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 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,449 | 2,465 | 2,447 | 2,453 | 16,200 |
| 2024/07/25 | 2,450 | 2,457 | 2,440 | 2,441 | 74,300 |
| 2024/07/24 | 2,469 | 2,485 | 2,458 | 2,458 | 29,100 |
| 2024/07/23 | 2,464 | 2,476 | 2,461 | 2,461 | 11,800 |
| 2024/07/22 | 2,501 | 2,501 | 2,464 | 2,464 | 33,100 |
| 2024/07/19 | 2,500 | 2,500 | 2,480 | 2,489 | 39,900 |
| 2024/07/18 | 2,511 | 2,529 | 2,510 | 2,510 | 28,900 |
| 2024/07/17 | 2,477 | 2,515 | 2,473 | 2,509 | 26,900 |
| 2024/07/16 | 2,471 | 2,478 | 2,461 | 2,467 | 31,900 |
| 2024/07/12 | 2,487 | 2,498 | 2,453 | 2,457 | 68,300 |
| 2024/07/11 | 2,488 | 2,497 | 2,474 | 2,493 | 38,800 |
| 2024/07/10 | 2,502 | 2,505 | 2,487 | 2,488 | 22,600 |
| 2024/07/09 | 2,510 | 2,525 | 2,501 | 2,509 | 13,900 |
| 2024/07/08 | 2,528 | 2,530 | 2,505 | 2,510 | 17,000 |
| 2024/07/05 | 2,543 | 2,543 | 2,527 | 2,532 | 9,300 |
| 2024/07/04 | 2,543 | 2,545 | 2,531 | 2,542 | 11,500 |
| 2024/07/03 | 2,545 | 2,545 | 2,530 | 2,535 | 17,200 |
| 2024/07/02 | 2,542 | 2,545 | 2,535 | 2,540 | 12,300 |
| 2024/07/01 | 2,539 | 2,543 | 2,523 | 2,540 | 22,600 |
| 2024/06/28 | 2,534 | 2,534 | 2,510 | 2,521 | 14,100 |
| 2024/06/27 | 2,527 | 2,536 | 2,518 | 2,535 | 23,800 |
| 2024/06/26 | 2,539 | 2,540 | 2,526 | 2,540 | 14,000 |
| 2024/06/25 | 2,530 | 2,539 | 2,520 | 2,539 | 8,800 |
| 2024/06/24 | 2,530 | 2,537 | 2,520 | 2,528 | 8,900 |
| 2024/06/21 | 2,531 | 2,538 | 2,525 | 2,538 | 13,800 |
| 2024/06/20 | 2,530 | 2,533 | 2,518 | 2,531 | 7,400 |
| 2024/06/19 | 2,524 | 2,535 | 2,512 | 2,533 | 8,200 |
| 2024/06/18 | 2,503 | 2,527 | 2,503 | 2,524 | 16,100 |
| 2024/06/17 | 2,483 | 2,500 | 2,480 | 2,484 | 9,900 |
| 2024/06/14 | 2,480 | 2,510 | 2,479 | 2,502 | 14,500 |
| 2024/06/13 | 2,499 | 2,499 | 2,482 | 2,494 | 6,200 |
| 2024/06/12 | 2,497 | 2,509 | 2,490 | 2,499 | 2,900 |
| 2024/06/11 | 2,481 | 2,501 | 2,481 | 2,489 | 8,300 |
| 2024/06/10 | 2,491 | 2,508 | 2,491 | 2,507 | 5,200 |
| 2024/06/07 | 2,512 | 2,515 | 2,495 | 2,500 | 5,100 |
| 2024/06/06 | 2,500 | 2,510 | 2,500 | 2,509 | 4,100 |
| 2024/06/05 | 2,503 | 2,506 | 2,493 | 2,506 | 5,900 |
| 2024/06/04 | 2,504 | 2,504 | 2,490 | 2,503 | 5,200 |
| 2024/06/03 | 2,500 | 2,505 | 2,495 | 2,504 | 8,200 |
