！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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,846 | 1,846 | 1,794 | 1,794 | -52 | -2.8 | 101,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/29 | 1,559 | 1,574 | 1,496 | 1,507 | -52 | -3.3 | 280,800 |
| 9/22 | 1,530 | 1,571 | 1,522 | 1,559 | +8 | +0.5 | 209,500 |
| 9/15 | 1,539 | 1,584 | 1,508 | 1,551 | +10 | +0.7 | 412,200 |
| 9/8 | 1,522 | 1,580 | 1,522 | 1,541 | +30 | +2.0 | 295,600 |
| 9/1 | 1,491 | 1,532 | 1,485 | 1,511 | +27 | +1.8 | 222,700 |
| 8/25 | 1,435 | 1,486 | 1,429 | 1,484 | +52 | +3.6 | 140,600 |
| 8/18 | 1,493 | 1,499 | 1,412 | 1,432 | -48 | -3.2 | 172,600 |
| 8/10 | 1,426 | 1,487 | 1,424 | 1,480 | +44 | +3.1 | 175,100 |
| 8/4 | 1,500 | 1,519 | 1,414 | 1,436 | -52 | -3.5 | 297,400 |
| 7/28 | 1,515 | 1,524 | 1,464 | 1,488 | -12 | -0.8 | 226,800 |
| 7/21 | 1,495 | 1,550 | 1,495 | 1,500 | -3 | -0.2 | 161,000 |
| 7/14 | 1,485 | 1,533 | 1,466 | 1,503 | +8 | +0.5 | 193,100 |
| 7/7 | 1,530 | 1,551 | 1,481 | 1,495 | -33 | -2.2 | 149,300 |
| 6/30 | 1,515 | 1,564 | 1,486 | 1,528 | +10 | +0.7 | 227,100 |
| 6/23 | 1,605 | 1,627 | 1,505 | 1,518 | -114 | -7.0 | 399,300 |
| 6/16 | 1,535 | 1,664 | 1,534 | 1,632 | +126 | +8.4 | 527,400 |
| 6/9 | 1,422 | 1,527 | 1,391 | 1,506 | +109 | +7.8 | 432,200 |
| 6/2 | 1,432 | 1,442 | 1,350 | 1,397 | -10 | -0.7 | 330,700 |
| 5/26 | 1,464 | 1,472 | 1,406 | 1,407 | -28 | -2.0 | 165,200 |
| 5/19 | 1,360 | 1,463 | 1,360 | 1,435 | +94 | +7.0 | 187,800 |
| 5/12 | 1,472 | 1,504 | 1,340 | 1,341 | -146 | -9.8 | 415,800 |
| 5/2 | 1,490 | 1,507 | 1,477 | 1,487 | +12 | +0.8 | 88,900 |
| 4/28 | 1,436 | 1,482 | 1,404 | 1,475 | +39 | +2.7 | 187,500 |
| 4/21 | 1,500 | 1,514 | 1,426 | 1,436 | -55 | -3.7 | 299,800 |
| 4/14 | 1,471 | 1,503 | 1,461 | 1,491 | +34 | +2.3 | 133,200 |
| 4/7 | 1,467 | 1,478 | 1,416 | 1,457 | +9 | +0.6 | 243,600 |
| 3/31 | 1,459 | 1,483 | 1,429 | 1,448 | +7 | +0.5 | 338,900 |
| 3/24 | 1,494 | 1,505 | 1,437 | 1,441 | -51 | -3.4 | 223,300 |
| 3/17 | 1,552 | 1,556 | 1,446 | 1,492 | -93 | -5.9 | 260,200 |
| 3/10 | 1,573 | 1,630 | 1,543 | 1,585 | +19 | +1.2 | 376,500 |
▶︎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