日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2004/12/30 1,867 1,867 1,838 1,838 5,500
2004/12/29 1,850 1,870 1,820 1,859 15,900
2004/12/28 1,820 1,833 1,810 1,830 15,000
2004/12/27 1,791 1,819 1,790 1,814 33,900
2004/12/24 1,780 1,789 1,777 1,789 33,600
2004/12/22 1,770 1,790 1,770 1,785 20,200
2004/12/21 1,748 1,782 1,747 1,770 39,100
2004/12/20 1,690 1,750 1,690 1,749 23,900
2004/12/17 1,690 1,704 1,660 1,704 10,000
2004/12/16 1,690 1,709 1,680 1,709 16,100
2004/12/15 1,688 1,694 1,680 1,690 5,400
2004/12/14 1,663 1,690 1,663 1,690 7,300
2004/12/13 1,680 1,687 1,645 1,680 18,500
2004/12/10 1,670 1,693 1,660 1,669 25,700
2004/12/09 1,680 1,680 1,675 1,678 4,100
2004/12/08 1,676 1,693 1,676 1,680 700
2004/12/07 1,698 1,698 1,674 1,675 6,300
2004/12/06 1,705 1,705 1,687 1,694 4,200
2004/12/03 1,699 1,705 1,688 1,700 5,000
2004/12/02 1,687 1,700 1,687 1,699 8,900
2004/12/01 1,683 1,699 1,683 1,686 2,100
2004/11/30 1,699 1,710 1,695 1,700 10,500
2004/11/29 1,677 1,705 1,677 1,705 8,800
2004/11/26 1,677 1,738 1,677 1,699 12,000
2004/11/25 1,674 1,689 1,674 1,681 14,200
2004/11/24 1,690 1,704 1,686 1,704 11,400
2004/11/22 1,696 1,708 1,673 1,695 6,900
2004/11/19 1,692 1,716 1,692 1,695 16,800
2004/11/18 1,700 1,720 1,685 1,691 24,200
2004/11/17 1,715 1,719 1,682 1,682 24,900
2004/11/16 1,730 1,736 1,710 1,710 71,300
2004/11/15 1,703 1,731 1,698 1,730 24,600
2004/11/12 1,700 1,709 1,685 1,703 20,800
2004/11/11 1,665 1,720 1,665 1,720 37,200
2004/11/10 1,755 1,762 1,748 1,755 14,900
2004/11/09 1,750 1,753 1,701 1,752 16,500
2004/11/08 1,750 1,775 1,740 1,752 25,100
2004/11/05 1,730 1,749 1,720 1,749 30,800
2004/11/04 1,720 1,725 1,690 1,700 26,300
2004/11/02 1,699 1,717 1,680 1,711 18,800
2004/11/01 1,679 1,698 1,665 1,697 12,200
2004/10/29 1,664 1,689 1,650 1,681 15,700
2004/10/28 1,616 1,666 1,616 1,665 5,800
2004/10/27 1,620 1,650 1,620 1,646 1,000
2004/10/26 1,610 1,660 1,610 1,629 3,200
2004/10/25 1,577 1,670 1,577 1,670 15,500
2004/10/22 1,680 1,680 1,635 1,669 3,200
2004/10/21 1,660 1,670 1,655 1,661 7,800
2004/10/20 1,650 1,661 1,640 1,650 7,400
2004/10/19 1,669 1,669 1,632 1,632 2,000
2004/10/18 1,676 1,676 1,628 1,630 3,700
2004/10/15 1,640 1,678 1,630 1,677 3,700
2004/10/14 1,695 1,695 1,650 1,650 3,600
2004/10/13 1,700 1,703 1,695 1,700 7,200
2004/10/12 1,680 1,690 1,679 1,690 10,000
2004/10/08 1,668 1,675 1,655 1,665 7,100
2004/10/07 1,680 1,680 1,651 1,659 3,900
2004/10/06 1,650 1,690 1,650 1,652 5,800
2004/10/05 1,680 1,688 1,670 1,670 5,700
