！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 1,724 | 1,836 | 1,719 | 1,785 | +79 | +4.6 | 145,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 1,758 | 1,772 | 1,670 | 1,706 | -77 | -4.3 | 214,000 |
| 4/12 | 1,795 | 1,811 | 1,754 | 1,783 | -6 | -0.3 | 165,800 |
| 4/5 | 1,880 | 1,880 | 1,725 | 1,789 | -91 | -4.8 | 201,200 |
| 3/29 | 1,929 | 1,962 | 1,863 | 1,880 | -59 | -3.0 | 240,600 |
| 3/22 | 1,923 | 1,969 | 1,914 | 1,939 | +17 | +0.9 | 152,400 |
| 3/15 | 1,920 | 1,947 | 1,872 | 1,922 | -32 | -1.6 | 180,700 |
| 3/8 | 1,913 | 1,954 | 1,879 | 1,954 | +49 | +2.6 | 243,300 |
| 3/1 | 1,841 | 1,916 | 1,833 | 1,905 | +66 | +3.6 | 259,500 |
| 2/22 | 1,869 | 1,885 | 1,813 | 1,839 | -24 | -1.3 | 179,600 |
| 2/16 | 1,760 | 1,870 | 1,730 | 1,863 | +111 | +6.3 | 420,300 |
| 2/9 | 1,756 | 1,808 | 1,749 | 1,752 | +3 | +0.2 | 293,900 |
| 2/2 | 1,783 | 1,839 | 1,747 | 1,749 | -32 | -1.8 | 318,100 |
| 1/26 | 1,780 | 1,846 | 1,768 | 1,781 | +17 | +1.0 | 339,700 |
| 1/19 | 1,668 | 1,825 | 1,668 | 1,764 | +102 | +6.1 | 708,300 |
| 1/12 | 1,651 | 1,715 | 1,649 | 1,662 | +19 | +1.2 | 215,400 |
| 1/5 | 1,603 | 1,653 | 1,575 | 1,643 | +31 | +1.9 | 79,900 |
| 12/29 | 1,565 | 1,612 | 1,521 | 1,612 | +55 | +3.5 | 170,200 |
| 12/22 | 1,533 | 1,568 | 1,511 | 1,557 | +5 | +0.3 | 179,900 |
| 12/15 | 1,509 | 1,552 | 1,503 | 1,552 | +52 | +3.5 | 239,100 |
| 12/8 | 1,500 | 1,582 | 1,481 | 1,500 | +19 | +1.3 | 356,500 |
| 12/1 | 1,469 | 1,505 | 1,458 | 1,481 | +22 | +1.5 | 145,800 |
| 11/24 | 1,465 | 1,516 | 1,438 | 1,459 | -2 | -0.1 | 180,600 |
| 11/17 | 1,455 | 1,461 | 1,427 | 1,461 | +7 | +0.5 | 97,600 |
| 11/10 | 1,480 | 1,509 | 1,440 | 1,454 | -14 | -1.0 | 168,500 |
| 11/2 | 1,432 | 1,507 | 1,404 | 1,468 | +21 | +1.5 | 208,200 |
| 10/27 | 1,428 | 1,463 | 1,392 | 1,447 | +19 | +1.3 | 210,900 |
| 10/20 | 1,460 | 1,487 | 1,422 | 1,428 | -50 | -3.4 | 142,300 |
| 10/13 | 1,467 | 1,514 | 1,467 | 1,478 | -2 | -0.1 | 153,000 |
| 10/6 | 1,507 | 1,521 | 1,408 | 1,480 | -27 | -1.8 | 273,100 |
| 9/29 | 1,559 | 1,574 | 1,496 | 1,507 | -52 | -3.3 | 280,800 |
▶︎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