| 2024/05/31 | 2,501 | 2,503 | 2,478 | 2,503 | 10,700 |
| 2024/05/30 | 2,464 | 2,500 | 2,464 | 2,500 | 9,100 |
| 2024/05/29 | 2,499 | 2,499 | 2,465 | 2,466 | 6,100 |
| 2024/05/28 | 2,490 | 2,499 | 2,480 | 2,499 | 7,300 |
| 2024/05/27 | 2,490 | 2,492 | 2,475 | 2,490 | 4,900 |
| 2024/05/24 | 2,482 | 2,495 | 2,480 | 2,489 | 3,100 |
| 2024/05/23 | 2,476 | 2,499 | 2,476 | 2,496 | 5,700 |
| 2024/05/22 | 2,505 | 2,506 | 2,480 | 2,485 | 7,000 |
| 2024/05/21 | 2,503 | 2,515 | 2,485 | 2,505 | 6,100 |
| 2024/05/20 | 2,483 | 2,505 | 2,483 | 2,503 | 7,000 |
| 2024/05/17 | 2,478 | 2,485 | 2,464 | 2,483 | 5,400 |
| 2024/05/16 | 2,501 | 2,501 | 2,455 | 2,465 | 4,700 |
| 2024/05/15 | 2,515 | 2,515 | 2,482 | 2,489 | 4,000 |
| 2024/05/14 | 2,499 | 2,509 | 2,480 | 2,508 | 12,900 |
| 2024/05/13 | 2,462 | 2,492 | 2,462 | 2,470 | 9,100 |
| 2024/05/10 | 2,443 | 2,474 | 2,443 | 2,462 | 5,900 |
| 2024/05/09 | 2,438 | 2,441 | 2,430 | 2,440 | 3,800 |
| 2024/05/08 | 2,449 | 2,449 | 2,432 | 2,432 | 2,800 |
| 2024/05/07 | 2,449 | 2,449 | 2,439 | 2,445 | 4,500 |
| 2024/05/02 | 2,441 | 2,449 | 2,441 | 2,449 | 2,000 |
| 2024/05/01 | 2,435 | 2,448 | 2,431 | 2,448 | 4,000 |
| 2024/04/30 | 2,450 | 2,450 | 2,418 | 2,449 | 8,500 |
| 2024/04/26 | 2,431 | 2,442 | 2,421 | 2,429 | 7,600 |
| 2024/04/25 | 2,454 | 2,454 | 2,436 | 2,436 | 7,400 |
| 2024/04/24 | 2,447 | 2,460 | 2,436 | 2,460 | 5,300 |
| 2024/04/23 | 2,449 | 2,449 | 2,430 | 2,434 | 3,400 |
| 2024/04/22 | 2,405 | 2,442 | 2,400 | 2,430 | 5,800 |
| 2024/04/19 | 2,436 | 2,436 | 2,385 | 2,405 | 12,000 |
| 2024/04/18 | 2,433 | 2,448 | 2,425 | 2,440 | 7,200 |
| 2024/04/17 | 2,434 | 2,436 | 2,413 | 2,415 | 10,100 |
| 2024/04/16 | 2,458 | 2,458 | 2,434 | 2,434 | 9,600 |
| 2024/04/15 | 2,474 | 2,484 | 2,458 | 2,458 | 5,000 |
| 2024/04/12 | 2,472 | 2,490 | 2,472 | 2,490 | 6,500 |
| 2024/04/11 | 2,477 | 2,477 | 2,461 | 2,468 | 2,700 |
| 2024/04/10 | 2,487 | 2,496 | 2,480 | 2,480 | 5,600 |
| 2024/04/09 | 2,470 | 2,485 | 2,455 | 2,482 | 7,700 |
| 2024/04/08 | 2,454 | 2,466 | 2,451 | 2,466 | 6,200 |
| 2024/04/05 | 2,440 | 2,459 | 2,433 | 2,454 | 7,100 |
| 2024/04/04 | 2,449 | 2,470 | 2,448 | 2,452 | 8,300 |
| 2024/04/03 | 2,450 | 2,489 | 2,443 | 2,466 | 13,000 |
