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
2016/12/30 2,799 2,799 2,781 2,790 20,400
2016/12/29 2,744 2,782 2,728 2,768 16,300
2016/12/28 2,697 2,766 2,697 2,754 13,600
2016/12/27 2,673 2,731 2,673 2,700 14,500
2016/12/26 2,700 2,700 2,641 2,681 24,700
2016/12/22 2,718 2,732 2,700 2,708 17,800
2016/12/21 2,770 2,783 2,740 2,747 14,500
2016/12/20 2,787 2,800 2,770 2,785 11,700
2016/12/19 2,781 2,787 2,765 2,787 10,900
2016/12/16 2,800 2,800 2,773 2,785 15,700
2016/12/15 2,800 2,813 2,770 2,778 19,300
2016/12/14 2,820 2,826 2,792 2,797 15,000
2016/12/13 2,798 2,815 2,783 2,809 18,000
2016/12/12 2,772 2,799 2,758 2,795 18,200
2016/12/09 2,761 2,775 2,748 2,775 20,300
2016/12/08 2,782 2,782 2,751 2,776 11,800
2016/12/07 2,779 2,782 2,765 2,772 10,000
2016/12/06 2,740 2,776 2,740 2,776 20,000
2016/12/05 2,700 2,744 2,700 2,741 16,500
2016/12/02 2,712 2,717 2,685 2,708 12,200
2016/12/01 2,702 2,721 2,694 2,711 19,600
2016/11/30 2,677 2,709 2,677 2,698 16,500
2016/11/29 2,681 2,695 2,669 2,695 15,300
2016/11/28 2,650 2,688 2,646 2,686 12,400
2016/11/25 2,714 2,714 2,667 2,678 10,600
2016/11/24 2,625 2,715 2,621 2,714 33,400
2016/11/22 2,592 2,619 2,580 2,616 11,700
2016/11/21 2,592 2,615 2,584 2,608 16,100
2016/11/18 2,578 2,594 2,576 2,584 10,400
2016/11/17 2,560 2,585 2,550 2,569 10,200
2016/11/16 2,534 2,575 2,534 2,560 11,200
2016/11/15 2,554 2,554 2,538 2,550 3,900
2016/11/14 2,511 2,559 2,511 2,554 11,800
2016/11/11 2,548 2,560 2,515 2,524 11,300
2016/11/10 2,529 2,549 2,506 2,542 16,900
2016/11/09 2,521 2,536 2,440 2,461 24,000
2016/11/08 2,521 2,548 2,517 2,548 7,000
2016/11/07 2,525 2,536 2,515 2,521 5,600
2016/11/04 2,547 2,547 2,499 2,532 15,200
2016/11/02 2,518 2,562 2,518 2,557 12,900
2016/11/01 2,510 2,575 2,497 2,568 21,600
2016/10/31 2,495 2,517 2,486 2,510 17,200
2016/10/28 2,480 2,488 2,472 2,488 16,500
2016/10/27 2,467 2,488 2,467 2,475 4,900
2016/10/26 2,450 2,475 2,450 2,475 10,000
2016/10/25 2,449 2,473 2,449 2,453 10,700
2016/10/24 2,440 2,449 2,440 2,445 5,000
2016/10/21 2,439 2,448 2,431 2,432 6,000
2016/10/20 2,437 2,453 2,436 2,448 8,300
2016/10/19 2,441 2,451 2,437 2,440 5,400
2016/10/18 2,449 2,455 2,431 2,448 4,100
2016/10/17 2,433 2,448 2,426 2,441 5,100
2016/10/14 2,425 2,452 2,424 2,448 6,100
2016/10/13 2,422 2,451 2,422 2,447 7,900
2016/10/12 2,430 2,448 2,427 2,427 3,600
2016/10/11 2,443 2,456 2,433 2,441 15,000
2016/10/07 2,433 2,433 2,416 2,428 7,300
2016/10/06 2,440 2,446 2,432 2,433 15,500
2016/10/05 2,407 2,430 2,400 2,423 23,500
2016/10/04 2,397 2,405 2,382 2,400 13,700
2016/10/03 2,390 2,406 2,361 2,376 17,500
2016/09/30 2,419 2,425 2,400 2,403 11,500
2016/09/29 2,407 2,432 2,404 2,425 16,800
