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
2005/12/30 3,260 3,290 3,240 3,290 11,900
2005/12/29 3,240 3,270 3,220 3,250 11,700
2005/12/28 3,220 3,270 3,210 3,240 16,900
2005/12/27 3,200 3,240 3,190 3,200 19,100
2005/12/26 3,230 3,230 3,180 3,190 18,400
2005/12/22 3,250 3,250 3,200 3,230 18,200
2005/12/21 3,240 3,240 3,210 3,220 24,000
2005/12/20 3,220 3,220 3,190 3,200 22,400
2005/12/19 3,190 3,200 3,160 3,200 15,400
2005/12/16 3,180 3,220 3,180 3,210 29,000
2005/12/15 3,210 3,240 3,190 3,190 16,000
2005/12/14 3,250 3,250 3,200 3,200 23,600
2005/12/13 3,190 3,230 3,170 3,230 23,600
2005/12/12 3,170 3,230 3,170 3,200 13,100
2005/12/09 3,180 3,210 3,150 3,170 31,400
2005/12/08 3,230 3,240 3,180 3,230 18,900
2005/12/07 3,250 3,270 3,200 3,270 33,100
2005/12/06 3,220 3,260 3,140 3,210 25,200
2005/12/05 3,310 3,350 3,300 3,310 23,600
2005/12/02 3,350 3,370 3,310 3,360 24,700
2005/12/01 3,300 3,320 3,270 3,320 27,500
2005/11/30 3,240 3,310 3,200 3,300 30,000
2005/11/29 3,130 3,240 3,130 3,230 30,800
2005/11/28 3,080 3,140 3,070 3,130 48,100
2005/11/25 3,000 3,070 3,000 3,070 27,000
2005/11/24 3,050 3,050 3,000 3,000 30,400
2005/11/22 3,050 3,050 2,995 3,020 21,800
2005/11/21 3,000 3,060 2,995 3,000 45,800
2005/11/18 2,870 2,960 2,860 2,960 42,200
2005/11/17 2,835 2,875 2,770 2,870 53,500
2005/11/16 2,815 2,890 2,750 2,875 71,200
2005/11/15 2,950 2,965 2,850 2,855 31,300
2005/11/14 3,020 3,020 2,920 2,960 28,600
2005/11/11 3,000 3,100 2,995 3,040 70,400
2005/11/10 3,200 3,260 2,930 2,985 136,300
2005/11/09 3,440 3,460 3,360 3,380 24,000
2005/11/08 3,400 3,490 3,370 3,430 47,500
2005/11/07 3,400 3,400 3,220 3,400 76,600
2005/11/04 3,360 3,700 3,350 3,480 81,300
2005/11/02 3,260 3,350 3,240 3,340 24,600
2005/11/01 3,160 3,180 3,140 3,180 7,000
2005/10/31 3,100 3,210 3,090 3,200 41,300
2005/10/28 3,050 3,100 3,050 3,100 21,900
2005/10/27 3,090 3,100 3,050 3,050 15,000
2005/10/26 3,010 3,030 2,930 3,010 47,600
2005/10/25 3,000 3,100 2,980 3,060 33,800
2005/10/24 2,895 3,090 2,895 3,080 45,500
2005/10/21 2,800 2,900 2,800 2,895 49,900
2005/10/20 2,750 2,865 2,745 2,830 38,600
2005/10/19 2,720 2,735 2,685 2,695 20,400
2005/10/18 2,805 2,805 2,740 2,740 23,500
2005/10/17 2,830 2,855 2,790 2,805 29,200
2005/10/14 2,800 2,810 2,760 2,760 20,400
2005/10/13 2,795 2,795 2,705 2,730 8,700
2005/10/12 2,740 2,770 2,705 2,755 30,100
2005/10/11 2,700 2,700 2,605 2,675 13,900
2005/10/07 2,730 2,730 2,700 2,705 8,900
2005/10/06 2,690 2,750 2,690 2,740 23,100
2005/10/05 2,650 2,820 2,615 2,780 60,300
2005/10/04 2,705 2,715 2,570 2,610 40,700
