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
2007/12/28 1,054 1,054 1,030 1,033 7,900
2007/12/27 1,070 1,071 1,047 1,053 10,900
2007/12/26 1,030 1,070 1,030 1,069 6,300
2007/12/25 1,104 1,104 1,020 1,021 25,000
2007/12/21 1,035 1,036 1,016 1,018 15,800
2007/12/20 1,011 1,050 1,005 1,050 35,100
2007/12/19 1,081 1,086 1,017 1,029 31,000
2007/12/18 1,106 1,118 1,080 1,080 17,100
2007/12/17 1,137 1,137 1,101 1,106 17,600
2007/12/14 1,126 1,150 1,126 1,132 26,200
2007/12/13 1,179 1,179 1,125 1,127 37,700
2007/12/12 1,120 1,180 1,115 1,178 41,400
2007/12/11 1,102 1,130 1,101 1,126 21,700
2007/12/10 1,058 1,100 1,058 1,100 22,000
2007/12/07 1,026 1,077 1,026 1,064 26,700
2007/12/06 1,030 1,050 1,021 1,036 10,400
2007/12/05 1,010 1,026 1,002 1,022 29,300
2007/12/04 1,031 1,050 1,017 1,017 33,300
2007/12/03 1,070 1,070 1,030 1,031 26,800
2007/11/30 1,000 1,030 996 1,030 57,000
2007/11/29 1,000 1,020 991 1,000 64,700
2007/11/28 1,000 1,000 976 994 23,400
2007/11/27 935 980 930 974 24,400
2007/11/26 983 989 924 925 65,600
2007/11/22 1,001 1,017 977 993 56,400
2007/11/21 1,001 1,035 995 1,002 21,900
2007/11/20 1,000 1,010 980 991 32,600
2007/11/19 1,059 1,060 1,020 1,026 25,700
2007/11/16 1,010 1,055 1,000 1,030 61,000
2007/11/15 1,006 1,014 996 1,012 28,100
2007/11/14 993 995 973 990 32,400
2007/11/13 940 962 940 944 25,000
2007/11/12 920 934 894 933 45,500
2007/11/09 967 976 920 930 67,400
2007/11/08 981 981 910 937 120,900
2007/11/07 1,048 1,048 991 999 64,100
2007/11/06 1,082 1,094 1,050 1,054 51,600
2007/11/05 1,092 1,100 1,072 1,073 34,900
2007/11/02 1,090 1,095 1,066 1,088 34,500
2007/11/01 1,120 1,120 1,094 1,100 48,500
2007/10/31 1,063 1,109 1,063 1,090 58,200
2007/10/30 1,100 1,103 1,067 1,091 72,400
2007/10/29 1,103 1,165 1,103 1,131 115,700
2007/10/26 1,315 1,315 1,294 1,303 17,700
2007/10/25 1,344 1,344 1,295 1,308 30,700
2007/10/24 1,352 1,374 1,294 1,313 54,000
2007/10/23 1,350 1,350 1,317 1,345 22,600
2007/10/22 1,350 1,360 1,307 1,317 31,300
2007/10/19 1,395 1,396 1,357 1,362 21,000
2007/10/18 1,400 1,410 1,365 1,395 41,200
2007/10/17 1,425 1,434 1,400 1,402 35,700
2007/10/16 1,477 1,477 1,400 1,445 36,500
2007/10/15 1,474 1,488 1,457 1,468 25,900
2007/10/12 1,500 1,500 1,451 1,451 36,500
2007/10/11 1,520 1,525 1,507 1,517 25,400
2007/10/10 1,560 1,565 1,505 1,520 32,800
2007/10/09 1,580 1,581 1,549 1,550 33,700
2007/10/05 1,564 1,590 1,551 1,554 33,200
2007/10/04 1,575 1,587 1,564 1,566 29,900
2007/10/03 1,560 1,568 1,549 1,555 29,000
2007/10/02 1,552 1,568 1,505 1,530 23,300
2007/10/01 1,482 1,554 1,481 1,550 28,100
