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
2015/12/30 2,349 2,349 2,338 2,338 12,100
2015/12/29 2,326 2,340 2,314 2,339 9,000
2015/12/28 2,308 2,340 2,308 2,334 8,500
2015/12/25 2,297 2,310 2,290 2,306 10,400
2015/12/24 2,300 2,315 2,296 2,297 13,400
2015/12/22 2,296 2,320 2,296 2,308 9,700
2015/12/21 2,311 2,320 2,295 2,295 8,600
2015/12/18 2,329 2,330 2,310 2,311 5,500
2015/12/17 2,303 2,340 2,303 2,330 13,600
2015/12/16 2,330 2,330 2,291 2,311 7,300
2015/12/15 2,296 2,329 2,280 2,280 7,300
2015/12/14 2,320 2,320 2,296 2,305 9,600
2015/12/11 2,317 2,325 2,311 2,325 13,100
2015/12/10 2,319 2,319 2,300 2,300 9,700
2015/12/09 2,313 2,325 2,302 2,320 12,200
2015/12/08 2,334 2,338 2,312 2,313 9,300
2015/12/07 2,347 2,347 2,330 2,337 6,400
2015/12/04 2,330 2,344 2,321 2,326 7,600
2015/12/03 2,345 2,345 2,338 2,344 6,400
2015/12/02 2,339 2,342 2,326 2,336 8,100
2015/12/01 2,333 2,339 2,325 2,332 8,700
2015/11/30 2,329 2,329 2,313 2,318 7,200
2015/11/27 2,320 2,329 2,312 2,312 4,900
2015/11/26 2,321 2,330 2,318 2,320 5,900
2015/11/25 2,345 2,347 2,317 2,318 8,300
2015/11/24 2,320 2,340 2,313 2,340 13,000
2015/11/20 2,339 2,340 2,314 2,335 4,600
2015/11/19 2,338 2,342 2,329 2,339 4,200
2015/11/18 2,330 2,344 2,320 2,330 7,700
2015/11/17 2,333 2,333 2,300 2,333 8,100
2015/11/16 2,302 2,316 2,286 2,305 7,800
2015/11/13 2,330 2,331 2,317 2,329 5,900
2015/11/12 2,344 2,353 2,311 2,336 13,800
2015/11/11 2,306 2,357 2,306 2,353 24,900
2015/11/10 2,275 2,293 2,275 2,277 6,600
2015/11/09 2,277 2,295 2,271 2,289 12,900
2015/11/06 2,230 2,250 2,230 2,246 8,100
2015/11/05 2,223 2,240 2,222 2,228 7,700
2015/11/04 2,242 2,244 2,224 2,225 11,100
2015/11/02 2,252 2,253 2,239 2,242 10,800
2015/10/30 2,280 2,280 2,256 2,258 6,900
2015/10/29 2,270 2,272 2,256 2,256 8,000
2015/10/28 2,270 2,278 2,256 2,271 4,800
2015/10/27 2,285 2,293 2,270 2,270 6,800
2015/10/26 2,300 2,300 2,277 2,279 3,900
2015/10/23 2,294 2,300 2,271 2,282 6,500
2015/10/22 2,270 2,285 2,261 2,276 7,800
2015/10/21 2,251 2,272 2,251 2,269 7,300
2015/10/20 2,267 2,268 2,251 2,254 5,600
2015/10/19 2,279 2,284 2,262 2,267 3,300
2015/10/16 2,285 2,293 2,263 2,287 6,700
2015/10/15 2,283 2,293 2,250 2,281 8,400
2015/10/14 2,288 2,292 2,246 2,258 9,800
2015/10/13 2,323 2,323 2,283 2,288 10,000
2015/10/09 2,332 2,332 2,300 2,326 7,800
2015/10/08 2,332 2,348 2,310 2,321 7,200
2015/10/07 2,348 2,350 2,320 2,335 6,200
2015/10/06 2,330 2,355 2,330 2,349 9,700
2015/10/05 2,338 2,338 2,319 2,330 4,500
2015/10/02 2,325 2,338 2,311 2,313 6,000
2015/10/01 2,308 2,340 2,305 2,325 7,900