2016/09/28 2,450 2,450 2,405 2,420 78,600
2016/09/27 2,461 2,494 2,455 2,493 36,100
2016/09/26 2,490 2,519 2,480 2,480 32,100
2016/09/23 2,450 2,486 2,444 2,486 32,500
2016/09/21 2,418 2,437 2,413 2,431 14,900
2016/09/20 2,403 2,420 2,391 2,410 50,000
2016/09/16 2,398 2,409 2,385 2,408 8,300
2016/09/15 2,404 2,408 2,394 2,395 16,000
2016/09/14 2,412 2,412 2,400 2,401 14,300
2016/09/13 2,419 2,424 2,408 2,412 8,100
2016/09/12 2,425 2,425 2,389 2,403 29,400
2016/09/09 2,441 2,447 2,420 2,429 53,700
2016/09/08 2,412 2,436 2,409 2,436 13,400
2016/09/07 2,412 2,414 2,407 2,412 10,700
2016/09/06 2,399 2,414 2,395 2,410 8,100
2016/09/05 2,400 2,405 2,386 2,399 6,800
2016/09/02 2,400 2,400 2,386 2,391 4,800
2016/09/01 2,390 2,398 2,380 2,398 4,200
2016/08/31 2,385 2,393 2,370 2,393 12,900
2016/08/30 2,390 2,391 2,380 2,385 7,800
2016/08/29 2,387 2,405 2,386 2,395 9,200
2016/08/26 2,390 2,394 2,382 2,387 3,600
2016/08/25 2,384 2,403 2,384 2,400 7,000
2016/08/24 2,390 2,392 2,380 2,383 3,100
2016/08/23 2,389 2,395 2,370 2,379 7,400
2016/08/22 2,373 2,385 2,367 2,381 8,400
2016/08/19 2,374 2,379 2,371 2,372 5,000
2016/08/18 2,375 2,386 2,373 2,373 6,200
2016/08/17 2,383 2,388 2,375 2,378 7,900
2016/08/16 2,409 2,409 2,387 2,387 5,300
2016/08/15 2,400 2,415 2,397 2,407 4,200
2016/08/12 2,396 2,400 2,392 2,400 2,800
2016/08/10 2,399 2,400 2,389 2,396 3,300
2016/08/09 2,391 2,405 2,390 2,400 3,600
2016/08/08 2,403 2,405 2,386 2,405 11,700
2016/08/05 2,375 2,394 2,352 2,353 6,700
2016/08/04 2,356 2,375 2,356 2,375 3,400
2016/08/03 2,381 2,381 2,358 2,363 6,400
2016/08/02 2,392 2,393 2,383 2,386 4,200
2016/08/01 2,399 2,399 2,388 2,391 3,000
2016/07/29 2,418 2,418 2,367 2,400 16,600
2016/07/28 2,368 2,369 2,360 2,368 3,800
2016/07/27 2,363 2,374 2,360 2,364 5,700
2016/07/26 2,366 2,374 2,363 2,367 7,100
2016/07/25 2,353 2,378 2,353 2,368 5,200
2016/07/22 2,342 2,359 2,341 2,359 3,800
2016/07/21 2,360 2,375 2,345 2,358 4,800
2016/07/20 2,350 2,359 2,341 2,359 5,200
2016/07/19 2,330 2,359 2,330 2,355 7,500
2016/07/15 2,367 2,367 2,342 2,345 7,600
2016/07/14 2,345 2,369 2,342 2,344 7,600
2016/07/13 2,370 2,370 2,335 2,342 5,900
2016/07/12 2,359 2,364 2,341 2,341 9,400
2016/07/11 2,312 2,339 2,312 2,330 6,800
2016/07/08 2,315 2,342 2,305 2,305 7,500
2016/07/07 2,340 2,340 2,308 2,331 12,600
2016/07/06 2,360 2,363 2,315 2,326 11,200
2016/07/05 2,381 2,383 2,370 2,378 3,500
2016/07/04 2,394 2,395 2,377 2,381 6,100
2016/07/01 2,397 2,397 2,374 2,393 11,500
2016/06/30 2,370 2,395 2,361 2,375 18,100
2016/06/29 2,350 2,365 2,336 2,362 6,600
2016/06/28 2,300 2,349 2,282 2,336 8,700
2016/06/27 2,283 2,327 2,280 2,322 14,900
2016/06/24 2,351 2,351 2,250 2,283 21,400
