KabuInsight

スパークス・グループ

8739
プライム/証券･商品先物取引業/SPARX Group Co.,Ltd.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,883.01,931.01,881.01,922.0+10.0+0.52%144,500
2026-03-121,949.01,953.01,903.01,912.0-46.0-2.35%143,200
2026-03-111,960.01,998.01,958.01,958.00.00.00%95,800
2026-03-101,969.01,971.01,934.01,958.0+29.0+1.50%119,100
2026-03-091,920.01,939.01,897.01,929.0-68.0-3.41%212,600
2026-03-062,000.02,012.01,980.01,997.0-10.0-0.50%110,200
2026-03-052,010.02,027.02,000.02,007.0+42.0+2.14%137,900
2026-03-041,970.02,000.01,920.01,965.0-35.0-1.75%227,300
2026-03-032,039.02,064.02,000.02,000.0-50.0-2.44%183,100
2026-03-022,081.02,086.02,044.02,050.0-75.0-3.53%213,400
2026-02-272,102.02,130.02,091.02,125.0+33.0+1.58%95,100
2026-02-262,109.02,120.02,089.02,092.0-5.0-0.24%72,400
2026-02-252,096.02,113.02,064.02,097.0+33.0+1.60%122,900
2026-02-242,068.02,068.02,037.02,064.0+2.0+0.10%64,100
2026-02-202,095.02,115.02,061.02,062.0-54.0-2.55%82,000
2026-02-192,118.02,142.02,107.02,116.0+10.0+0.47%69,900
2026-02-182,063.02,129.02,052.02,106.0+64.0+3.13%127,000
2026-02-172,030.02,067.02,025.02,042.0+12.0+0.59%109,300
2026-02-162,003.02,039.01,989.02,030.0+20.0+1.00%118,400
2026-02-132,045.02,045.02,006.02,010.0-36.0-1.76%89,400
2026-02-122,061.02,068.02,039.02,046.0-14.0-0.68%90,200
2026-02-102,051.02,074.02,046.02,060.0+15.0+0.73%71,900
2026-02-092,074.02,074.02,024.02,045.0+21.0+1.04%104,300
2026-02-062,006.02,040.01,997.02,024.0+19.0+0.95%101,100
2026-02-052,017.02,021.01,994.02,005.0+6.0+0.30%79,400
2026-02-041,976.02,015.01,965.01,999.0+23.0+1.16%155,200
2026-02-031,940.02,013.01,929.01,976.0+38.0+1.96%260,000
2026-02-021,885.01,950.01,862.01,938.0+293.0+17.81%543,100
2026-01-301,664.01,665.01,637.01,645.0-5.0-0.30%44,400
2026-01-291,633.01,660.01,616.01,650.0+17.0+1.04%67,100
2026-01-281,651.01,651.01,631.01,633.0-26.0-1.57%53,500
2026-01-271,656.01,675.01,650.01,659.0-5.0-0.30%64,500
2026-01-261,683.01,683.01,654.01,664.0-43.0-2.52%95,100
2026-01-231,707.01,715.01,695.01,707.00.00.00%42,800
2026-01-221,712.01,723.01,704.01,707.0+18.0+1.07%43,100
2026-01-211,680.01,693.01,673.01,689.0-24.0-1.40%71,600
2026-01-201,746.01,749.01,705.01,713.0-41.0-2.34%69,100
2026-01-191,756.01,760.01,737.01,754.0-7.0-0.40%54,200
2026-01-161,750.01,763.01,741.01,761.0+4.0+0.23%53,700
2026-01-151,757.01,783.01,747.01,757.0+6.0+0.34%79,600
2026-01-141,735.01,760.01,733.01,751.0+28.0+1.63%83,300
2026-01-131,716.01,733.01,703.01,723.0+34.0+2.01%133,600
2026-01-091,673.01,691.01,669.01,689.0+28.0+1.69%55,000
2026-01-081,675.01,679.01,657.01,661.0-14.0-0.84%48,100
2026-01-071,663.01,695.01,661.01,675.0+3.0+0.18%81,700
2026-01-061,620.01,674.01,619.01,672.0+63.0+3.92%85,600
2026-01-051,634.01,647.01,609.01,609.0-11.0-0.68%84,500
2025-12-301,622.01,640.01,620.01,620.0-4.0-0.25%62,600
2025-12-291,602.01,627.01,600.01,624.0+24.0+1.50%84,600
2025-12-261,590.01,602.01,590.01,600.0+8.0+0.50%36,300
2025-12-251,600.01,602.01,586.01,592.0+6.0+0.38%41,500
2025-12-241,594.01,614.01,578.01,586.0-7.0-0.44%170,500
2025-12-231,577.01,595.01,573.01,593.0+16.0+1.01%94,900
2025-12-221,580.01,595.01,545.01,577.0+77.0+5.13%259,300
2025-12-191,496.01,521.01,495.01,500.0+4.0+0.27%65,900
2025-12-181,479.01,496.01,464.01,496.0+18.0+1.22%43,400
2025-12-171,480.01,494.01,469.01,478.0+17.0+1.16%60,000
2025-12-161,479.01,479.01,455.01,461.0-12.0-0.81%51,200
2025-12-151,448.01,478.01,448.01,473.0+26.0+1.80%43,600
