | 1,817 | 1,780 | 1,781 | -37 | -2.0 | 50,100 |
| 1/25 | 1,784 | 1,833 | 1,781 | 1,818 | +34 | +1.9 | 77,800 |
▶︎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