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
2012/12/28 1,290 1,290 1,267 1,268 13,600
2012/12/27 1,265 1,286 1,265 1,280 18,100
2012/12/26 1,265 1,265 1,255 1,260 10,800
2012/12/25 1,256 1,263 1,255 1,263 8,700
2012/12/21 1,251 1,263 1,250 1,263 7,300
2012/12/20 1,245 1,263 1,245 1,255 6,800
2012/12/19 1,260 1,265 1,240 1,256 17,300
2012/12/18 1,275 1,280 1,250 1,270 16,100
2012/12/17 1,275 1,290 1,274 1,277 10,300
2012/12/14 1,299 1,299 1,279 1,281 17,700
2012/12/13 1,299 1,299 1,272 1,278 16,900
2012/12/12 1,260 1,265 1,252 1,254 7,900
2012/12/11 1,251 1,275 1,245 1,259 8,300
2012/12/10 1,228 1,252 1,228 1,251 12,800
2012/12/07 1,208 1,240 1,208 1,228 11,100
2012/12/06 1,208 1,208 1,207 1,208 6,000
2012/12/05 1,205 1,208 1,201 1,208 5,700
2012/12/04 1,208 1,208 1,203 1,203 3,000
2012/12/03 1,208 1,208 1,201 1,202 5,200
2012/11/30 1,204 1,205 1,199 1,199 7,500
2012/11/29 1,199 1,202 1,197 1,202 10,200
2012/11/28 1,190 1,198 1,190 1,197 4,600
2012/11/27 1,190 1,195 1,186 1,195 8,600
2012/11/26 1,189 1,190 1,186 1,189 10,000
2012/11/22 1,186 1,190 1,186 1,189 6,300
2012/11/21 1,193 1,199 1,186 1,189 8,400
2012/11/20 1,192 1,197 1,181 1,193 3,800
2012/11/19 1,188 1,195 1,185 1,192 7,600
2012/11/16 1,182 1,195 1,177 1,183 7,400
2012/11/15 1,170 1,182 1,165 1,182 7,800
2012/11/14 1,152 1,169 1,152 1,168 4,100
2012/11/13 1,163 1,164 1,152 1,152 6,100
2012/11/12 1,200 1,200 1,158 1,162 12,700
2012/11/09 1,143 1,150 1,141 1,146 2,800
2012/11/08 1,147 1,147 1,141 1,141 2,100
2012/11/07 1,149 1,154 1,145 1,153 4,100
2012/11/06 1,150 1,150 1,143 1,145 4,400
2012/11/05 1,141 1,146 1,141 1,146 1,700
2012/11/02 1,138 1,146 1,134 1,146 5,800
2012/11/01 1,133 1,138 1,129 1,137 2,500
2012/10/31 1,133 1,142 1,128 1,142 7,000
2012/10/30 1,140 1,142 1,120 1,120 8,800
2012/10/29 1,130 1,140 1,128 1,140 5,000
2012/10/26 1,128 1,133 1,125 1,131 2,800
2012/10/25 1,125 1,135 1,125 1,135 2,500
2012/10/24 1,121 1,140 1,120 1,140 6,400
2012/10/23 1,131 1,131 1,120 1,126 6,400
2012/10/22 1,144 1,144 1,131 1,132 3,100
2012/10/19 1,129 1,136 1,126 1,134 3,300
2012/10/18 1,129 1,130 1,125 1,129 2,300
2012/10/17 1,121 1,130 1,121 1,129 3,000
2012/10/16 1,125 1,128 1,123 1,123 1,900
2012/10/15 1,125 1,132 1,123 1,123 2,500
2012/10/12 1,129 1,131 1,123 1,123 3,500
2012/10/11 1,134 1,134 1,123 1,125 1,700
2012/10/10 1,130 1,130 1,122 1,123 2,900
2012/10/09 1,126 1,134 1,120 1,128 3,100
2012/10/05 1,110 1,130 1,110 1,116 3,600
2012/10/04 1,112 1,117 1,109 1,109 4,400
2012/10/03 1,115 1,128 1,108 1,109 7,000
2012/10/02 1,161 1,161 1,135 1,135 5,300
