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
2011/12/30 984 997 982 997 7,100
2011/12/29 978 995 975 995 6,100
2011/12/28 972 977 965 974 2,100
2011/12/27 972 972 960 972 5,600
2011/12/26 984 985 962 962 9,900
2011/12/22 980 990 980 986 3,100
2011/12/21 991 994 983 991 5,600
2011/12/20 977 992 968 992 6,200
2011/12/19 983 983 976 977 4,500
2011/12/16 1,000 1,000 982 982 10,500
2011/12/15 983 983 978 978 2,200
2011/12/14 986 986 978 981 5,200
2011/12/13 973 988 968 986 8,200
2011/12/12 977 977 972 973 5,500
2011/12/09 965 970 964 966 12,500
2011/12/08 978 978 973 974 4,200
2011/12/07 976 980 970 979 5,700
2011/12/06 975 975 969 969 6,700
2011/12/05 971 975 971 972 1,700
2011/12/02 975 975 968 971 2,100
2011/12/01 957 970 957 970 3,800
2011/11/30 960 960 953 957 6,000
2011/11/29 947 960 943 960 5,600
2011/11/28 940 950 940 942 4,500
2011/11/25 944 950 939 939 4,700
2011/11/24 943 950 943 950 3,600
2011/11/22 941 947 941 945 4,100
2011/11/21 940 943 937 943 2,000
2011/11/18 940 944 940 940 2,100
2011/11/17 936 944 936 943 4,200
2011/11/16 936 936 933 933 500
2011/11/15 942 944 933 936 4,700
2011/11/14 930 943 930 942 2,600
2011/11/11 939 940 924 938 2,800
2011/11/10 932 939 926 933 2,300
2011/11/09 944 945 935 945 4,500
2011/11/08 941 941 930 932 2,200
2011/11/07 930 939 925 939 2,700
2011/11/04 915 930 915 930 8,900
2011/11/02 919 922 915 920 7,600
2011/11/01 925 926 918 920 2,100
2011/10/31 950 950 902 920 13,600
2011/10/28 935 944 926 934 9,600
2011/10/27 938 939 926 932 8,300
2011/10/26 934 938 925 938 10,300
2011/10/25 935 949 935 938 6,000
2011/10/24 940 949 939 944 7,000
2011/10/21 938 940 935 936 2,700
2011/10/20 939 939 933 938 6,400
2011/10/19 940 941 937 937 3,600
2011/10/18 931 939 931 933 3,200
2011/10/17 927 935 927 934 3,100
2011/10/14 926 930 926 926 3,000
2011/10/13 926 935 926 931 2,200
2011/10/12 931 933 924 926 6,100
2011/10/11 945 947 937 939 5,500
2011/10/07 931 948 931 945 4,800
2011/10/06 929 948 926 931 4,500
2011/10/05 951 951 929 929 7,900
2011/10/04 953 958 952 955 4,600
2011/10/03 974 974 960 961 6,600
2011/09/30 990 990 975 980 8,800
2011/09/29 965 988 965 988 10,200
2011/09/28 970 974 960 968 68,700
2011/09/27 1,001 1,003 983 1,002 26,600
2011/09/26 1,004 1,005 1,000 1,000 15,300
2011/09/22 1,003 1,006 1,003 1,003 7,700
2011/09/21 1,007 1,008 1,004 1,004 5,900
2011/09/20 1,001 1,008 1,001 1,007 7,400
2011/09/16 1,000 1,007 1,000 1,007 6,600
2011/09/15 1,006 1,007 1,002 1,005 11,400
2011/09/14 1,006 1,008 1,002 1,004 3,700
2011/09/13 1,009 1,009 1,000 1,006 5,200
2011/09/12 1,006 1,006 999 1,002 7,100
2011/09/09 999 1,010 998 1,010 14,300
2011/09/08 995 999 995 998 5,100
2011/09/07 995 998 993 993 7,100
2011/09/06 995 995 990 993 4,100
2011/09/05 995 995 990 995 3,500
2011/09/02 990 995 989 995 2,900