| 2024/04/02 | 2,482 | 2,495 | 2,456 | 2,456 | 14,400 |
| 2024/04/01 | 2,529 | 2,529 | 2,497 | 2,497 | 15,700 |
| 2024/03/29 | 2,509 | 2,539 | 2,495 | 2,533 | 25,900 |
| 2024/03/28 | 2,485 | 2,523 | 2,477 | 2,496 | 104,700 |
| 2024/03/27 | 2,595 | 2,606 | 2,543 | 2,553 | 81,500 |
| 2024/03/26 | 2,588 | 2,595 | 2,571 | 2,595 | 33,000 |
| 2024/03/25 | 2,554 | 2,575 | 2,541 | 2,568 | 25,600 |
| 2024/03/22 | 2,540 | 2,554 | 2,533 | 2,554 | 14,900 |
| 2024/03/21 | 2,540 | 2,542 | 2,526 | 2,538 | 13,000 |
| 2024/03/19 | 2,529 | 2,533 | 2,520 | 2,532 | 9,300 |
| 2024/03/18 | 2,530 | 2,539 | 2,518 | 2,524 | 15,500 |
| 2024/03/15 | 2,505 | 2,529 | 2,505 | 2,529 | 13,300 |
| 2024/03/14 | 2,478 | 2,508 | 2,475 | 2,507 | 15,500 |
| 2024/03/13 | 2,490 | 2,492 | 2,470 | 2,478 | 14,200 |
| 2024/03/12 | 2,464 | 2,479 | 2,450 | 2,479 | 7,300 |
| 2024/03/11 | 2,481 | 2,482 | 2,445 | 2,464 | 18,000 |
| 2024/03/08 | 2,468 | 2,485 | 2,464 | 2,476 | 21,300 |
| 2024/03/07 | 2,461 | 2,476 | 2,461 | 2,476 | 12,600 |
| 2024/03/06 | 2,445 | 2,471 | 2,445 | 2,461 | 12,000 |
| 2024/03/05 | 2,440 | 2,453 | 2,429 | 2,445 | 15,100 |
| 2024/03/04 | 2,460 | 2,460 | 2,440 | 2,443 | 16,900 |
| 2024/03/01 | 2,461 | 2,461 | 2,440 | 2,448 | 12,300 |
| 2024/02/29 | 2,472 | 2,473 | 2,446 | 2,458 | 13,200 |
| 2024/02/28 | 2,439 | 2,468 | 2,439 | 2,465 | 23,100 |
| 2024/02/27 | 2,442 | 2,445 | 2,435 | 2,444 | 12,800 |
| 2024/02/26 | 2,455 | 2,458 | 2,432 | 2,434 | 13,300 |
| 2024/02/22 | 2,443 | 2,447 | 2,435 | 2,447 | 8,500 |
| 2024/02/21 | 2,443 | 2,447 | 2,432 | 2,443 | 9,900 |
| 2024/02/20 | 2,458 | 2,461 | 2,445 | 2,445 | 7,000 |
| 2024/02/19 | 2,443 | 2,454 | 2,431 | 2,445 | 12,300 |
| 2024/02/16 | 2,395 | 2,429 | 2,395 | 2,424 | 20,400 |
| 2024/02/15 | 2,423 | 2,433 | 2,395 | 2,395 | 25,300 |
| 2024/02/14 | 2,435 | 2,440 | 2,414 | 2,422 | 19,000 |
| 2024/02/13 | 2,444 | 2,444 | 2,411 | 2,435 | 31,200 |
| 2024/02/09 | 2,455 | 2,460 | 2,443 | 2,448 | 18,100 |
| 2024/02/08 | 2,489 | 2,497 | 2,451 | 2,465 | 46,500 |
| 2024/02/07 | 2,488 | 2,494 | 2,470 | 2,489 | 27,100 |
| 2024/02/06 | 2,470 | 2,495 | 2,465 | 2,489 | 32,400 |
| 2024/02/05 | 2,491 | 2,492 | 2,471 | 2,471 | 58,100 |
| 2024/02/02 | 2,501 | 2,501 | 2,484 | 2,485 | 23,800 |