2005/10/03 2,780 2,785 2,685 2,715 13,100
2005/09/30 2,815 2,815 2,735 2,780 21,500
2005/09/29 2,800 2,800 2,720 2,740 28,000
2005/09/28 2,800 2,820 2,780 2,820 21,300
2005/09/27 2,805 2,835 2,805 2,805 19,200
2005/09/26 2,800 2,905 2,790 2,900 39,100
2005/09/22 2,680 2,780 2,680 2,760 25,400
2005/09/21 2,740 2,750 2,700 2,720 15,200
2005/09/20 2,750 2,760 2,710 2,710 39,100
2005/09/16 2,690 2,800 2,675 2,675 55,800
2005/09/15 2,555 2,715 2,555 2,690 50,600
2005/09/14 2,545 2,580 2,540 2,555 14,200
2005/09/13 2,540 2,560 2,535 2,555 26,100
2005/09/12 2,590 2,590 2,535 2,550 21,600
2005/09/09 2,525 2,555 2,490 2,535 35,300
2005/09/08 2,530 2,535 2,500 2,510 16,600
2005/09/07 2,565 2,595 2,540 2,540 21,100
2005/09/06 2,600 2,640 2,525 2,600 33,500
2005/09/05 2,570 2,620 2,475 2,610 71,000
2005/09/02 2,445 2,605 2,375 2,595 111,700
2005/09/01 2,200 2,230 2,200 2,205 14,700
2005/08/31 2,205 2,220 2,200 2,200 15,200
2005/08/30 2,220 2,250 2,205 2,210 16,200
2005/08/29 2,250 2,250 2,220 2,220 11,100
2005/08/26 2,275 2,280 2,250 2,255 14,700
2005/08/25 2,300 2,300 2,270 2,275 15,000
2005/08/24 2,290 2,310 2,270 2,300 28,700
2005/08/23 2,300 2,310 2,275 2,295 22,900
2005/08/22 2,260 2,300 2,260 2,300 23,700
2005/08/19 2,295 2,300 2,255 2,255 32,800
2005/08/18 2,270 2,270 2,205 2,225 23,800
2005/08/17 2,175 2,300 2,170 2,300 50,400
2005/08/16 2,130 2,160 2,130 2,155 21,800
2005/08/15 2,160 2,160 2,120 2,130 15,200
2005/08/12 2,105 2,170 2,105 2,170 24,000
2005/08/11 2,130 2,140 2,105 2,130 26,600
2005/08/10 2,115 2,140 2,110 2,130 13,300
2005/08/09 2,140 2,160 2,105 2,120 17,700
2005/08/08 2,150 2,155 2,070 2,135 21,900
2005/08/05 2,090 2,170 2,090 2,170 37,200
2005/08/04 2,095 2,100 2,050 2,080 17,500
2005/08/03 2,100 2,105 2,090 2,090 13,800
2005/08/02 2,080 2,095 2,080 2,095 16,700
2005/08/01 2,095 2,100 2,070 2,075 16,300
2005/07/29 2,060 2,085 2,060 2,075 26,700
2005/07/28 2,060 2,075 2,050 2,065 12,600
2005/07/27 2,065 2,085 2,060 2,060 17,400
2005/07/26 2,070 2,080 2,060 2,065 11,600
2005/07/25 2,040 2,080 2,040 2,065 15,800
2005/07/22 2,045 2,070 2,030 2,050 17,900
2005/07/21 2,070 2,070 2,040 2,045 21,100
2005/07/20 2,080 2,080 2,055 2,070 10,700
2005/07/19 2,090 2,095 2,070 2,085 10,200
2005/07/15 2,120 2,120 2,065 2,065 23,000
2005/07/14 2,130 2,145 2,095 2,100 17,100
2005/07/13 2,190 2,190 2,140 2,150 11,500
2005/07/12 2,140 2,140 2,115 2,115 7,700
2005/07/11 2,145 2,150 2,135 2,135 11,100
2005/07/08 2,145 2,150 2,125 2,135 9,900
2005/07/07 2,180 2,180 2,160 2,175 4,300
2005/07/06 2,190 2,195 2,190 2,190 2,400