2025-12-121,451.01,472.01,446.01,447.0-6.0-0.41%66,900
2025-12-111,478.01,486.01,453.01,453.0-26.0-1.76%45,000
2025-12-101,481.01,490.01,479.01,479.0-2.0-0.14%32,500
2025-12-091,489.01,497.01,478.01,481.0-20.0-1.33%26,400
2025-12-081,480.01,501.01,480.01,501.0+18.0+1.21%21,200
2025-12-051,506.01,508.01,479.01,483.0-29.0-1.92%35,700
2025-12-041,499.01,512.01,494.01,512.0+16.0+1.07%149,100
2025-12-031,494.01,512.01,494.01,496.00.00.00%39,000
2025-12-021,511.01,513.01,495.01,496.0-17.0-1.12%26,400
2025-12-011,514.01,534.01,501.01,513.0-1.0-0.07%52,700
2025-11-281,503.01,516.01,498.01,514.0+17.0+1.14%42,400
2025-11-271,492.01,502.01,488.01,497.0+15.0+1.01%40,600
2025-11-261,487.01,490.01,476.01,482.0+10.0+0.68%53,100
2025-11-251,497.01,498.01,463.01,472.0-22.0-1.47%58,300
2025-11-211,430.01,496.01,430.01,494.0+43.0+2.96%39,500
2025-11-201,458.01,462.01,443.01,451.0+10.0+0.69%45,100
2025-11-191,452.01,456.01,435.01,441.0-11.0-0.76%51,300
2025-11-181,471.01,471.01,450.01,452.0-24.0-1.63%28,800
2025-11-171,498.01,498.01,468.01,476.0-22.0-1.47%34,200
2025-11-141,492.01,508.01,487.01,498.0-5.0-0.33%28,400
2025-11-131,509.01,509.01,493.01,503.0-6.0-0.40%26,800
2025-11-121,490.01,514.01,490.01,509.0+24.0+1.62%36,200
2025-11-111,485.01,487.01,460.01,485.0+4.0+0.27%32,100
2025-11-101,480.01,492.01,474.01,481.0+7.0+0.47%23,700
2025-11-071,461.01,474.01,448.01,474.0+5.0+0.34%40,400
2025-11-061,480.01,480.01,459.01,469.0+8.0+0.55%35,200
2025-11-051,462.01,469.01,422.01,461.0-13.0-0.88%116,500
2025-11-041,500.01,505.01,450.01,474.0-83.0-5.33%173,000
2025-10-311,552.01,559.01,539.01,557.0+14.0+0.91%57,600
2025-10-301,568.01,571.01,540.01,543.0-11.0-0.71%63,900
2025-10-291,572.01,575.01,545.01,554.0-12.0-0.77%56,800
2025-10-281,615.01,615.01,558.01,566.0-57.0-3.51%81,700
2025-10-271,596.01,623.01,592.01,623.0+50.0+3.18%66,000
2025-10-241,589.01,603.01,570.01,573.0-17.0-1.07%62,500
2025-10-231,555.01,625.01,550.01,590.0+49.0+3.18%86,900
2025-10-221,605.01,619.01,541.01,541.0-61.0-3.81%137,100
2025-10-211,593.01,622.01,582.01,602.0+20.0+1.26%67,300
2025-10-201,570.01,582.01,559.01,582.0+30.0+1.93%33,100
2025-10-171,580.01,580.01,552.01,552.0-33.0-2.08%35,700
2025-10-161,583.01,594.01,576.01,585.0-6.0-0.38%25,200
2025-10-151,582.01,593.01,576.01,591.0+14.0+0.89%29,200
2025-10-141,613.01,630.01,563.01,577.0-70.0-4.25%116,800
2025-10-101,550.01,648.01,537.01,647.0+76.0+4.84%159,200
2025-10-091,561.01,585.01,556.01,571.0+6.0+0.38%23,500
2025-10-081,576.01,590.01,560.01,565.0-6.0-0.38%25,600
2025-10-071,569.01,571.01,552.01,571.0+4.0+0.26%18,200
2025-10-061,591.01,591.01,552.01,567.0+16.0+1.03%47,100
2025-10-031,535.01,570.01,531.01,551.0+15.0+0.98%18,300
2025-10-021,555.01,558.01,530.01,536.0-19.0-1.22%26,700
2025-10-011,595.01,595.01,546.01,555.0-43.0-2.69%47,100
2025-09-301,615.01,617.01,594.01,598.0-21.0-1.30%24,800
2025-09-291,617.01,624.01,600.01,619.0-12.0-0.74%29,300
2025-09-261,607.01,631.01,607.01,631.0+25.0+1.56%49,200
2025-09-251,596.01,614.01,595.01,606.00.00.00%31,300
2025-09-241,583.01,606.01,573.01,606.0+27.0+1.71%21,700
2025-09-221,588.01,602.01,578.01,579.0-8.0-0.50%32,800
2025-09-191,580.01,602.01,574.01,587.0+7.0+0.44%40,300
2025-09-181,597.01,597.01,572.01,580.0-3.0-0.19%24,700
2025-09-171,611.01,611.01,583.01,583.0-40.0-2.46%23,800
2025-09-161,607.01,625.01,606.01,623.0+16.0+1.00%16,700
2025-09-121,611.01,623.01,601.01,607.0——34,700

直近120営業日分を表示