2015/09/30 2,345 2,345 2,303 2,303 5,400
2015/09/29 2,377 2,382 2,297 2,297 18,100
2015/09/28 2,400 2,400 2,363 2,377 44,100
2015/09/25 2,430 2,448 2,410 2,448 37,700
2015/09/24 2,440 2,447 2,416 2,431 24,100
2015/09/18 2,402 2,447 2,390 2,442 16,300
2015/09/17 2,387 2,405 2,382 2,402 13,000
2015/09/16 2,422 2,423 2,382 2,387 13,000
2015/09/15 2,399 2,419 2,391 2,396 8,000
2015/09/14 2,412 2,423 2,395 2,396 13,100
2015/09/11 2,355 2,435 2,355 2,425 19,200
2015/09/10 2,391 2,411 2,388 2,395 8,100
2015/09/09 2,390 2,424 2,370 2,424 12,100
2015/09/08 2,350 2,389 2,322 2,323 11,500
2015/09/07 2,350 2,365 2,318 2,365 14,300
2015/09/04 2,453 2,455 2,355 2,367 18,000
2015/09/03 2,500 2,500 2,429 2,432 10,500
2015/09/02 2,390 2,496 2,388 2,429 23,600
2015/09/01 2,572 2,572 2,456 2,465 20,800
2015/08/31 2,578 2,578 2,545 2,570 12,100
2015/08/28 2,550 2,550 2,520 2,543 14,800
2015/08/27 2,480 2,509 2,471 2,493 14,300
2015/08/26 2,355 2,448 2,353 2,430 22,500
2015/08/25 2,250 2,454 2,203 2,355 52,700
2015/08/24 2,423 2,483 2,352 2,358 37,100
2015/08/21 2,480 2,560 2,465 2,523 26,800
2015/08/20 2,560 2,590 2,540 2,540 13,200
2015/08/19 2,608 2,632 2,591 2,591 21,900
2015/08/18 2,588 2,608 2,586 2,608 12,600
2015/08/17 2,550 2,589 2,550 2,588 9,000
2015/08/14 2,537 2,583 2,535 2,560 15,100
2015/08/13 2,545 2,565 2,524 2,535 13,000
2015/08/12 2,595 2,595 2,534 2,550 14,400
2015/08/11 2,592 2,600 2,583 2,593 13,100
2015/08/10 2,522 2,619 2,522 2,611 39,200
2015/08/07 2,521 2,521 2,482 2,495 10,000
2015/08/06 2,502 2,529 2,501 2,514 19,700
2015/08/05 2,462 2,505 2,462 2,495 20,000
2015/08/04 2,453 2,468 2,447 2,464 12,100
2015/08/03 2,480 2,487 2,430 2,453 26,300
2015/07/31 2,400 2,490 2,399 2,490 48,400
2015/07/30 2,350 2,400 2,346 2,400 28,000
2015/07/29 2,347 2,349 2,338 2,347 8,500
2015/07/28 2,302 2,348 2,300 2,341 14,500
2015/07/27 2,339 2,350 2,300 2,323 23,000
2015/07/24 2,340 2,344 2,331 2,339 7,700
2015/07/23 2,330 2,342 2,326 2,342 5,600
2015/07/22 2,344 2,344 2,323 2,328 6,000
2015/07/21 2,344 2,350 2,340 2,344 9,600
2015/07/17 2,345 2,345 2,335 2,344 7,200
2015/07/16 2,315 2,345 2,315 2,342 16,200
2015/07/15 2,309 2,324 2,301 2,318 14,900
2015/07/14 2,310 2,320 2,302 2,310 17,200
2015/07/13 2,285 2,285 2,250 2,282 11,000
2015/07/10 2,275 2,287 2,257 2,265 14,000
2015/07/09 2,260 2,260 2,201 2,245 29,900
2015/07/08 2,308 2,324 2,280 2,280 17,800
2015/07/07 2,313 2,314 2,307 2,314 5,800
2015/07/06 2,303 2,303 2,286 2,288 11,900
2015/07/03 2,315 2,319 2,303 2,304 6,100
2015/07/02 2,320 2,320 2,309 2,317 6,700
