セントラルスポーツ(4801)の株価時系列情報
セントラルスポーツ(4801)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025/06/13 | 2,382 | 2,387 | 2,372 | 2,383 | 17,800 |
| 2025/06/12 | 2,388 | 2,393 | 2,383 | 2,383 | 8,700 |
| 2025/06/11 | 2,392 | 2,395 | 2,383 | 2,395 | 4,800 |
| 2025/06/10 | 2,384 | 2,396 | 2,382 | 2,383 | 5,100 |
| 2025/06/09 | 2,396 | 2,398 | 2,382 | 2,394 | 9,100 |
| 2025/06/06 | 2,391 | 2,393 | 2,383 | 2,392 | 5,600 |
| 2025/06/05 | 2,384 | 2,392 | 2,381 | 2,391 | 9,500 |
| 2025/06/04 | 2,380 | 2,394 | 2,380 | 2,389 | 6,400 |
| 2025/06/03 | 2,382 | 2,390 | 2,380 | 2,380 | 7,800 |
| 2025/06/02 | 2,401 | 2,411 | 2,381 | 2,382 | 11,700 |
| 2025/05/30 | 2,402 | 2,413 | 2,401 | 2,412 | 8,200 |
| 2025/05/29 | 2,395 | 2,407 | 2,395 | 2,406 | 8,500 |
| 2025/05/28 | 2,410 | 2,419 | 2,394 | 2,395 | 10,000 |
| 2025/05/27 | 2,398 | 2,409 | 2,389 | 2,406 | 5,300 |
| 2025/05/26 | 2,387 | 2,401 | 2,387 | 2,398 | 5,700 |
| 2025/05/23 | 2,376 | 2,387 | 2,375 | 2,387 | 4,400 |
| 2025/05/22 | 2,382 | 2,395 | 2,376 | 2,376 | 8,600 |
| 2025/05/21 | 2,387 | 2,398 | 2,382 | 2,384 | 5,200 |
| 2025/05/20 | 2,393 | 2,401 | 2,382 | 2,382 | 9,400 |
| 2025/05/19 | 2,392 | 2,405 | 2,391 | 2,405 | 5,000 |
| 2025/05/16 | 2,380 | 2,419 | 2,380 | 2,396 | 6,700 |
| 2025/05/15 | 2,388 | 2,451 | 2,375 | 2,383 | 40,900 |
| 2025/05/14 | 2,400 | 2,400 | 2,369 | 2,393 | 14,900 |
| 2025/05/13 | 2,430 | 2,430 | 2,406 | 2,406 | 6,200 |
| 2025/05/12 | 2,442 | 2,442 | 2,413 | 2,413 | 3,300 |
| 2025/05/09 | 2,419 | 2,442 | 2,410 | 2,442 | 6,900 |
| 2025/05/08 | 2,420 | 2,425 | 2,400 | 2,412 | 5,600 |
| 2025/05/07 | 2,396 | 2,460 | 2,384 | 2,420 | 29,900 |
| 2025/05/02 | 2,397 | 2,410 | 2,388 | 2,406 | 6,200 |
| 2025/05/01 | 2,401 | 2,430 | 2,385 | 2,402 | 16,100 |
| 2025/04/30 | 2,405 | 2,408 | 2,390 | 2,400 | 7,700 |
| 2025/04/28 | 2,404 | 2,424 | 2,403 | 2,420 | 8,600 |
| 2025/04/25 | 2,429 | 2,429 | 2,400 | 2,400 | 6,800 |
| 2025/04/24 | 2,447 | 2,447 | 2,418 | 2,429 | 7,700 |
| 2025/04/23 | 2,443 | 2,450 | 2,428 | 2,437 | 12,000 |
| 2025/04/22 | 2,431 | 2,436 | 2,425 | 2,436 | 6,300 |
| 2025/04/21 | 2,423 | 2,431 | 2,413 | 2,430 | 6,100 |
| 2025/04/18 | 2,409 | 2,423 | 2,406 | 2,423 | 7,900 |
| 2025/04/17 | 2,381 | 2,395 | 2,381 | 2,391 | 3,100 |