| 2024/02/01 | 2,511 | 2,512 | 2,496 | 2,502 | 29,900 |
| 2024/01/31 | 2,503 | 2,511 | 2,493 | 2,511 | 23,300 |
| 2024/01/30 | 2,504 | 2,516 | 2,492 | 2,492 | 23,100 |
| 2024/01/29 | 2,497 | 2,504 | 2,490 | 2,498 | 34,900 |
| 2024/01/26 | 2,506 | 2,510 | 2,488 | 2,488 | 18,400 |
| 2024/01/25 | 2,498 | 2,512 | 2,497 | 2,506 | 20,600 |
| 2024/01/24 | 2,495 | 2,495 | 2,465 | 2,481 | 24,300 |
| 2024/01/23 | 2,507 | 2,511 | 2,487 | 2,494 | 21,500 |
| 2024/01/22 | 2,500 | 2,511 | 2,500 | 2,507 | 29,500 |
| 2024/01/19 | 2,500 | 2,512 | 2,490 | 2,498 | 38,900 |
| 2024/01/18 | 2,507 | 2,520 | 2,505 | 2,510 | 19,300 |
| 2024/01/17 | 2,486 | 2,525 | 2,486 | 2,506 | 20,100 |
| 2024/01/16 | 2,508 | 2,518 | 2,481 | 2,481 | 16,800 |
| 2024/01/15 | 2,499 | 2,519 | 2,497 | 2,517 | 28,800 |
| 2024/01/12 | 2,494 | 2,501 | 2,472 | 2,490 | 26,100 |
| 2024/01/11 | 2,518 | 2,520 | 2,493 | 2,494 | 35,400 |
| 2024/01/10 | 2,498 | 2,521 | 2,493 | 2,517 | 26,600 |
| 2024/01/09 | 2,485 | 2,508 | 2,485 | 2,498 | 29,500 |
| 2024/01/05 | 2,453 | 2,480 | 2,453 | 2,480 | 24,900 |
| 2024/01/04 | 2,436 | 2,459 | 2,436 | 2,445 | 38,100 |
| 2023/12/29 | 2,450 | 2,458 | 2,434 | 2,452 | 22,300 |
| 2023/12/28 | 2,430 | 2,453 | 2,430 | 2,453 | 18,700 |
| 2023/12/27 | 2,411 | 2,434 | 2,407 | 2,429 | 19,200 |
| 2023/12/26 | 2,400 | 2,412 | 2,400 | 2,407 | 15,200 |
| 2023/12/25 | 2,406 | 2,406 | 2,393 | 2,399 | 7,900 |
| 2023/12/22 | 2,391 | 2,414 | 2,391 | 2,405 | 7,300 |
| 2023/12/21 | 2,396 | 2,402 | 2,393 | 2,394 | 9,800 |
| 2023/12/20 | 2,401 | 2,426 | 2,401 | 2,417 | 10,400 |
| 2023/12/19 | 2,416 | 2,416 | 2,380 | 2,401 | 15,000 |
| 2023/12/18 | 2,400 | 2,412 | 2,396 | 2,412 | 10,500 |
| 2023/12/15 | 2,425 | 2,428 | 2,403 | 2,410 | 15,100 |
| 2023/12/14 | 2,448 | 2,451 | 2,427 | 2,428 | 8,400 |
| 2023/12/13 | 2,452 | 2,454 | 2,442 | 2,445 | 6,000 |
| 2023/12/12 | 2,450 | 2,452 | 2,440 | 2,452 | 7,500 |
| 2023/12/11 | 2,441 | 2,451 | 2,435 | 2,450 | 12,200 |
| 2023/12/08 | 2,442 | 2,454 | 2,435 | 2,442 | 13,700 |
| 2023/12/07 | 2,452 | 2,461 | 2,451 | 2,455 | 8,100 |
| 2023/12/06 | 2,444 | 2,464 | 2,444 | 2,464 | 10,700 |
| 2023/12/05 | 2,442 | 2,463 | 2,438 | 2,445 | 10,000 |
| 2023/12/04 | 2,445 | 2,454 | 2,438 | 2,446 | 7,500 |
| 2023/12/01 | 2,453 | 2,464 | 2,446 | 2,447 | 9,400 |