2005/07/05 2,185 2,200 2,185 2,195 8,000
2005/07/04 2,200 2,200 2,185 2,200 3,500
2005/07/01 2,195 2,195 2,185 2,190 3,400
2005/06/30 2,190 2,200 2,170 2,185 4,400
2005/06/29 2,200 2,200 2,160 2,165 5,700
2005/06/28 2,200 2,200 2,170 2,195 3,800
2005/06/27 2,130 2,190 2,130 2,160 7,600
2005/06/24 2,115 2,170 2,115 2,135 21,000
2005/06/23 2,200 2,200 2,185 2,195 7,500
2005/06/22 2,200 2,220 2,190 2,195 9,000
2005/06/21 2,200 2,220 2,175 2,180 4,200
2005/06/20 2,200 2,245 2,155 2,210 14,400
2005/06/17 2,180 2,205 2,175 2,200 13,300
2005/06/16 2,190 2,200 2,135 2,180 7,100
2005/06/15 2,185 2,200 2,145 2,200 8,100
2005/06/14 2,170 2,200 2,150 2,195 5,600
2005/06/13 2,195 2,205 2,190 2,195 10,700
2005/06/10 2,185 2,200 2,155 2,195 14,200
2005/06/09 2,125 2,170 2,120 2,150 8,700
2005/06/08 2,200 2,205 2,160 2,200 32,500
2005/06/07 2,175 2,205 2,165 2,205 42,200
2005/06/06 2,135 2,175 2,135 2,175 29,000
2005/06/03 2,020 2,120 2,020 2,120 35,400
2005/06/02 1,989 2,020 1,989 2,020 15,100
2005/06/01 1,926 1,979 1,922 1,975 24,200
2005/05/31 1,880 1,948 1,870 1,924 16,800
2005/05/30 1,900 1,910 1,850 1,890 10,400
2005/05/27 1,941 1,941 1,868 1,927 25,300
2005/05/26 1,940 1,955 1,940 1,940 3,900
2005/05/25 1,941 1,965 1,941 1,960 12,400
2005/05/24 2,005 2,010 1,971 1,971 5,900
2005/05/23 1,999 2,000 1,970 1,995 7,500
2005/05/20 1,936 1,975 1,935 1,950 10,200
2005/05/19 1,931 1,947 1,903 1,931 20,100
2005/05/18 2,025 2,025 1,900 1,912 16,600
2005/05/17 2,060 2,080 2,020 2,020 7,800
2005/05/16 2,085 2,100 2,055 2,055 12,800
2005/05/13 2,105 2,115 2,060 2,115 18,800
2005/05/12 2,120 2,140 2,110 2,110 3,200
2005/05/11 2,145 2,145 2,110 2,120 9,600
2005/05/10 2,120 2,160 2,115 2,160 9,500
2005/05/09 2,100 2,120 2,080 2,110 4,800
2005/05/06 2,115 2,120 2,090 2,110 4,800
2005/05/02 2,105 2,130 2,095 2,115 6,200
2005/04/28 2,120 2,125 2,095 2,120 5,700
2005/04/27 2,125 2,125 2,110 2,120 5,100
2005/04/26 2,075 2,115 2,075 2,115 5,500
2005/04/25 2,070 2,085 2,045 2,070 21,100
2005/04/22 2,105 2,160 2,100 2,110 16,500
2005/04/21 2,125 2,150 2,090 2,100 8,100
2005/04/20 2,150 2,165 2,110 2,165 7,600
2005/04/19 2,080 2,120 2,080 2,100 8,200
2005/04/18 2,110 2,110 2,070 2,085 16,300
2005/04/15 2,150 2,150 2,100 2,110 8,200
2005/04/14 2,170 2,180 2,170 2,175 4,200
2005/04/13 2,210 2,210 2,185 2,200 4,000
2005/04/12 2,250 2,250 2,185 2,210 8,800
2005/04/11 2,245 2,245 2,160 2,240 4,400
2005/04/08 2,245 2,260 2,215 2,250 8,000
2005/04/07 2,225 2,240 2,215 2,240 2,900
2005/04/06 2,195 2,235 2,180 2,235 5,600
2005/04/05 2,165 2,195 2,165 2,195 3,500
2005/04/04 2,210 2,210 2,150 2,195 5,000