| 2025/04/16 | 2,413 | 2,413 | 2,383 | 2,383 | 5,100 |
| 2025/04/15 | 2,397 | 2,414 | 2,397 | 2,413 | 3,000 |
| 2025/04/14 | 2,405 | 2,430 | 2,337 | 2,404 | 26,600 |
| 2025/04/11 | 2,351 | 2,410 | 2,341 | 2,405 | 13,600 |
| 2025/04/10 | 2,378 | 2,405 | 2,357 | 2,401 | 16,400 |
| 2025/04/09 | 2,315 | 2,351 | 2,300 | 2,329 | 11,000 |
| 2025/04/08 | 2,295 | 2,364 | 2,290 | 2,356 | 14,800 |
| 2025/04/07 | 2,290 | 2,301 | 2,237 | 2,267 | 27,200 |
| 2025/04/04 | 2,370 | 2,370 | 2,300 | 2,322 | 26,100 |
| 2025/04/03 | 2,354 | 2,385 | 2,354 | 2,375 | 12,300 |
| 2025/04/02 | 2,394 | 2,395 | 2,374 | 2,378 | 8,600 |
| 2025/04/01 | 2,397 | 2,400 | 2,388 | 2,390 | 9,800 |
| 2025/03/31 | 2,415 | 2,415 | 2,380 | 2,382 | 23,200 |
| 2025/03/28 | 2,440 | 2,453 | 2,422 | 2,430 | 105,800 |
| 2025/03/27 | 2,488 | 2,505 | 2,438 | 2,442 | 89,600 |
| 2025/03/26 | 2,486 | 2,500 | 2,471 | 2,500 | 17,000 |
| 2025/03/25 | 2,494 | 2,500 | 2,470 | 2,479 | 14,800 |
| 2025/03/24 | 2,504 | 2,504 | 2,481 | 2,481 | 18,300 |
| 2025/03/21 | 2,485 | 2,510 | 2,485 | 2,493 | 35,800 |
| 2025/03/19 | 2,481 | 2,494 | 2,480 | 2,493 | 12,500 |
| 2025/03/18 | 2,485 | 2,494 | 2,481 | 2,481 | 13,100 |
| 2025/03/17 | 2,478 | 2,487 | 2,473 | 2,481 | 29,400 |
| 2025/03/14 | 2,478 | 2,478 | 2,466 | 2,478 | 8,700 |
| 2025/03/13 | 2,469 | 2,480 | 2,461 | 2,479 | 8,700 |
| 2025/03/12 | 2,464 | 2,470 | 2,462 | 2,470 | 8,800 |
| 2025/03/11 | 2,470 | 2,478 | 2,449 | 2,461 | 13,300 |
| 2025/03/10 | 2,490 | 2,490 | 2,470 | 2,476 | 28,400 |
| 2025/03/07 | 2,469 | 2,490 | 2,465 | 2,490 | 8,300 |
| 2025/03/06 | 2,475 | 2,493 | 2,471 | 2,487 | 13,200 |
| 2025/03/05 | 2,460 | 2,478 | 2,457 | 2,475 | 7,400 |
| 2025/03/04 | 2,473 | 2,473 | 2,450 | 2,463 | 5,500 |
| 2025/03/03 | 2,450 | 2,471 | 2,450 | 2,458 | 13,400 |
| 2025/02/28 | 2,455 | 2,458 | 2,435 | 2,435 | 10,700 |
| 2025/02/27 | 2,427 | 2,458 | 2,420 | 2,457 | 24,300 |
| 2025/02/26 | 2,428 | 2,429 | 2,409 | 2,426 | 16,300 |
| 2025/02/25 | 2,410 | 2,429 | 2,407 | 2,422 | 10,900 |
| 2025/02/21 | 2,417 | 2,419 | 2,402 | 2,418 | 10,100 |
| 2025/02/20 | 2,430 | 2,432 | 2,416 | 2,419 | 10,900 |
| 2025/02/19 | 2,421 | 2,430 | 2,420 | 2,425 | 4,000 |
| 2025/02/18 | 2,417 | 2,425 | 2,414 | 2,421 | 5,600 |
