！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) |
|---|---|---|---|---|---|---|---|
| 24/05 | 1,812 | 1,846 | 1,794 | 1,794 | -31 | -1.7 | 65,500 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/10 | 1,525 | 1,525 | 1,345 | 1,475 | -65 | -4.2 | 1,241,880 |
| 21/09 | 1,375 | 1,590 | 1,365 | 1,540 | +170 | +12.4 | 2,266,280 |
| 21/08 | 1,265 | 1,395 | 1,225 | 1,370 | +135 | +10.9 | 1,367,720 |
| 21/07 | 1,280 | 1,295 | 1,170 | 1,235 | -45 | -3.5 | 946,080 |
| 21/06 | 1,410 | 1,415 | 1,270 | 1,280 | -125 | -8.9 | 987,700 |
| 21/05 | 1,440 | 1,520 | 1,325 | 1,405 | -25 | -1.8 | 1,408,080 |
| 21/04 | 1,500 | 1,610 | 1,395 | 1,430 | -60 | -4.0 | 1,325,660 |
| 21/03 | 1,610 | 1,710 | 1,490 | 1,490 | -105 | -6.6 | 2,948,600 |
| 21/02 | 1,485 | 1,715 | 1,410 | 1,595 | +110 | +7.4 | 3,404,860 |
| 21/01 | 1,290 | 1,510 | 1,250 | 1,485 | +210 | +16.5 | 3,253,960 |
| 20/12 | 1,200 | 1,350 | 1,195 | 1,275 | +100 | +8.5 | 2,331,900 |
| 20/11 | 1,125 | 1,260 | 1,115 | 1,175 | +55 | +4.9 | 2,021,280 |
| 20/10 | 1,125 | 1,375 | 1,075 | 1,120 | -5 | -0.4 | 3,778,300 |
| 20/09 | 1,015 | 1,265 | 980 | 1,125 | +100 | +9.8 | 2,580,220 |
| 20/08 | 940 | 1,050 | 940 | 1,025 | +80 | +8.5 | 1,062,780 |
| 20/07 | 1,080 | 1,100 | 940 | 945 | -135 | -12.5 | 1,234,860 |
| 20/06 | 1,135 | 1,230 | 1,010 | 1,080 | -30 | -2.7 | 3,351,040 |
| 20/05 | 870 | 1,120 | 855 | 1,110 | +235 | +26.9 | 2,289,260 |
| 20/04 | 825 | 915 | 785 | 875 | +45 | +5.4 | 2,395,080 |
| 20/03 | 1,110 | 1,220 | 770 | 830 | -280 | -25.2 | 3,424,360 |
| 20/02 | 1,280 | 1,420 | 1,105 | 1,110 | -220 | -16.5 | 1,252,260 |
| 20/01 | 1,225 | 1,430 | 1,225 | 1,330 | +75 | +6.0 | 1,578,600 |
| 19/12 | 1,270 | 1,335 | 1,220 | 1,255 | -20 | -1.6 | 1,098,300 |
| 19/11 | 1,315 | 1,315 | 1,200 | 1,275 | -65 | -4.9 | 1,221,300 |
| 19/10 | 1,250 | 1,410 | 1,210 | 1,340 | +95 | +7.6 | 1,900,400 |
| 19/09 | 1,175 | 1,325 | 1,165 | 1,245 | +65 | +5.5 | 2,242,820 |
| 19/08 | 1,165 | 1,185 | 1,040 | 1,180 | +40 | +3.5 | 1,472,820 |
| 19/07 | 1,150 | 1,205 | 1,075 | 1,140 | +5 | +0.4 | 1,454,300 |
| 19/06 | 1,140 | 1,180 | 1,090 | 1,135 | -45 | -3.8 | 1,451,420 |
| 19/05 | 1,180 | 1,295 | 1,115 | 1,180 | -15 | -1.3 | 2,800,380 |
▶︎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