2012/10/01 1,155 1,164 1,152 1,162 9,500
2012/09/28 1,169 1,170 1,160 1,166 11,400
2012/09/27 1,159 1,168 1,156 1,166 12,200
2012/09/26 1,135 1,160 1,135 1,159 46,200
2012/09/25 1,169 1,169 1,162 1,163 23,800
2012/09/24 1,165 1,168 1,160 1,168 15,400
2012/09/21 1,170 1,170 1,160 1,168 10,000
2012/09/20 1,174 1,175 1,166 1,169 9,900
2012/09/19 1,170 1,178 1,168 1,174 10,600
2012/09/18 1,167 1,170 1,166 1,170 8,500
2012/09/14 1,159 1,164 1,159 1,164 9,300
2012/09/13 1,156 1,158 1,152 1,158 3,300
2012/09/12 1,146 1,157 1,141 1,156 4,800
2012/09/11 1,133 1,146 1,133 1,146 3,600
2012/09/10 1,144 1,144 1,115 1,140 7,400
2012/09/07 1,151 1,151 1,139 1,143 7,200
2012/09/06 1,151 1,151 1,136 1,145 7,200
2012/09/05 1,155 1,158 1,149 1,151 5,900
2012/09/04 1,160 1,160 1,153 1,155 7,800
2012/09/03 1,168 1,168 1,152 1,154 5,800
2012/08/31 1,163 1,164 1,157 1,163 6,300
2012/08/30 1,147 1,159 1,147 1,157 11,800
2012/08/29 1,144 1,145 1,135 1,145 5,700
2012/08/28 1,139 1,147 1,133 1,133 5,300
2012/08/27 1,142 1,147 1,140 1,145 5,800
2012/08/24 1,125 1,139 1,125 1,139 5,100
2012/08/23 1,120 1,129 1,120 1,126 5,300
2012/08/22 1,125 1,128 1,122 1,124 4,400
2012/08/21 1,118 1,124 1,115 1,124 4,200
2012/08/20 1,116 1,118 1,116 1,118 5,000
2012/08/17 1,111 1,113 1,095 1,113 7,200
2012/08/16 1,111 1,111 1,100 1,110 4,900
2012/08/15 1,093 1,109 1,092 1,109 5,900
2012/08/14 1,085 1,099 1,084 1,099 7,200
2012/08/13 1,100 1,100 1,087 1,094 8,100
2012/08/10 1,108 1,108 1,103 1,106 3,700
2012/08/09 1,114 1,116 1,107 1,116 3,700
2012/08/08 1,114 1,115 1,109 1,114 3,900
2012/08/07 1,112 1,113 1,109 1,111 1,800
2012/08/06 1,111 1,114 1,109 1,110 1,900
2012/08/03 1,110 1,110 1,105 1,108 3,200
2012/08/02 1,119 1,119 1,109 1,109 4,200
2012/08/01 1,114 1,115 1,112 1,112 2,100
2012/07/31 1,120 1,120 1,112 1,116 7,000
2012/07/30 1,119 1,120 1,109 1,120 4,400
2012/07/27 1,119 1,119 1,097 1,109 5,100
2012/07/26 1,106 1,106 1,073 1,103 6,100
2012/07/25 1,084 1,089 1,076 1,076 7,400
2012/07/24 1,098 1,098 1,092 1,094 3,500
2012/07/23 1,101 1,106 1,092 1,092 5,800
2012/07/20 1,110 1,114 1,101 1,101 5,800
2012/07/19 1,107 1,120 1,107 1,119 4,000
2012/07/18 1,101 1,110 1,101 1,107 6,000
2012/07/17 1,112 1,112 1,100 1,100 6,400
2012/07/13 1,123 1,123 1,111 1,112 3,500
2012/07/12 1,121 1,125 1,117 1,119 3,300
2012/07/11 1,127 1,127 1,121 1,121 5,500
2012/07/10 1,148 1,148 1,116 1,127 12,700
2012/07/09 1,106 1,112 1,105 1,109 3,000
2012/07/06 1,110 1,113 1,107 1,107 3,700
2012/07/05 1,106 1,115 1,106 1,115 4,000
2012/07/04 1,113 1,114 1,100 1,108 8,700