| 2025/02/17 | 2,425 | 2,431 | 2,415 | 2,415 | 7,400 |
| 2025/02/14 | 2,440 | 2,440 | 2,424 | 2,430 | 7,500 |
| 2025/02/13 | 2,432 | 2,445 | 2,431 | 2,444 | 7,900 |
| 2025/02/12 | 2,420 | 2,430 | 2,417 | 2,420 | 6,000 |
| 2025/02/10 | 2,422 | 2,432 | 2,410 | 2,420 | 8,200 |
| 2025/02/07 | 2,427 | 2,435 | 2,422 | 2,434 | 4,500 |
| 2025/02/06 | 2,429 | 2,433 | 2,423 | 2,424 | 2,000 |
| 2025/02/05 | 2,424 | 2,437 | 2,417 | 2,429 | 8,900 |
| 2025/02/04 | 2,423 | 2,429 | 2,408 | 2,408 | 4,800 |
| 2025/02/03 | 2,421 | 2,431 | 2,402 | 2,408 | 11,900 |
| 2025/01/31 | 2,456 | 2,456 | 2,413 | 2,423 | 5,800 |
| 2025/01/30 | 2,421 | 2,461 | 2,410 | 2,459 | 21,300 |
| 2025/01/29 | 2,417 | 2,422 | 2,410 | 2,418 | 9,000 |
| 2025/01/28 | 2,390 | 2,425 | 2,390 | 2,422 | 20,600 |
| 2025/01/27 | 2,379 | 2,395 | 2,370 | 2,395 | 8,100 |
| 2025/01/24 | 2,370 | 2,386 | 2,369 | 2,370 | 5,000 |
| 2025/01/23 | 2,374 | 2,379 | 2,351 | 2,363 | 9,300 |
| 2025/01/22 | 2,384 | 2,385 | 2,369 | 2,378 | 7,500 |
| 2025/01/21 | 2,361 | 2,382 | 2,357 | 2,368 | 21,800 |
| 2025/01/20 | 2,362 | 2,367 | 2,350 | 2,357 | 57,800 |
| 2025/01/17 | 2,361 | 2,365 | 2,346 | 2,347 | 55,300 |
| 2025/01/16 | 2,387 | 2,394 | 2,367 | 2,367 | 33,100 |
| 2025/01/15 | 2,387 | 2,393 | 2,383 | 2,387 | 26,600 |
| 2025/01/14 | 2,391 | 2,395 | 2,381 | 2,382 | 53,000 |
| 2025/01/10 | 2,386 | 2,393 | 2,385 | 2,386 | 83,200 |
| 2025/01/09 | 2,400 | 2,412 | 2,389 | 2,390 | 39,200 |
| 2025/01/08 | 2,413 | 2,415 | 2,407 | 2,407 | 15,300 |
| 2025/01/07 | 2,417 | 2,421 | 2,407 | 2,413 | 12,300 |
| 2025/01/06 | 2,439 | 2,440 | 2,414 | 2,414 | 29,100 |
| 2024/12/30 | 2,430 | 2,442 | 2,427 | 2,432 | 29,200 |
| 2024/12/27 | 2,403 | 2,422 | 2,403 | 2,422 | 22,400 |
| 2024/12/26 | 2,402 | 2,408 | 2,399 | 2,401 | 18,900 |
| 2024/12/25 | 2,409 | 2,410 | 2,397 | 2,410 | 18,500 |
| 2024/12/24 | 2,409 | 2,409 | 2,402 | 2,405 | 8,400 |
| 2024/12/23 | 2,403 | 2,409 | 2,403 | 2,409 | 7,300 |
| 2024/12/20 | 2,414 | 2,416 | 2,403 | 2,403 | 7,500 |
| 2024/12/19 | 2,407 | 2,417 | 2,407 | 2,409 | 7,900 |
| 2024/12/18 | 2,411 | 2,412 | 2,408 | 2,410 | 4,800 |
| 2024/12/17 | 2,415 | 2,415 | 2,407 | 2,411 | 6,000 |
| 2024/12/16 | 2,410 | 2,416 | 2,408 | 2,410 | 5,500 |