2007/09/28 1,529 1,557 1,510 1,512 46,200
2007/09/27 1,463 1,510 1,455 1,507 44,100
2007/09/26 1,401 1,430 1,400 1,423 25,400
2007/09/25 1,528 1,528 1,381 1,419 54,500
2007/09/21 1,575 1,584 1,557 1,575 25,200
2007/09/20 1,575 1,647 1,555 1,564 36,200
2007/09/19 1,591 1,598 1,566 1,575 19,600
2007/09/18 1,600 1,600 1,551 1,587 23,900
2007/09/14 1,600 1,605 1,588 1,599 30,000
2007/09/13 1,649 1,649 1,600 1,630 19,500
2007/09/12 1,660 1,660 1,611 1,627 27,600
2007/09/11 1,665 1,665 1,640 1,652 11,800
2007/09/10 1,661 1,685 1,650 1,668 13,300
2007/09/07 1,687 1,704 1,681 1,691 6,800
2007/09/06 1,701 1,729 1,684 1,684 21,800
2007/09/05 1,759 1,759 1,718 1,719 20,200
2007/09/04 1,721 1,743 1,718 1,740 9,900
2007/09/03 1,707 1,719 1,697 1,719 16,800
2007/08/31 1,669 1,703 1,660 1,703 10,400
2007/08/30 1,714 1,714 1,652 1,667 11,500
2007/08/29 1,680 1,680 1,652 1,668 7,100
2007/08/28 1,692 1,705 1,681 1,696 5,500
2007/08/27 1,719 1,720 1,683 1,686 12,800
2007/08/24 1,719 1,719 1,664 1,693 16,200
2007/08/23 1,670 1,670 1,633 1,648 7,000
2007/08/22 1,640 1,662 1,620 1,621 26,100
2007/08/21 1,642 1,649 1,602 1,630 28,200
2007/08/20 1,603 1,665 1,603 1,612 20,500
2007/08/17 1,620 1,638 1,579 1,579 32,700
2007/08/16 1,690 1,700 1,618 1,650 34,300
2007/08/15 1,716 1,724 1,690 1,700 13,900
2007/08/14 1,700 1,730 1,688 1,717 15,400
2007/08/13 1,659 1,735 1,653 1,702 47,700
2007/08/10 1,700 1,710 1,623 1,658 39,100
2007/08/09 1,685 1,724 1,685 1,709 51,100
2007/08/08 1,655 1,701 1,655 1,685 36,100
2007/08/07 1,642 1,719 1,635 1,681 76,300
2007/08/06 1,680 1,681 1,561 1,605 153,400
2007/08/03 1,900 1,901 1,683 1,749 115,000
2007/08/02 1,937 1,937 1,910 1,918 12,500
2007/08/01 1,945 1,962 1,902 1,907 32,500
2007/07/31 1,950 1,967 1,929 1,943 18,600
2007/07/30 1,905 1,946 1,905 1,946 26,900
2007/07/27 1,986 1,986 1,902 1,931 50,300
2007/07/26 2,020 2,025 1,989 1,990 41,000
2007/07/25 2,075 2,075 2,015 2,015 29,400
2007/07/24 2,050 2,050 2,035 2,035 13,800
2007/07/23 2,060 2,070 2,025 2,035 22,300
2007/07/20 2,090 2,090 2,060 2,060 12,000
2007/07/19 2,090 2,095 2,080 2,085 9,500
2007/07/18 2,095 2,095 2,065 2,070 14,300
2007/07/17 2,100 2,100 2,070 2,095 9,600
2007/07/13 2,130 2,130 2,090 2,090 13,200
2007/07/12 2,080 2,100 2,080 2,100 10,000
2007/07/11 2,085 2,100 2,070 2,075 13,100
2007/07/10 2,085 2,095 2,080 2,090 9,800
2007/07/09 2,125 2,125 2,080 2,080 19,000
2007/07/06 2,095 2,115 2,085 2,115 8,900
2007/07/05 2,090 2,105 2,080 2,100 8,400
2007/07/04 2,120 2,120 2,070 2,080 23,800
2007/07/03 2,120 2,130 2,110 2,130 17,500