2012/07/03 1,099 1,110 1,098 1,107 11,300
2012/07/02 1,099 1,100 1,093 1,097 5,500
2012/06/29 1,092 1,100 1,090 1,099 11,400
2012/06/28 1,090 1,095 1,090 1,092 5,100
2012/06/27 1,088 1,089 1,073 1,084 8,300
2012/06/26 1,070 1,088 1,069 1,088 7,200
2012/06/25 1,075 1,075 1,067 1,070 3,100
2012/06/22 1,060 1,072 1,058 1,072 8,100
2012/06/21 1,065 1,068 1,061 1,068 6,600
2012/06/20 1,063 1,076 1,062 1,076 3,900
2012/06/19 1,059 1,073 1,059 1,063 6,100
2012/06/18 1,054 1,074 1,054 1,067 12,700
2012/06/15 1,080 1,080 1,068 1,069 4,200
2012/06/14 1,080 1,080 1,075 1,076 4,100
2012/06/13 1,074 1,087 1,074 1,086 3,000
2012/06/12 1,065 1,075 1,060 1,075 17,000
2012/06/11 1,069 1,074 1,066 1,067 4,200
2012/06/08 1,058 1,060 1,052 1,060 6,900
2012/06/07 1,050 1,056 1,050 1,056 1,800
2012/06/06 1,058 1,058 1,037 1,053 2,900
2012/06/05 1,029 1,068 1,024 1,058 7,500
2012/06/04 1,035 1,035 1,025 1,029 4,500
2012/06/01 1,033 1,045 1,026 1,042 3,200
2012/05/31 1,040 1,052 1,033 1,033 5,500
2012/05/30 1,041 1,054 1,035 1,054 5,700
2012/05/29 1,031 1,044 1,030 1,041 3,300
2012/05/28 1,028 1,034 1,028 1,033 2,500
2012/05/25 1,024 1,028 1,022 1,023 1,700
2012/05/24 1,030 1,031 1,022 1,024 2,200
2012/05/23 1,020 1,035 1,016 1,032 3,700
2012/05/22 1,026 1,027 1,016 1,017 16,500
2012/05/21 1,024 1,029 1,012 1,029 5,100
2012/05/18 1,021 1,029 1,020 1,025 4,500
2012/05/17 1,055 1,055 1,023 1,034 2,000
2012/05/16 1,028 1,044 1,020 1,044 3,400
2012/05/15 1,039 1,039 1,012 1,025 5,100
2012/05/14 1,047 1,060 1,021 1,031 5,000
2012/05/11 1,055 1,068 1,051 1,051 3,600
2012/05/10 1,055 1,065 1,053 1,058 2,200
2012/05/09 1,052 1,065 1,051 1,063 2,200
2012/05/08 1,055 1,063 1,051 1,063 2,200
2012/05/07 1,050 1,059 1,050 1,050 3,900
2012/05/02 1,065 1,068 1,061 1,063 3,100
2012/05/01 1,077 1,077 1,065 1,065 2,400
2012/04/27 1,078 1,078 1,068 1,077 6,000
2012/04/26 1,077 1,078 1,070 1,078 2,300
2012/04/25 1,063 1,077 1,063 1,077 3,300
2012/04/24 1,070 1,070 1,066 1,066 2,200
2012/04/23 1,070 1,072 1,068 1,068 3,700
2012/04/20 1,067 1,071 1,065 1,068 3,400
2012/04/19 1,060 1,070 1,060 1,067 2,200
2012/04/18 1,070 1,076 1,060 1,076 3,200
2012/04/17 1,066 1,066 1,058 1,058 2,800
2012/04/16 1,080 1,080 1,065 1,069 3,600
2012/04/13 1,055 1,070 1,054 1,061 2,000
2012/04/12 1,050 1,055 1,050 1,055 4,000
2012/04/11 1,059 1,059 1,050 1,051 3,700
2012/04/10 1,050 1,064 1,050 1,059 3,900
2012/04/09 1,050 1,055 1,050 1,051 4,400
2012/04/06 1,060 1,060 1,052 1,056 4,200
2012/04/05 1,069 1,069 1,060 1,060 4,900
2012/04/04 1,058 1,086 1,058 1,069 9,400
2012/04/03 1,051 1,061 1,050 1,058 8,300