| 2024/12/13 | 2,408 | 2,417 | 2,408 | 2,414 | 7,800 |
| 2024/12/12 | 2,423 | 2,429 | 2,416 | 2,416 | 7,300 |
| 2024/12/11 | 2,416 | 2,418 | 2,407 | 2,410 | 7,200 |
| 2024/12/10 | 2,411 | 2,419 | 2,407 | 2,407 | 4,900 |
| 2024/12/09 | 2,414 | 2,421 | 2,407 | 2,407 | 8,300 |
| 2024/12/06 | 2,413 | 2,419 | 2,410 | 2,416 | 3,500 |
| 2024/12/05 | 2,410 | 2,421 | 2,410 | 2,410 | 4,100 |
| 2024/12/04 | 2,411 | 2,435 | 2,406 | 2,406 | 5,100 |
| 2024/12/03 | 2,414 | 2,440 | 2,414 | 2,429 | 11,300 |
| 2024/12/02 | 2,404 | 2,414 | 2,404 | 2,414 | 4,100 |
| 2024/11/29 | 2,426 | 2,426 | 2,391 | 2,404 | 11,200 |
| 2024/11/28 | 2,412 | 2,420 | 2,402 | 2,420 | 5,700 |
| 2024/11/27 | 2,419 | 2,424 | 2,404 | 2,406 | 4,700 |
| 2024/11/26 | 2,418 | 2,425 | 2,418 | 2,419 | 1,400 |
| 2024/11/25 | 2,428 | 2,428 | 2,417 | 2,418 | 3,800 |
| 2024/11/22 | 2,415 | 2,429 | 2,415 | 2,428 | 2,600 |
| 2024/11/21 | 2,419 | 2,419 | 2,417 | 2,419 | 2,500 |
| 2024/11/20 | 2,411 | 2,421 | 2,411 | 2,413 | 2,000 |
| 2024/11/19 | 2,410 | 2,429 | 2,410 | 2,411 | 4,600 |
| 2024/11/18 | 2,411 | 2,422 | 2,410 | 2,410 | 3,100 |
| 2024/11/15 | 2,402 | 2,419 | 2,402 | 2,419 | 2,900 |
| 2024/11/14 | 2,402 | 2,416 | 2,400 | 2,401 | 5,700 |
| 2024/11/13 | 2,405 | 2,418 | 2,401 | 2,402 | 4,900 |
| 2024/11/12 | 2,406 | 2,424 | 2,405 | 2,405 | 6,100 |
| 2024/11/11 | 2,420 | 2,420 | 2,412 | 2,413 | 4,300 |
| 2024/11/08 | 2,450 | 2,451 | 2,420 | 2,421 | 6,500 |
| 2024/11/07 | 2,466 | 2,469 | 2,442 | 2,449 | 9,000 |
| 2024/11/06 | 2,460 | 2,465 | 2,446 | 2,465 | 4,200 |
| 2024/11/05 | 2,471 | 2,471 | 2,445 | 2,460 | 3,900 |
| 2024/11/01 | 2,439 | 2,450 | 2,430 | 2,447 | 3,100 |
| 2024/10/31 | 2,427 | 2,467 | 2,427 | 2,448 | 9,800 |
| 2024/10/30 | 2,423 | 2,439 | 2,412 | 2,412 | 20,100 |
| 2024/10/29 | 2,422 | 2,431 | 2,407 | 2,423 | 4,600 |
| 2024/10/28 | 2,390 | 2,423 | 2,390 | 2,422 | 4,700 |
| 2024/10/25 | 2,400 | 2,404 | 2,389 | 2,391 | 11,100 |
| 2024/10/24 | 2,401 | 2,413 | 2,395 | 2,400 | 10,000 |
| 2024/10/23 | 2,401 | 2,417 | 2,401 | 2,401 | 4,900 |
| 2024/10/22 | 2,422 | 2,422 | 2,401 | 2,401 | 11,000 |
| 2024/10/21 | 2,435 | 2,435 | 2,421 | 2,421 | 4,800 |
| 2024/10/18 | 2,429 | 2,437 | 2,423 | 2,423 | 3,600 |
| 2024/10/17 | 2,421 | 2,434 | 2,421 | 2,423 | 3,300 |