2011/09/01 993 993 989 991 4,700
2011/08/31 995 995 989 992 6,300
2011/08/30 982 995 979 995 6,500
2011/08/29 970 979 970 979 7,200
2011/08/26 966 970 963 970 4,300
2011/08/25 961 965 960 962 3,100
2011/08/24 965 965 957 963 2,200
2011/08/23 959 966 957 961 13,500
2011/08/22 960 960 929 959 8,900
2011/08/19 951 958 950 958 15,100
2011/08/18 959 959 952 954 2,700
2011/08/17 959 959 953 955 6,500
2011/08/16 950 959 950 959 2,500
2011/08/15 952 960 950 950 3,600
2011/08/12 938 943 932 943 2,700
2011/08/11 920 937 920 932 4,000
2011/08/10 920 940 920 925 4,200
2011/08/09 915 921 910 913 10,500
2011/08/08 921 929 921 923 6,200
2011/08/05 930 941 930 932 6,600
2011/08/04 944 948 940 941 3,700
2011/08/03 950 950 942 943 7,700
2011/08/02 959 959 952 953 1,900
2011/08/01 945 959 944 953 13,700
2011/07/29 971 971 950 950 8,300
2011/07/28 970 970 955 959 17,100
2011/07/27 983 983 970 973 5,300
2011/07/26 993 993 980 988 7,700
2011/07/25 985 990 985 985 5,300
2011/07/22 992 997 992 994 5,400
2011/07/21 985 990 985 990 6,800
2011/07/20 972 984 972 976 10,300
2011/07/19 967 973 965 972 6,800
2011/07/15 961 965 961 965 8,500
2011/07/14 961 964 961 962 2,600
2011/07/13 958 963 958 962 5,000
2011/07/12 957 964 957 964 19,000
2011/07/11 960 962 955 962 10,300
2011/07/08 943 949 943 947 5,700
2011/07/07 944 945 941 943 3,400
2011/07/06 945 945 942 944 4,100
2011/07/05 942 947 940 943 5,800
2011/07/04 938 943 938 942 6,200
2011/07/01 936 937 930 931 4,400
2011/06/30 935 935 931 935 6,200
2011/06/29 921 930 921 928 5,300
2011/06/28 912 926 912 916 6,200
2011/06/27 904 909 904 909 5,300
2011/06/24 895 905 893 905 3,700
2011/06/23 898 905 896 905 3,000
2011/06/22 895 899 891 898 3,600
2011/06/21 885 895 885 895 2,200
2011/06/20 890 900 885 885 17,100
2011/06/17 894 894 890 890 2,200
2011/06/16 894 895 890 890 3,200
2011/06/15 893 893 890 892 2,200
2011/06/14 894 894 891 893 1,900
2011/06/13 890 894 890 894 2,500
2011/06/10 897 897 889 889 8,100
2011/06/09 892 892 885 886 4,500
2011/06/08 896 897 891 891 2,400
2011/06/07 890 896 890 890 2,400
2011/06/06 897 897 890 890 2,200
2011/06/03 895 895 885 886 2,900
2011/06/02 891 894 891 894 1,200
2011/06/01 897 897 895 896 800
2011/05/31 895 898 890 894 5,000
2011/05/30 882 890 882 890 2,600
2011/05/27 883 884 879 882 1,700
2011/05/26 878 885 878 878 1,900
2011/05/25 877 882 876 876 1,800
2011/05/24 872 890 872 890 2,100
2011/05/23 872 876 872 875 1,800
2011/05/20 872 879 870 877 4,400
2011/05/19 881 884 872 875 5,100
2011/05/18 882 885 880 884 7,300
2011/05/17 889 896 889 894 1,600
2011/05/16 904 904 890 893 1,600
2011/05/13 897 902 880 902 5,000
2011/05/12 900 904 899 899 1,600
2011/05/11 903 905 901 901 1,700
2011/05/10 902 905 902 903 1,400
2011/05/09 905 909 900 902 2,000