2004/10/04 1,655 1,670 1,655 1,660 5,000
2004/10/01 1,660 1,680 1,650 1,650 5,400
2004/09/30 1,681 1,681 1,670 1,675 5,500
2004/09/29 1,708 1,710 1,670 1,700 8,900
2004/09/28 1,700 1,710 1,679 1,705 38,100
2004/09/27 1,623 1,650 1,623 1,649 9,200
2004/09/24 1,650 1,720 1,650 1,720 25,900
2004/09/22 1,700 1,700 1,692 1,700 14,000
2004/09/21 1,677 1,690 1,670 1,685 11,100
2004/09/17 1,672 1,680 1,651 1,660 4,900
2004/09/16 1,643 1,650 1,611 1,650 5,800
2004/09/15 1,684 1,684 1,630 1,630 6,600
2004/09/14 1,690 1,695 1,660 1,660 6,900
2004/09/13 1,684 1,695 1,684 1,690 2,200
2004/09/10 1,700 1,700 1,680 1,683 22,300
2004/09/09 1,705 1,713 1,702 1,704 21,500
2004/09/08 1,703 1,730 1,703 1,715 10,100
2004/09/07 1,730 1,730 1,701 1,720 8,100
2004/09/06 1,713 1,730 1,711 1,727 22,300
2004/09/03 1,735 1,735 1,701 1,711 9,700
2004/09/02 1,703 1,730 1,703 1,730 17,000
2004/09/01 1,650 1,690 1,650 1,688 11,600
2004/08/31 1,649 1,649 1,616 1,643 10,700
2004/08/30 1,610 1,620 1,606 1,620 6,200
2004/08/27 1,601 1,620 1,601 1,608 2,800
2004/08/26 1,649 1,649 1,601 1,610 7,700
2004/08/25 1,550 1,640 1,550 1,640 11,900
2004/08/24 1,639 1,670 1,635 1,650 10,600
2004/08/23 1,573 1,638 1,558 1,637 13,700
2004/08/20 1,500 1,550 1,500 1,548 10,700
2004/08/19 1,476 1,490 1,475 1,482 5,700
2004/08/18 1,544 1,544 1,465 1,465 5,300
2004/08/17 1,510 1,510 1,430 1,494 10,100
2004/08/16 1,425 1,447 1,420 1,430 4,300
2004/08/13 1,476 1,476 1,428 1,445 21,700
2004/08/12 1,470 1,489 1,450 1,480 12,700
2004/08/11 1,470 1,488 1,458 1,488 11,200
2004/08/10 1,411 1,450 1,401 1,450 22,100
2004/08/09 1,429 1,468 1,400 1,418 26,800
2004/08/06 1,520 1,544 1,501 1,519 5,400
2004/08/05 1,560 1,560 1,532 1,546 4,500
2004/08/04 1,570 1,570 1,500 1,570 10,000
2004/08/03 1,620 1,621 1,559 1,570 7,400
2004/08/02 1,620 1,620 1,605 1,620 1,900
2004/07/30 1,629 1,635 1,450 1,635 13,500
2004/07/29 1,647 1,647 1,583 1,608 4,100
2004/07/28 1,600 1,648 1,590 1,600 4,500
2004/07/27 1,650 1,669 1,526 1,580 15,400
2004/07/26 1,700 1,700 1,672 1,680 8,200
2004/07/23 1,720 1,721 1,706 1,710 6,500
2004/07/22 1,710 1,719 1,702 1,719 8,400
2004/07/21 1,740 1,740 1,711 1,728 2,000
2004/07/20 1,755 1,755 1,722 1,740 9,900
2004/07/16 1,702 1,742 1,700 1,742 9,400
2004/07/15 1,705 1,737 1,681 1,681 8,100
2004/07/14 1,760 1,780 1,701 1,704 10,800
2004/07/13 1,830 1,830 1,750 1,757 17,200
2004/07/12 1,671 1,790 1,671 1,789 26,900
2004/07/09 1,635 1,700 1,621 1,671 21,800
2004/07/08 1,652 1,682 1,621 1,631 18,200