| 2024/10/16 | 2,421 | 2,444 | 2,421 | 2,422 | 9,200 |
| 2024/10/15 | 2,430 | 2,430 | 2,419 | 2,428 | 4,500 |
| 2024/10/11 | 2,421 | 2,430 | 2,418 | 2,423 | 5,900 |
| 2024/10/10 | 2,435 | 2,435 | 2,414 | 2,421 | 4,400 |
| 2024/10/09 | 2,454 | 2,454 | 2,427 | 2,431 | 4,700 |
| 2024/10/08 | 2,443 | 2,446 | 2,427 | 2,443 | 7,000 |
| 2024/10/07 | 2,445 | 2,466 | 2,444 | 2,456 | 13,500 |
| 2024/10/04 | 2,438 | 2,444 | 2,433 | 2,436 | 4,600 |
| 2024/10/03 | 2,442 | 2,444 | 2,421 | 2,433 | 6,800 |
| 2024/10/02 | 2,431 | 2,444 | 2,412 | 2,412 | 12,200 |
| 2024/10/01 | 2,426 | 2,443 | 2,425 | 2,430 | 7,900 |
| 2024/09/30 | 2,420 | 2,446 | 2,411 | 2,425 | 22,100 |
| 2024/09/27 | 2,500 | 2,500 | 2,403 | 2,446 | 147,500 |
| 2024/09/26 | 2,542 | 2,571 | 2,531 | 2,571 | 119,300 |
| 2024/09/25 | 2,530 | 2,543 | 2,517 | 2,543 | 15,600 |
| 2024/09/24 | 2,521 | 2,536 | 2,510 | 2,536 | 18,800 |
| 2024/09/20 | 2,527 | 2,529 | 2,421 | 2,421 | 32,200 |
| 2024/09/19 | 2,514 | 2,527 | 2,507 | 2,517 | 14,400 |
| 2024/09/18 | 2,499 | 2,511 | 2,489 | 2,510 | 12,600 |
| 2024/09/17 | 2,477 | 2,495 | 2,471 | 2,495 | 19,600 |
| 2024/09/13 | 2,482 | 2,497 | 2,475 | 2,490 | 15,400 |
| 2024/09/12 | 2,476 | 2,499 | 2,474 | 2,495 | 12,000 |
| 2024/09/11 | 2,492 | 2,498 | 2,443 | 2,448 | 15,700 |
| 2024/09/10 | 2,497 | 2,509 | 2,487 | 2,499 | 4,100 |
| 2024/09/09 | 2,475 | 2,505 | 2,474 | 2,489 | 10,300 |
| 2024/09/06 | 2,498 | 2,499 | 2,476 | 2,488 | 6,200 |
| 2024/09/05 | 2,461 | 2,508 | 2,461 | 2,485 | 8,500 |
| 2024/09/04 | 2,495 | 2,502 | 2,461 | 2,461 | 15,200 |
| 2024/09/03 | 2,483 | 2,510 | 2,483 | 2,505 | 7,100 |
| 2024/09/02 | 2,500 | 2,506 | 2,483 | 2,484 | 14,900 |
| 2024/08/30 | 2,487 | 2,507 | 2,487 | 2,507 | 13,400 |
| 2024/08/29 | 2,489 | 2,489 | 2,466 | 2,482 | 11,200 |
| 2024/08/28 | 2,472 | 2,481 | 2,462 | 2,481 | 10,600 |
| 2024/08/27 | 2,450 | 2,483 | 2,450 | 2,483 | 10,000 |
| 2024/08/26 | 2,454 | 2,467 | 2,434 | 2,447 | 12,300 |
| 2024/08/23 | 2,449 | 2,468 | 2,440 | 2,457 | 11,300 |
| 2024/08/22 | 2,434 | 2,443 | 2,428 | 2,440 | 5,900 |
| 2024/08/21 | 2,446 | 2,448 | 2,430 | 2,431 | 3,400 |
| 2024/08/20 | 2,416 | 2,445 | 2,416 | 2,445 | 6,300 |
| 2024/08/19 | 2,430 | 2,443 | 2,415 | 2,415 | 7,300 |