スパークス・グループ(株)の株価時系列・信用残時系列
株価時系列
- 年初来高値
- 1,783（2026年1月15日）
- 年初来安値
- 1,224（2025年4月7日）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後 終値 | PER | PBR |
|---|---|---|---|---|---|---|---|---|
| 2026/1/26 | 1,683 | 1,683 | 1,654 | 1,664 | 95,100 | 1,664 | --- | 1.89 |
| 2026/1/23 | 1,707 | 1,715 | 1,695 | 1,707 | 42,800 | 1,707 | --- | 1.94 |
| 2026/1/22 | 1,712 | 1,723 | 1,704 | 1,707 | 43,100 | 1,707 | --- | 1.94 |
| 2026/1/21 | 1,680 | 1,693 | 1,673 | 1,689 | 71,600 | 1,689 | --- | 1.92 |
| 2026/1/20 | 1,746 | 1,749 | 1,705 | 1,713 | 69,100 | 1,713 | --- | 1.95 |
| 2026/1/19 | 1,756 | 1,760 | 1,737 | 1,754 | 54,200 | 1,754 | --- | 2 |
| 2026/1/16 | 1,750 | 1,763 | 1,741 | 1,761 | 53,700 | 1,761 | --- | 2 |
| 2026/1/15 | 1,757 | 1,783 | 1,747 | 1,757 | 79,600 | 1,757 | --- | 2 |
| 2026/1/14 | 1,735 | 1,760 | 1,733 | 1,751 | 83,300 | 1,751 | --- | 1.99 |
| 2026/1/13 | 1,716 | 1,733 | 1,703 | 1,723 | 133,600 | 1,723 | --- | 1.96 |
| 2026/1/9 | 1,673 | 1,691 | 1,669 | 1,689 | 55,000 | 1,689 | ||
| 2026/1/8 | 1,675 | 1,679 | 1,657 | 1,661 | 48,100 | 1,661 | ||
| 2026/1/7 | 1,663 | 1,695 | 1,661 | 1,675 | 81,700 | 1,675 | ||
| 2026/1/6 | 1,620 | 1,674 | 1,619 | 1,672 | 85,600 | 1,672 | ||
| 2026/1/5 | 1,634 | 1,647 | 1,609 | 1,609 | 84,500 | 1,609 | ||
| 2025/12/30 | 1,622 | 1,640 | 1,620 | 1,620 | 62,600 | 1,620 | ||
| 2025/12/29 | 1,602 | 1,627 | 1,600 | 1,624 | 84,600 | 1,624 | ||
| 2025/12/26 | 1,590 | 1,602 | 1,590 | 1,600 | 36,300 | 1,600 | ||
| 2025/12/25 | 1,600 | 1,602 | 1,586 | 1,592 | 41,500 | 1,592 | ||
| 2025/12/24 | 1,594 | 1,614 | 1,578 | 1,586 | 170,500 | 1,586 |
1〜20/244件