2015/07/01 2,304 2,318 2,290 2,315 10,500
2015/06/30 2,280 2,305 2,280 2,299 12,700
2015/06/29 2,290 2,298 2,280 2,292 18,400
2015/06/26 2,320 2,326 2,310 2,310 6,000
2015/06/25 2,320 2,333 2,320 2,321 7,400
2015/06/24 2,318 2,339 2,318 2,327 13,900
2015/06/23 2,311 2,330 2,310 2,329 9,800
2015/06/22 2,325 2,333 2,301 2,327 8,300
2015/06/19 2,325 2,340 2,305 2,316 11,900
2015/06/18 2,335 2,338 2,312 2,325 12,100
2015/06/17 2,297 2,335 2,296 2,326 22,200
2015/06/16 2,274 2,310 2,274 2,302 21,400
2015/06/15 2,275 2,289 2,273 2,281 5,700
2015/06/12 2,273 2,300 2,273 2,283 23,300
2015/06/11 2,295 2,299 2,283 2,296 5,900
2015/06/10 2,281 2,299 2,272 2,286 6,800
2015/06/09 2,293 2,295 2,281 2,281 7,500
2015/06/08 2,276 2,299 2,270 2,293 14,900
2015/06/05 2,271 2,285 2,270 2,276 12,800
2015/06/04 2,276 2,286 2,272 2,276 11,800
2015/06/03 2,275 2,288 2,273 2,280 7,100
2015/06/02 2,288 2,288 2,275 2,288 7,900
2015/06/01 2,300 2,300 2,277 2,288 13,600
2015/05/29 2,303 2,303 2,281 2,299 9,000
2015/05/28 2,304 2,304 2,274 2,283 11,100
2015/05/27 2,305 2,305 2,281 2,290 8,600
2015/05/26 2,300 2,309 2,299 2,299 5,900
2015/05/25 2,294 2,309 2,290 2,298 13,300
2015/05/22 2,310 2,329 2,310 2,317 8,000
2015/05/21 2,326 2,334 2,325 2,332 7,400
2015/05/20 2,325 2,330 2,314 2,329 9,600
2015/05/19 2,313 2,330 2,301 2,322 18,000
2015/05/18 2,300 2,313 2,294 2,309 10,600
2015/05/15 2,298 2,318 2,282 2,299 17,300
2015/05/14 2,250 2,330 2,235 2,292 50,900
2015/05/13 2,235 2,249 2,228 2,235 4,600
2015/05/12 2,224 2,233 2,212 2,227 5,800
2015/05/11 2,204 2,233 2,200 2,224 8,500
2015/05/08 2,190 2,208 2,190 2,194 5,100
2015/05/07 2,205 2,230 2,190 2,190 9,400
2015/05/01 2,201 2,206 2,185 2,205 13,400
2015/04/30 2,229 2,245 2,202 2,209 14,700
2015/04/28 2,244 2,245 2,224 2,240 8,900
2015/04/27 2,235 2,244 2,226 2,229 6,200
2015/04/24 2,238 2,238 2,219 2,220 6,400
2015/04/23 2,192 2,234 2,192 2,228 13,800
2015/04/22 2,177 2,200 2,177 2,194 10,300
2015/04/21 2,202 2,206 2,181 2,191 14,800
2015/04/20 2,211 2,215 2,200 2,201 12,100
2015/04/17 2,224 2,246 2,222 2,225 18,800
2015/04/16 2,230 2,230 2,211 2,224 16,400
2015/04/15 2,255 2,255 2,224 2,230 13,600
2015/04/14 2,260 2,260 2,240 2,245 15,200
2015/04/13 2,280 2,283 2,251 2,255 15,300
2015/04/10 2,305 2,305 2,279 2,279 11,100
2015/04/09 2,320 2,322 2,295 2,303 16,300
2015/04/08 2,339 2,339 2,301 2,322 28,700
2015/04/07 2,306 2,319 2,292 2,311 18,300
2015/04/06 2,311 2,316 2,284 2,287 19,700
2015/04/03 2,299 2,339 2,285 2,339 26,800
2015/04/02 2,234 2,298 2,234 2,291 20,700