2011/05/06 899 904 898 902 3,900
2011/05/02 896 905 896 900 1,900
2011/04/28 910 910 893 895 4,800
2011/04/27 893 905 893 901 2,400
2011/04/26 897 907 892 893 2,500
2011/04/25 912 912 897 897 2,700
2011/04/22 900 908 895 906 2,600
2011/04/21 910 910 903 903 3,000
2011/04/20 900 909 898 904 4,400
2011/04/19 886 894 886 888 1,900
2011/04/18 888 895 880 892 2,900
2011/04/15 880 886 880 882 1,600
2011/04/14 874 887 874 880 2,800
2011/04/13 870 886 870 875 2,400
2011/04/12 874 876 870 875 3,300
2011/04/11 869 879 869 879 2,900
2011/04/08 854 870 851 864 3,600
2011/04/07 851 857 851 857 3,500
2011/04/06 851 855 850 855 3,100
2011/04/05 883 883 856 857 5,400
2011/04/04 900 900 885 886 2,900
2011/04/01 910 910 900 900 3,300
2011/03/31 915 915 898 914 9,000
2011/03/30 900 900 890 900 7,700
2011/03/29 900 905 882 904 16,900
2011/03/28 943 960 943 960 16,200
2011/03/25 947 949 939 943 9,800
2011/03/24 947 950 932 932 9,000
2011/03/23 936 950 936 945 8,200
2011/03/22 941 941 915 925 12,500
2011/03/18 839 881 832 881 12,200
2011/03/17 805 829 801 824 22,600
2011/03/16 786 846 781 837 23,800
2011/03/15 888 888 756 801 28,300
2011/03/14 850 915 850 900 24,900
2011/03/11 995 995 990 990 15,700
2011/03/10 998 998 990 991 5,100
2011/03/09 996 999 994 994 2,800
2011/03/08 992 995 991 991 2,600
2011/03/07 1,000 1,000 991 991 4,600
2011/03/04 1,000 1,000 996 998 4,400
2011/03/03 991 998 988 998 3,800
2011/03/02 1,001 1,001 985 985 12,200
2011/03/01 1,001 1,009 1,001 1,002 2,800
2011/02/28 1,009 1,009 1,000 1,000 7,400
2011/02/25 969 998 968 997 5,200
2011/02/24 1,000 1,002 966 979 10,600
2011/02/23 1,003 1,006 1,000 1,000 5,500
2011/02/22 1,010 1,010 1,004 1,004 5,800
2011/02/21 1,006 1,010 1,000 1,008 5,200
2011/02/18 990 1,009 980 1,000 9,900
2011/02/17 969 982 966 980 8,000
2011/02/16 962 966 961 964 4,600
2011/02/15 951 960 951 958 3,600
2011/02/14 937 951 937 951 7,800
2011/02/10 930 937 928 935 5,700
2011/02/09 925 928 925 928 4,300
2011/02/08 925 930 922 924 4,500
2011/02/07 917 921 917 921 3,600
2011/02/04 915 920 915 917 5,300
2011/02/03 912 914 911 912 2,800
2011/02/02 912 914 911 911 3,100
2011/02/01 912 913 910 912 2,300
2011/01/31 913 913 910 911 6,700
2011/01/28 912 915 911 911 3,800
2011/01/27 910 915 910 914 2,800
2011/01/26 911 913 909 909 1,700
2011/01/25 907 914 907 912 2,800
2011/01/24 910 912 905 912 3,800
2011/01/21 913 913 904 904 8,800
2011/01/20 912 915 911 912 5,000
2011/01/19 907 910 905 910 5,000
2011/01/18 907 907 905 905 1,500
2011/01/17 907 907 903 904 2,000
2011/01/14 905 905 901 904 3,700
2011/01/13 902 906 901 904 2,900
2011/01/12 906 906 901 901 4,300
2011/01/11 906 906 902 906 5,600
2011/01/07 905 907 903 905 3,700
2011/01/06 900 905 900 905 4,900
2011/01/05 890 896 890 896 2,600
2011/01/04 900 900 889 895 7,400

このページの先頭へ