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) |
今月株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/02 | 1,454 | 1,573 | 1,435 | 1,560 | +90 | +6.1 | 509,800 |
月次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/01 | 1,533 | 1,545 | 1,424 | 1,470 | -63 | -4.1 | 705,300 |
24/12 | 1,434 | 1,542 | 1,434 | 1,533 | +90 | +6.2 | 1,171,200 |
24/11 | 1,416 | 1,468 | 1,262 | 1,443 | +53 | +3.8 | 2,349,300 |
24/10 | 1,330 | 1,415 | 1,298 | 1,390 | +75 | +5.7 | 1,058,700 |
24/09 | 1,423 | 1,432 | 1,266 | 1,315 | -105 | -7.4 | 1,013,700 |
24/08 | 1,581 | 1,598 | 1,139 | 1,420 | -230 | -13.9 | 1,199,800 |
24/07 | 1,728 | 1,778 | 1,596 | 1,650 | -58 | -3.4 | 674,600 |
24/06 | 1,810 | 1,810 | 1,600 | 1,708 | -106 | -5.8 | 957,200 |
24/05 | 1,812 | 1,890 | 1,696 | 1,814 | -11 | -0.6 | 721,800 |
24/04 | 1,880 | 1,880 | 1,670 | 1,825 | -55 | -2.9 | 818,100 |
24/03 | 1,900 | 1,969 | 1,863 | 1,880 | -17 | -0.9 | 857,900 |
24/02 | 1,801 | 1,910 | 1,730 | 1,897 | +67 | +3.7 | 1,279,500 |
24/01 | 1,603 | 1,846 | 1,575 | 1,830 | +218 | +13.5 | 1,494,300 |
23/12 | 1,503 | 1,612 | 1,478 | 1,612 | +123 | +8.3 | 973,300 |
23/11 | 1,500 | 1,516 | 1,427 | 1,489 | +55 | +3.8 | 654,800 |
23/10 | 1,507 | 1,521 | 1,392 | 1,434 | -73 | -4.8 | 897,600 |
23/09 | 1,505 | 1,584 | 1,496 | 1,507 | +4 | +0.3 | 1,270,900 |
23/08 | 1,505 | 1,522 | 1,412 | 1,503 | -8 | -0.5 | 879,700 |
23/07 | 1,530 | 1,551 | 1,464 | 1,511 | -17 | -1.1 | 786,100 |
23/06 | 1,380 | 1,664 | 1,350 | 1,528 | +138 | +9.9 | 1,726,200 |
23/05 | 1,490 | 1,507 | 1,340 | 1,390 | -85 | -5.8 | 1,048,200 |
23/04 | 1,467 | 1,514 | 1,404 | 1,475 | +27 | +1.9 | 864,100 |
23/03 | 1,581 | 1,630 | 1,429 | 1,448 | -150 | -9.4 | 1,404,600 |
23/02 | 1,782 | 1,818 | 1,584 | 1,598 | -211 | -11.7 | 983,600 |
23/01 | 1,672 | 1,817 | 1,602 | 1,809 | +136 | +8.1 | 905,500 |
22/12 | 1,708 | 1,742 | 1,608 | 1,673 | -34 | -2.0 | 1,074,600 |
22/11 | 1,531 | 1,775 | 1,497 | 1,707 | +205 | +13.7 | 1,462,600 |
22/10 | 1,311 | 1,510 | 1,298 | 1,502 | +168 | +12.6 | 1,314,300 |
22/09 | 1,495 | 1,595 | 1,295 | 1,334 | -171 | -11.4 | 1,106,540 |
22/08 | 1,505 | 1,595 | 1,465 | 1,505 | 0 | 0.0 | 1,034,840 |
▶︎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