2015/04/01 2,235 2,260 2,230 2,234 16,600
2015/03/31 2,215 2,247 2,215 2,232 20,200
2015/03/30 2,251 2,251 2,203 2,207 41,100
2015/03/27 2,300 2,300 2,250 2,254 90,300
2015/03/26 2,356 2,364 2,300 2,318 75,100
2015/03/25 2,400 2,408 2,380 2,387 62,700
2015/03/24 2,395 2,408 2,392 2,402 24,500
2015/03/23 2,378 2,395 2,377 2,391 21,200
2015/03/20 2,382 2,382 2,373 2,376 17,100
2015/03/19 2,350 2,380 2,330 2,373 20,500
2015/03/18 2,320 2,349 2,320 2,349 13,300
2015/03/17 2,300 2,313 2,299 2,311 18,100
2015/03/16 2,297 2,299 2,286 2,286 15,700
2015/03/13 2,255 2,299 2,250 2,276 31,800
2015/03/12 2,206 2,239 2,206 2,238 22,800
2015/03/11 2,196 2,219 2,196 2,204 22,600
2015/03/10 2,185 2,208 2,180 2,205 23,200
2015/03/09 2,170 2,180 2,162 2,180 12,600
2015/03/06 2,165 2,173 2,165 2,172 15,300
2015/03/05 2,159 2,160 2,149 2,159 5,400
2015/03/04 2,164 2,170 2,144 2,149 24,300
2015/03/03 2,177 2,180 2,160 2,168 11,900
2015/03/02 2,167 2,176 2,166 2,174 8,700
2015/02/27 2,167 2,173 2,160 2,167 21,200
2015/02/26 2,163 2,174 2,157 2,173 15,700
2015/02/25 2,153 2,155 2,140 2,150 11,300
2015/02/24 2,152 2,152 2,120 2,152 16,100
2015/02/23 2,163 2,179 2,144 2,153 14,900
2015/02/20 2,190 2,194 2,161 2,163 19,000
2015/02/19 2,175 2,190 2,172 2,189 16,600
2015/02/18 2,143 2,180 2,138 2,175 20,000
2015/02/17 2,129 2,149 2,096 2,124 18,100
2015/02/16 2,092 2,129 2,074 2,112 19,000
2015/02/13 2,042 2,080 2,040 2,064 18,200
2015/02/12 2,020 2,037 2,020 2,032 13,300
2015/02/10 2,010 2,022 2,002 2,020 10,400
2015/02/09 2,004 2,019 2,003 2,008 11,300
2015/02/06 2,007 2,010 2,000 2,001 11,100
2015/02/05 2,014 2,018 1,996 2,001 8,500
2015/02/04 1,999 2,014 1,994 2,005 8,700
2015/02/03 1,997 2,008 1,986 1,986 14,600
2015/02/02 2,000 2,010 1,993 2,000 11,500
2015/01/30 2,019 2,019 1,994 1,999 9,800
2015/01/29 1,998 2,010 1,995 1,998 14,900
2015/01/28 1,995 1,996 1,990 1,995 7,400
2015/01/27 1,989 1,994 1,987 1,994 6,400
2015/01/26 1,981 1,990 1,981 1,989 10,500
2015/01/23 1,990 1,990 1,981 1,987 4,000
2015/01/22 1,990 1,997 1,982 1,984 7,800
2015/01/21 1,985 1,999 1,982 1,984 12,800
2015/01/20 1,982 1,985 1,979 1,985 6,200
2015/01/19 1,976 1,989 1,973 1,978 7,300
2015/01/16 1,989 1,991 1,962 1,975 15,000
2015/01/15 1,971 1,988 1,971 1,987 16,000
2015/01/14 1,980 1,980 1,950 1,963 11,300
2015/01/13 1,957 1,975 1,941 1,974 20,900
2015/01/09 1,920 1,947 1,912 1,937 14,500
2015/01/08 1,888 1,919 1,887 1,912 17,500
2015/01/07 1,861 1,885 1,861 1,884 14,600
2015/01/06 1,870 1,874 1,857 1,861 15,300
2015/01/05 1,828 1,875 1,828 1,870 17,100

このページの先頭へ