| 2023/11/30 | 2,465 | 2,465 | 2,432 | 2,454 | 12,400 |
| 2023/11/29 | 2,448 | 2,459 | 2,440 | 2,455 | 11,300 |
| 2023/11/28 | 2,449 | 2,464 | 2,449 | 2,461 | 13,200 |
| 2023/11/27 | 2,429 | 2,453 | 2,429 | 2,441 | 12,600 |
| 2023/11/24 | 2,433 | 2,439 | 2,425 | 2,428 | 3,800 |
| 2023/11/22 | 2,412 | 2,442 | 2,412 | 2,433 | 8,400 |
| 2023/11/21 | 2,428 | 2,428 | 2,408 | 2,412 | 8,200 |
| 2023/11/20 | 2,436 | 2,443 | 2,417 | 2,417 | 7,000 |
| 2023/11/17 | 2,415 | 2,438 | 2,413 | 2,436 | 6,200 |
| 2023/11/16 | 2,433 | 2,433 | 2,415 | 2,415 | 5,000 |
| 2023/11/15 | 2,422 | 2,433 | 2,416 | 2,427 | 6,400 |
| 2023/11/14 | 2,444 | 2,444 | 2,420 | 2,420 | 6,100 |
| 2023/11/13 | 2,446 | 2,446 | 2,430 | 2,440 | 3,800 |
| 2023/11/10 | 2,433 | 2,447 | 2,413 | 2,447 | 9,600 |
| 2023/11/09 | 2,425 | 2,441 | 2,411 | 2,436 | 10,800 |
| 2023/11/08 | 2,423 | 2,437 | 2,417 | 2,420 | 17,900 |
| 2023/11/07 | 2,402 | 2,412 | 2,395 | 2,401 | 5,400 |
| 2023/11/06 | 2,420 | 2,422 | 2,401 | 2,409 | 20,300 |
| 2023/11/02 | 2,419 | 2,419 | 2,387 | 2,401 | 7,200 |
| 2023/11/01 | 2,405 | 2,420 | 2,399 | 2,420 | 11,600 |
| 2023/10/31 | 2,387 | 2,405 | 2,365 | 2,402 | 13,800 |
| 2023/10/30 | 2,394 | 2,394 | 2,368 | 2,368 | 9,600 |
| 2023/10/27 | 2,377 | 2,395 | 2,366 | 2,395 | 12,900 |
| 2023/10/26 | 2,353 | 2,376 | 2,353 | 2,364 | 7,500 |
| 2023/10/25 | 2,380 | 2,383 | 2,359 | 2,374 | 5,300 |
| 2023/10/24 | 2,355 | 2,377 | 2,345 | 2,367 | 15,700 |
| 2023/10/23 | 2,361 | 2,375 | 2,358 | 2,358 | 9,100 |
| 2023/10/20 | 2,362 | 2,373 | 2,358 | 2,369 | 6,000 |
| 2023/10/19 | 2,355 | 2,373 | 2,352 | 2,362 | 6,200 |
| 2023/10/18 | 2,376 | 2,376 | 2,346 | 2,367 | 9,300 |
| 2023/10/17 | 2,376 | 2,379 | 2,354 | 2,360 | 9,000 |
| 2023/10/16 | 2,360 | 2,370 | 2,339 | 2,341 | 12,700 |
| 2023/10/13 | 2,378 | 2,378 | 2,362 | 2,370 | 9,600 |
| 2023/10/12 | 2,399 | 2,399 | 2,365 | 2,383 | 11,600 |
| 2023/10/11 | 2,397 | 2,397 | 2,378 | 2,385 | 10,300 |
| 2023/10/10 | 2,384 | 2,398 | 2,382 | 2,396 | 9,400 |
| 2023/10/06 | 2,372 | 2,392 | 2,372 | 2,381 | 8,900 |
| 2023/10/05 | 2,332 | 2,374 | 2,332 | 2,371 | 15,600 |
| 2023/10/04 | 2,330 | 2,363 | 2,330 | 2,331 | 23,400 |
| 2023/10/03 | 2,380 | 2,388 | 2,356 | 2,366 | 21,700 |