2007/07/02 2,065 2,110 2,055 2,110 25,900
2007/06/29 2,045 2,050 2,040 2,045 13,200
2007/06/28 2,015 2,045 2,015 2,045 16,700
2007/06/27 2,030 2,030 2,010 2,010 20,300
2007/06/26 2,035 2,040 2,015 2,015 25,300
2007/06/25 2,045 2,045 2,030 2,030 24,600
2007/06/22 2,025 2,035 2,020 2,030 23,900
2007/06/21 2,040 2,050 2,020 2,035 29,800
2007/06/20 2,080 2,080 2,050 2,055 14,100
2007/06/19 2,100 2,105 2,075 2,075 12,900
2007/06/18 2,075 2,110 2,070 2,095 15,400
2007/06/15 2,070 2,070 2,015 2,060 17,900
2007/06/14 2,020 2,030 2,015 2,030 5,500
2007/06/13 2,005 2,020 2,005 2,015 10,400
2007/06/12 2,040 2,040 2,010 2,010 16,700
2007/06/11 2,035 2,045 2,030 2,030 19,800
2007/06/08 2,040 2,045 2,015 2,020 40,900
2007/06/07 2,090 2,090 2,055 2,075 11,500
2007/06/06 2,120 2,120 2,085 2,100 20,900
2007/06/05 2,125 2,130 2,090 2,105 19,300
2007/06/04 2,150 2,200 2,100 2,120 62,300
2007/06/01 2,125 2,140 2,100 2,120 30,300
2007/05/31 2,125 2,140 2,115 2,130 27,100
2007/05/30 2,215 2,245 2,145 2,145 40,800
2007/05/29 2,135 2,210 2,135 2,205 30,300
2007/05/28 2,155 2,165 2,090 2,135 56,700
2007/05/25 2,100 2,100 2,010 2,035 39,300
2007/05/24 2,100 2,105 2,020 2,070 48,300
2007/05/23 2,050 2,110 2,050 2,105 50,300
2007/05/22 2,045 2,060 1,986 2,005 70,400
2007/05/21 2,185 2,190 2,035 2,040 52,400
2007/05/18 2,315 2,335 2,180 2,185 44,900
2007/05/17 2,320 2,355 2,295 2,300 23,900
2007/05/16 2,380 2,390 2,300 2,320 20,600
2007/05/15 2,380 2,425 2,380 2,385 9,700
2007/05/14 2,435 2,435 2,390 2,390 15,500
2007/05/11 2,375 2,390 2,370 2,380 9,400
2007/05/10 2,405 2,420 2,345 2,370 35,800
2007/05/09 2,430 2,450 2,410 2,420 14,300
2007/05/08 2,465 2,470 2,440 2,460 7,400
2007/05/07 2,470 2,470 2,435 2,440 17,300
2007/05/02 2,480 2,480 2,465 2,480 8,800
2007/05/01 2,460 2,470 2,435 2,460 9,100
2007/04/27 2,440 2,440 2,425 2,425 4,400
2007/04/26 2,410 2,425 2,400 2,420 5,500
2007/04/25 2,400 2,405 2,395 2,400 13,700
2007/04/24 2,400 2,415 2,395 2,400 15,000
2007/04/23 2,430 2,435 2,400 2,405 15,700
2007/04/20 2,405 2,415 2,375 2,390 35,600
2007/04/19 2,455 2,460 2,370 2,390 39,700
2007/04/18 2,550 2,555 2,460 2,480 36,900
2007/04/17 2,615 2,615 2,550 2,550 19,900
2007/04/16 2,625 2,625 2,595 2,595 14,400
2007/04/13 2,635 2,635 2,610 2,625 15,700
2007/04/12 2,625 2,630 2,620 2,630 11,700
2007/04/11 2,605 2,630 2,605 2,615 12,800
2007/04/10 2,625 2,625 2,600 2,615 12,200
2007/04/09 2,600 2,610 2,570 2,595 28,600
2007/04/06 2,635 2,635 2,605 2,620 28,800
2007/04/05 2,655 2,665 2,640 2,650 20,900
2007/04/04 2,610 2,635 2,605 2,625 23,900
