！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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,816 | 1,822 | 1,794 | 1,794 | -33 | -1.8 | 24,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 1/24 | 1,806 | 1,809 | 1,773 | 1,784 | -25 | -1.4 | 61,200 |
| 1/23 | 1,800 | 1,846 | 1,784 | 1,809 | +9 | +0.5 | 83,500 |
| 1/22 | 1,780 | 1,811 | 1,768 | 1,800 | +36 | +2.0 | 67,100 |
| 1/19 | 1,800 | 1,810 | 1,762 | 1,764 | -25 | -1.4 | 42,900 |
| 1/18 | 1,799 | 1,825 | 1,786 | 1,789 | -10 | -0.6 | 70,400 |
| 1/17 | 1,773 | 1,822 | 1,773 | 1,799 | +26 | +1.5 | 279,000 |
| 1/16 | 1,727 | 1,800 | 1,727 | 1,773 | +46 | +2.7 | 194,300 |
| 1/15 | 1,668 | 1,730 | 1,668 | 1,727 | +65 | +3.9 | 121,700 |
| 1/12 | 1,690 | 1,690 | 1,657 | 1,662 | -28 | -1.7 | 43,200 |
| 1/11 | 1,700 | 1,715 | 1,690 | 1,690 | +3 | +0.2 | 59,600 |
| 1/10 | 1,693 | 1,701 | 1,672 | 1,687 | +2 | +0.1 | 51,600 |
| 1/9 | 1,651 | 1,685 | 1,649 | 1,685 | +42 | +2.6 | 61,000 |
| 1/5 | 1,625 | 1,653 | 1,616 | 1,643 | +27 | +1.7 | 43,500 |
| 1/4 | 1,603 | 1,620 | 1,575 | 1,616 | +4 | +0.3 | 36,400 |
| 12/29 | 1,590 | 1,612 | 1,582 | 1,612 | +27 | +1.7 | 52,400 |
| 12/28 | 1,569 | 1,585 | 1,559 | 1,585 | +16 | +1.0 | 18,500 |
| 12/27 | 1,546 | 1,573 | 1,529 | 1,569 | +31 | +2.0 | 41,400 |
| 12/26 | 1,535 | 1,548 | 1,521 | 1,538 | 0 | 0.0 | 30,500 |
| 12/25 | 1,565 | 1,565 | 1,528 | 1,538 | -19 | -1.2 | 27,400 |
| 12/22 | 1,553 | 1,566 | 1,550 | 1,557 | +10 | +0.7 | 46,000 |
| 12/21 | 1,520 | 1,557 | 1,518 | 1,547 | -3 | -0.2 | 27,400 |
| 12/20 | 1,555 | 1,568 | 1,545 | 1,550 | -3 | -0.2 | 37,600 |
| 12/19 | 1,529 | 1,553 | 1,529 | 1,553 | +24 | +1.6 | 38,500 |
| 12/18 | 1,533 | 1,533 | 1,511 | 1,529 | -23 | -1.5 | 30,400 |
▶︎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