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) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
2/19 | 1,546 | 1,573 | 1,539 | 1,560 | +14 | +0.9 | 127,500 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
2/14 | 1,529 | 1,554 | 1,515 | 1,546 | +31 | +2.1 | 146,300 |
2/7 | 1,454 | 1,544 | 1,435 | 1,515 | +45 | +3.1 | 236,000 |
1/31 | 1,454 | 1,484 | 1,445 | 1,470 | +33 | +2.3 | 144,300 |
1/24 | 1,452 | 1,468 | 1,433 | 1,437 | -15 | -1.0 | 142,800 |
1/17 | 1,449 | 1,462 | 1,424 | 1,452 | -8 | -0.6 | 166,900 |
1/10 | 1,533 | 1,545 | 1,443 | 1,460 | -73 | -4.8 | 251,300 |
12/30 | 1,541 | 1,542 | 1,523 | 1,533 | +4 | +0.3 | 42,300 |
12/27 | 1,510 | 1,542 | 1,477 | 1,529 | +22 | +1.5 | 252,500 |
12/20 | 1,513 | 1,535 | 1,471 | 1,507 | -3 | -0.2 | 249,000 |
12/13 | 1,470 | 1,540 | 1,467 | 1,510 | +48 | +3.3 | 274,900 |
12/6 | 1,434 | 1,508 | 1,434 | 1,462 | +19 | +1.3 | 352,500 |
11/29 | 1,399 | 1,468 | 1,374 | 1,443 | +69 | +5.0 | 895,900 |
11/22 | 1,322 | 1,426 | 1,307 | 1,374 | +52 | +3.9 | 508,400 |
11/15 | 1,352 | 1,361 | 1,262 | 1,322 | -50 | -3.6 | 561,000 |
11/8 | 1,376 | 1,440 | 1,353 | 1,372 | -4 | -0.3 | 339,700 |
11/1 | 1,339 | 1,416 | 1,325 | 1,376 | +37 | +2.8 | 363,200 |
10/25 | 1,334 | 1,351 | 1,306 | 1,339 | +4 | +0.3 | 238,200 |
10/18 | 1,324 | 1,379 | 1,320 | 1,335 | +12 | +0.9 | 153,800 |
10/11 | 1,394 | 1,394 | 1,309 | 1,323 | -44 | -3.2 | 145,100 |
10/4 | 1,309 | 1,370 | 1,298 | 1,367 | +2 | +0.2 | 258,700 |
9/27 | 1,357 | 1,408 | 1,335 | 1,365 | +18 | +1.3 | 410,700 |
9/20 | 1,333 | 1,364 | 1,266 | 1,347 | +32 | +2.4 | 210,300 |
9/13 | 1,293 | 1,359 | 1,281 | 1,315 | -8 | -0.6 | 165,000 |
9/6 | 1,423 | 1,432 | 1,315 | 1,323 | -97 | -6.8 | 171,700 |
8/30 | 1,399 | 1,431 | 1,371 | 1,420 | +26 | +1.9 | 174,400 |
8/23 | 1,374 | 1,418 | 1,342 | 1,394 | +2 | +0.1 | 153,800 |
8/16 | 1,241 | 1,395 | 1,241 | 1,392 | +157 | +12.7 | 252,100 |
8/9 | 1,307 | 1,323 | 1,139 | 1,235 | -162 | -11.6 | 443,700 |
8/2 | 1,616 | 1,666 | 1,397 | 1,397 | -213 | -13.2 | 258,400 |
7/26 | 1,707 | 1,720 | 1,598 | 1,610 | -97 | -5.7 | 153,300 |
▶︎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