2007/04/03 2,590 2,620 2,590 2,595 29,000
2007/04/02 2,640 2,645 2,590 2,590 37,900
2007/03/30 2,685 2,685 2,640 2,655 31,200
2007/03/29 2,670 2,695 2,635 2,685 20,800
2007/03/28 2,690 2,695 2,655 2,670 28,000
2007/03/27 2,705 2,710 2,670 2,695 33,600
2007/03/26 2,785 2,785 2,730 2,750 37,600
2007/03/23 2,760 2,765 2,730 2,745 34,800
2007/03/22 2,770 2,770 2,750 2,755 18,600
2007/03/20 2,760 2,765 2,740 2,740 18,900
2007/03/19 2,815 2,815 2,730 2,740 18,200
2007/03/16 2,725 2,790 2,725 2,745 28,800
2007/03/15 2,735 2,750 2,710 2,720 19,700
2007/03/14 2,750 2,755 2,730 2,730 38,000
2007/03/13 2,715 2,755 2,710 2,745 34,300
2007/03/12 2,765 2,780 2,700 2,705 36,200
2007/03/09 2,785 2,785 2,745 2,750 39,100
2007/03/08 2,810 2,810 2,785 2,790 19,900
2007/03/07 2,850 2,850 2,800 2,805 24,800
2007/03/06 2,825 2,845 2,820 2,845 41,600
2007/03/05 2,850 2,850 2,825 2,825 18,000
2007/03/02 2,895 2,895 2,835 2,850 10,600
2007/03/01 2,900 2,910 2,860 2,895 21,700
2007/02/28 2,825 2,850 2,800 2,840 34,500
2007/02/27 2,900 2,900 2,865 2,880 10,900
2007/02/26 2,895 2,895 2,870 2,875 10,100
2007/02/23 2,850 2,890 2,850 2,890 26,400
2007/02/22 2,840 2,845 2,830 2,845 8,500
2007/02/21 2,835 2,845 2,820 2,830 36,000
2007/02/20 2,825 2,830 2,820 2,825 26,100
2007/02/19 2,840 2,845 2,825 2,825 32,400
2007/02/16 2,850 2,855 2,825 2,835 14,100
2007/02/15 2,850 2,850 2,825 2,835 25,700
2007/02/14 2,890 2,890 2,830 2,835 40,900
2007/02/13 2,895 2,905 2,875 2,895 34,700
2007/02/09 2,820 2,880 2,820 2,865 21,800
2007/02/08 2,770 2,820 2,765 2,805 29,600
2007/02/07 2,800 2,800 2,770 2,770 46,000
2007/02/06 2,790 2,795 2,755 2,795 17,600
2007/02/05 2,830 2,830 2,745 2,755 74,100
2007/02/02 2,755 2,770 2,745 2,750 86,600
2007/02/01 2,780 2,780 2,730 2,745 51,000
2007/01/31 2,830 2,840 2,775 2,795 38,100
2007/01/30 2,870 2,900 2,800 2,810 56,700
2007/01/29 2,990 2,990 2,830 2,855 69,400
2007/01/26 3,000 3,020 2,990 2,995 6,800
2007/01/25 3,030 3,030 3,010 3,010 8,200
2007/01/24 3,030 3,050 2,995 3,010 26,800
2007/01/23 3,070 3,070 3,040 3,060 6,600
2007/01/22 3,060 3,090 3,060 3,070 20,700
2007/01/19 3,050 3,080 3,020 3,040 14,700
2007/01/18 3,020 3,060 3,000 3,050 11,400
2007/01/17 3,040 3,070 2,970 2,995 23,700
2007/01/16 3,020 3,020 2,990 2,995 4,300
2007/01/15 2,980 3,000 2,980 2,990 6,300
2007/01/12 2,950 2,990 2,940 2,970 12,500
2007/01/11 2,960 2,990 2,900 2,900 14,000
2007/01/10 3,030 3,040 2,960 2,960 7,400
2007/01/09 3,020 3,050 2,990 2,995 12,100
2007/01/05 3,020 3,060 3,010 3,030 4,300
2007/01/04 3,060 3,080 3,060 3,060 3,300

このページの先頭へ