2005/04/01 2,205 2,215 2,155 2,215 5,900
2005/03/31 2,155 2,230 2,150 2,230 7,200
2005/03/30 2,185 2,190 2,120 2,155 18,300
2005/03/29 2,230 2,235 2,220 2,225 12,000
2005/03/28 2,165 2,240 2,165 2,235 14,600
2005/03/25 2,245 2,315 2,240 2,300 28,500
2005/03/24 2,325 2,350 2,315 2,320 19,000
2005/03/23 2,315 2,320 2,295 2,315 14,800
2005/03/22 2,230 2,300 2,230 2,285 27,300
2005/03/18 2,225 2,235 2,210 2,225 19,100
2005/03/17 2,160 2,220 2,125 2,185 31,400
2005/03/16 2,110 2,170 2,060 2,155 34,500
2005/03/15 2,205 2,225 2,110 2,110 38,600
2005/03/14 2,330 2,330 2,195 2,200 35,300
2005/03/11 2,330 2,365 2,325 2,325 31,400
2005/03/10 2,365 2,380 2,325 2,325 14,400
2005/03/09 2,315 2,370 2,315 2,360 7,300
2005/03/08 2,350 2,360 2,335 2,335 5,800
2005/03/07 2,350 2,355 2,310 2,355 6,500
2005/03/04 2,320 2,340 2,290 2,305 11,300
2005/03/03 2,300 2,320 2,250 2,315 12,700
2005/03/02 2,245 2,300 2,240 2,270 15,500
2005/03/01 2,195 2,240 2,195 2,240 28,800
2005/02/28 2,145 2,180 2,140 2,175 15,800
2005/02/25 2,130 2,180 2,125 2,145 23,600
2005/02/24 2,200 2,200 2,160 2,170 6,300
2005/02/23 2,215 2,215 2,165 2,190 8,600
2005/02/22 2,165 2,225 2,165 2,205 14,400
2005/02/21 2,120 2,190 2,120 2,175 15,900
2005/02/18 2,195 2,215 2,100 2,105 17,000
2005/02/17 2,100 2,175 2,100 2,165 22,100
2005/02/16 2,045 2,095 2,025 2,085 42,500
2005/02/15 2,025 2,040 2,020 2,025 19,200
2005/02/14 1,962 2,045 1,962 2,025 31,100
2005/02/10 1,953 1,961 1,951 1,952 7,900
2005/02/09 1,959 1,970 1,950 1,961 19,400
2005/02/08 1,980 1,982 1,967 1,968 18,600
2005/02/07 1,931 1,990 1,925 1,982 37,000
2005/02/04 1,850 1,971 1,836 1,901 38,600
2005/02/03 1,824 1,842 1,824 1,836 15,400
2005/02/02 1,819 1,828 1,819 1,822 14,100
2005/02/01 1,810 1,815 1,807 1,813 10,100
2005/01/31 1,801 1,817 1,800 1,809 9,300
2005/01/28 1,799 1,820 1,790 1,799 15,500
2005/01/27 1,780 1,800 1,771 1,780 14,000
2005/01/26 1,768 1,775 1,766 1,770 11,100
2005/01/25 1,750 1,773 1,750 1,768 20,200
2005/01/24 1,770 1,797 1,760 1,775 11,200
2005/01/21 1,780 1,800 1,770 1,787 9,000
2005/01/20 1,800 1,810 1,789 1,789 13,400
2005/01/19 1,848 1,848 1,801 1,810 19,200
2005/01/18 1,850 1,850 1,830 1,848 19,200
2005/01/17 1,841 1,865 1,837 1,841 13,200
2005/01/14 1,838 1,848 1,831 1,840 10,000
2005/01/13 1,832 1,840 1,830 1,833 8,400
2005/01/12 1,822 1,830 1,822 1,826 12,100
2005/01/11 1,808 1,829 1,808 1,829 9,500
2005/01/07 1,839 1,839 1,790 1,810 6,500
2005/01/06 1,850 1,860 1,803 1,815 24,200
2005/01/05 1,855 1,878 1,846 1,860 24,900
2005/01/04 1,861 1,864 1,853 1,864 10,500

このページの先頭へ