2004/07/07 1,700 1,705 1,663 1,695 19,300
2004/07/06 1,800 1,825 1,710 1,751 74,400
2004/07/05 1,580 1,690 1,570 1,690 36,300
2004/07/02 1,546 1,550 1,525 1,525 5,200
2004/07/01 1,560 1,560 1,540 1,546 7,300
2004/06/30 1,569 1,585 1,556 1,576 5,000
2004/06/29 1,520 1,569 1,510 1,569 13,800
2004/06/28 1,519 1,539 1,500 1,538 8,400
2004/06/25 1,495 1,505 1,445 1,475 23,400
2004/06/24 1,550 1,550 1,510 1,520 9,800
2004/06/23 1,550 1,620 1,525 1,528 26,900
2004/06/22 1,499 1,540 1,494 1,540 21,300
2004/06/21 1,436 1,481 1,436 1,481 15,700
2004/06/18 1,450 1,455 1,435 1,435 6,900
2004/06/17 1,444 1,459 1,444 1,450 6,300
2004/06/16 1,425 1,439 1,415 1,429 14,700
2004/06/15 1,420 1,429 1,402 1,420 5,300
2004/06/14 1,405 1,420 1,390 1,402 9,100
2004/06/11 1,410 1,411 1,400 1,405 19,500
2004/06/10 1,415 1,415 1,400 1,410 9,100
2004/06/09 1,410 1,414 1,400 1,414 7,400
2004/06/08 1,400 1,420 1,400 1,400 13,600
2004/06/07 1,379 1,400 1,379 1,391 14,100
2004/06/04 1,353 1,375 1,353 1,373 3,300
2004/06/03 1,356 1,374 1,356 1,373 6,800
2004/06/02 1,355 1,377 1,350 1,360 7,700
2004/06/01 1,360 1,377 1,351 1,375 5,600
2004/05/31 1,380 1,380 1,351 1,361 5,300
2004/05/28 1,340 1,377 1,340 1,377 3,500
2004/05/27 1,351 1,361 1,345 1,355 3,800
2004/05/26 1,356 1,380 1,356 1,364 4,700
2004/05/25 1,350 1,376 1,350 1,376 6,200
2004/05/24 1,375 1,385 1,367 1,381 5,800
2004/05/21 1,361 1,375 1,355 1,369 3,500
2004/05/20 1,360 1,368 1,350 1,361 5,400
2004/05/19 1,360 1,360 1,336 1,359 2,900
2004/05/18 1,332 1,362 1,330 1,350 11,000
2004/05/17 1,355 1,375 1,351 1,352 8,800
2004/05/14 1,360 1,375 1,351 1,375 10,200
2004/05/13 1,330 1,360 1,328 1,360 15,400
2004/05/12 1,350 1,350 1,295 1,313 4,300
2004/05/11 1,210 1,355 1,210 1,350 15,400
2004/05/10 1,366 1,366 1,340 1,350 12,700
2004/05/07 1,351 1,368 1,350 1,353 8,700
2004/05/06 1,362 1,364 1,350 1,350 3,400
2004/04/30 1,365 1,369 1,350 1,361 5,200
2004/04/28 1,382 1,388 1,372 1,385 13,200
2004/04/27 1,372 1,380 1,370 1,379 3,000
2004/04/26 1,370 1,384 1,360 1,371 4,200
2004/04/23 1,350 1,375 1,350 1,352 12,100
2004/04/22 1,394 1,394 1,380 1,389 6,300
2004/04/21 1,347 1,385 1,347 1,385 8,000
2004/04/20 1,385 1,395 1,370 1,386 11,300
2004/04/19 1,375 1,385 1,375 1,385 8,200
2004/04/16 1,385 1,391 1,380 1,385 7,400
2004/04/15 1,360 1,387 1,360 1,383 11,000
2004/04/14 1,351 1,388 1,351 1,364 9,700
2004/04/13 1,386 1,388 1,350 1,388 7,300
2004/04/12 1,390 1,414 1,390 1,400 6,800
2004/04/09 1,380 1,390 1,380 1,380 12,300
