！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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 1,880 | 1,880 | 1,670 | 1,785 | -95 | -5.1 | 743,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 22/07 | 1,325 | 1,525 | 1,310 | 1,505 | +180 | +13.6 | 1,363,160 |
| 22/06 | 1,325 | 1,390 | 1,225 | 1,325 | -5 | -0.4 | 1,314,080 |
| 22/05 | 1,265 | 1,335 | 1,170 | 1,330 | +45 | +3.5 | 1,058,700 |
| 22/04 | 1,355 | 1,360 | 1,260 | 1,285 | -85 | -6.2 | 1,177,200 |
| 22/03 | 1,300 | 1,395 | 1,150 | 1,370 | +100 | +7.9 | 1,857,340 |
| 22/02 | 1,310 | 1,325 | 1,255 | 1,270 | -25 | -1.9 | 1,129,120 |
| 22/01 | 1,510 | 1,530 | 1,255 | 1,295 | -200 | -13.4 | 1,137,840 |
| 21/12 | 1,555 | 1,635 | 1,470 | 1,495 | -65 | -4.2 | 1,351,220 |
| 21/11 | 1,505 | 1,640 | 1,500 | 1,560 | +85 | +5.8 | 1,466,660 |
| 21/10 | 1,525 | 1,525 | 1,345 | 1,475 | -65 | -4.2 | 1,241,880 |
▶︎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