2012/04/02 1,065 1,068 1,051 1,051 15,700
2012/03/30 1,089 1,089 1,064 1,072 14,800
2012/03/29 1,095 1,095 1,086 1,089 10,800
2012/03/28 1,110 1,110 1,089 1,100 74,500
2012/03/27 1,117 1,125 1,112 1,123 33,200
2012/03/26 1,119 1,120 1,112 1,112 19,900
2012/03/23 1,121 1,122 1,105 1,113 21,700
2012/03/22 1,125 1,125 1,120 1,125 8,000
2012/03/21 1,125 1,130 1,119 1,120 12,000
2012/03/19 1,095 1,124 1,095 1,118 14,600
2012/03/16 1,087 1,101 1,086 1,094 37,800
2012/03/15 1,125 1,125 1,102 1,104 38,300
2012/03/14 1,138 1,141 1,125 1,125 12,200
2012/03/13 1,150 1,150 1,138 1,138 9,600
2012/03/12 1,143 1,149 1,143 1,143 7,800
2012/03/09 1,143 1,149 1,142 1,142 16,100
2012/03/08 1,148 1,148 1,142 1,143 5,300
2012/03/07 1,137 1,148 1,136 1,148 6,400
2012/03/06 1,135 1,169 1,132 1,135 14,600
2012/03/05 1,133 1,139 1,131 1,139 8,000
2012/03/02 1,143 1,144 1,132 1,138 7,800
2012/03/01 1,130 1,144 1,127 1,132 13,300
2012/02/29 1,098 1,120 1,094 1,117 14,000
2012/02/28 1,080 1,094 1,078 1,094 11,600
2012/02/27 1,065 1,078 1,060 1,078 13,900
2012/02/24 1,052 1,064 1,052 1,061 6,400
2012/02/23 1,059 1,062 1,056 1,062 5,200
2012/02/22 1,053 1,060 1,053 1,059 7,600
2012/02/21 1,054 1,060 1,054 1,054 3,500
2012/02/20 1,062 1,062 1,051 1,054 4,700
2012/02/17 1,060 1,062 1,054 1,054 6,100
2012/02/16 1,057 1,060 1,053 1,059 2,800
2012/02/15 1,054 1,060 1,052 1,057 7,800
2012/02/14 1,050 1,050 1,045 1,050 4,400
2012/02/13 1,044 1,050 1,044 1,044 3,400
2012/02/10 1,050 1,050 1,041 1,041 4,600
2012/02/09 1,040 1,050 1,040 1,050 3,700
2012/02/08 1,038 1,048 1,038 1,048 3,300
2012/02/07 1,039 1,039 1,032 1,037 2,500
2012/02/06 1,050 1,050 1,036 1,040 4,700
2012/02/03 1,050 1,050 1,033 1,036 4,800
2012/02/02 1,044 1,049 1,044 1,049 5,600
2012/02/01 1,045 1,045 1,030 1,040 6,200
2012/01/31 1,030 1,044 1,030 1,041 12,700
2012/01/30 1,020 1,026 1,018 1,024 11,400
2012/01/27 1,010 1,015 1,010 1,015 7,600
2012/01/26 1,012 1,013 1,011 1,013 9,100
2012/01/25 1,001 1,012 1,001 1,011 7,000
2012/01/24 1,013 1,013 1,001 1,010 5,500
2012/01/23 1,000 1,010 1,000 1,005 6,300
2012/01/20 1,001 1,010 1,000 1,009 4,800
2012/01/19 1,009 1,009 1,000 1,003 6,700
2012/01/18 1,009 1,009 1,002 1,005 3,800
2012/01/17 1,009 1,010 1,007 1,009 2,300
2012/01/16 1,014 1,014 1,005 1,010 3,800
2012/01/13 1,014 1,018 1,008 1,014 6,600
2012/01/12 1,018 1,020 1,010 1,013 5,900
2012/01/11 1,001 1,015 1,001 1,013 7,100
2012/01/10 990 1,008 989 1,005 31,600
2012/01/06 997 999 993 994 2,800
2012/01/05 996 1,003 996 997 29,100
2012/01/04 1,000 1,008 995 1,007 9,700

このページの先頭へ