2004/04/08 1,400 1,400 1,375 1,390 18,800
2004/04/07 1,369 1,385 1,360 1,384 12,800
2004/04/06 1,355 1,380 1,355 1,370 14,900
2004/04/05 1,330 1,360 1,326 1,345 17,100
2004/04/02 1,300 1,315 1,300 1,315 13,800
2004/04/01 1,289 1,308 1,289 1,300 14,400
2004/03/31 1,260 1,287 1,260 1,282 11,500
2004/03/30 1,250 1,275 1,248 1,257 13,400
2004/03/29 1,245 1,249 1,221 1,249 14,100
2004/03/26 1,210 1,260 1,210 1,246 18,100
2004/03/25 1,296 1,320 1,296 1,315 25,000
2004/03/24 1,280 1,295 1,270 1,295 26,900
2004/03/23 1,229 1,265 1,221 1,251 13,200
2004/03/22 1,197 1,270 1,197 1,222 22,500
2004/03/19 1,193 1,195 1,180 1,185 10,200
2004/03/18 1,193 1,195 1,180 1,190 12,800
2004/03/17 1,175 1,199 1,175 1,192 17,900
2004/03/16 1,175 1,175 1,164 1,165 15,300
2004/03/15 1,160 1,190 1,151 1,173 13,700
2004/03/12 1,149 1,155 1,149 1,150 24,600
2004/03/11 1,143 1,155 1,143 1,146 26,600
2004/03/10 1,195 1,195 1,133 1,143 38,100
2004/03/09 1,100 1,129 1,091 1,097 53,700
2004/03/08 1,186 1,199 1,153 1,160 49,300
2004/03/05 1,325 1,325 1,185 1,234 60,500
2004/03/04 1,335 1,469 1,285 1,345 150,800
2004/03/03 1,250 1,275 1,180 1,275 58,500
2004/03/02 998 1,089 975 1,075 84,600
2004/03/01 959 1,000 958 989 152,300
2004/02/27 980 1,003 959 967 290,600
2004/02/26 940 980 935 975 91,100
2004/02/25 960 970 934 942 54,300
2004/02/24 930 979 926 959 68,600
2004/02/23 940 940 895 920 261,200
2004/02/20 853 855 822 850 18,800
2004/02/19 853 855 850 855 10,200
2004/02/18 850 855 840 855 16,200
2004/02/17 856 856 849 851 9,100
2004/02/16 869 869 850 859 6,700
2004/02/13 867 867 850 860 5,800
2004/02/12 860 870 855 869 7,800
2004/02/10 850 859 850 859 7,100
2004/02/09 834 853 834 850 4,700
2004/02/06 820 829 815 822 5,700
2004/02/05 849 849 811 811 6,800
2004/02/04 850 850 845 850 13,600
2004/02/03 865 865 851 855 3,200
2004/02/02 852 860 852 860 5,200
2004/01/30 860 863 850 850 12,900
2004/01/29 859 859 850 853 3,800
2004/01/28 850 860 850 850 5,400
2004/01/27 835 850 835 845 16,600
2004/01/26 831 831 827 827 4,200
2004/01/23 830 835 825 830 8,900
2004/01/22 820 830 816 820 11,400
2004/01/21 815 822 813 820 7,900
2004/01/20 811 821 811 814 12,100
2004/01/19 809 814 805 805 9,200
2004/01/16 802 805 800 802 6,900
2004/01/15 809 809 799 802 19,300
2004/01/14 800 805 797 805 11,000
2004/01/13 772 808 772 790 16,600
2004/01/09 765 766 757 766 5,500
2004/01/08 753 761 751 761 8,100
2004/01/07 750 750 740 749 2,600
2004/01/06 723 740 723 740 5,700
2004/01/05 719 720 716 719 2,500

このページの先頭へ