2016/06/23 2,342 2,347 2,317 2,346 10,100
2016/06/22 2,341 2,343 2,320 2,342 5,800
2016/06/21 2,308 2,339 2,308 2,338 3,100
2016/06/20 2,340 2,340 2,305 2,332 9,100
2016/06/17 2,298 2,308 2,287 2,288 6,000
2016/06/16 2,320 2,333 2,296 2,296 13,400
2016/06/15 2,304 2,336 2,304 2,320 9,400
2016/06/14 2,352 2,355 2,315 2,331 13,500
2016/06/13 2,380 2,380 2,352 2,352 8,600
2016/06/10 2,400 2,400 2,377 2,382 13,200
2016/06/09 2,383 2,398 2,369 2,390 8,900
2016/06/08 2,398 2,399 2,384 2,397 5,100
2016/06/07 2,376 2,397 2,376 2,397 3,600
2016/06/06 2,355 2,403 2,355 2,398 10,600
2016/06/03 2,390 2,410 2,390 2,405 4,200
2016/06/02 2,383 2,420 2,382 2,399 7,000
2016/06/01 2,402 2,420 2,391 2,405 11,700
2016/05/31 2,394 2,410 2,391 2,403 18,500
2016/05/30 2,384 2,390 2,378 2,387 12,000
2016/05/27 2,376 2,385 2,374 2,377 7,100
2016/05/26 2,379 2,384 2,372 2,376 9,100
2016/05/25 2,355 2,375 2,350 2,368 11,200
2016/05/24 2,352 2,355 2,336 2,346 4,800
2016/05/23 2,351 2,368 2,341 2,364 10,000
2016/05/20 2,336 2,360 2,336 2,350 7,800
2016/05/19 2,326 2,347 2,326 2,336 5,400
2016/05/18 2,308 2,331 2,308 2,331 8,600
2016/05/17 2,318 2,339 2,318 2,335 13,400
2016/05/16 2,390 2,390 2,328 2,343 34,400
2016/05/13 2,263 2,268 2,251 2,251 4,500
2016/05/12 2,263 2,284 2,262 2,269 2,900
2016/05/11 2,284 2,284 2,255 2,263 2,800
2016/05/10 2,259 2,290 2,257 2,284 5,800
2016/05/09 2,283 2,284 2,258 2,270 3,100
2016/05/06 2,266 2,278 2,252 2,256 3,700
2016/05/02 2,277 2,277 2,251 2,261 7,900
2016/04/28 2,328 2,333 2,286 2,303 9,100
2016/04/27 2,300 2,332 2,300 2,319 8,000
2016/04/26 2,294 2,299 2,285 2,297 2,700
2016/04/25 2,290 2,307 2,289 2,307 4,000
2016/04/22 2,290 2,305 2,280 2,302 6,500
2016/04/21 2,285 2,307 2,280 2,301 9,400
2016/04/20 2,264 2,278 2,257 2,261 3,800
2016/04/19 2,288 2,297 2,230 2,264 4,700
2016/04/18 2,230 2,266 2,225 2,252 7,000
2016/04/15 2,259 2,279 2,259 2,278 3,800
2016/04/14 2,288 2,288 2,263 2,279 6,900
2016/04/13 2,254 2,270 2,233 2,249 2,900
2016/04/12 2,244 2,259 2,231 2,231 6,600
2016/04/11 2,256 2,262 2,235 2,248 6,100
2016/04/08 2,250 2,277 2,221 2,257 12,000
2016/04/07 2,232 2,266 2,225 2,257 7,300
2016/04/06 2,211 2,241 2,210 2,241 8,000
2016/04/05 2,272 2,272 2,229 2,229 10,100
2016/04/04 2,242 2,292 2,242 2,288 11,500
2016/04/01 2,292 2,292 2,230 2,241 18,600
2016/03/31 2,328 2,328 2,296 2,296 14,200
2016/03/30 2,320 2,342 2,300 2,328 15,700
2016/03/29 2,319 2,321 2,302 2,317 48,600
2016/03/28 2,390 2,399 2,378 2,388 44,900
2016/03/25 2,393 2,405 2,391 2,392 15,200
2016/03/24 2,401 2,410 2,393 2,398 17,400
2016/03/23 2,400 2,402 2,392 2,401 16,800
2016/03/22 2,375 2,400 2,375 2,400 15,000
2016/03/18 2,360 2,373 2,344 2,370 13,200
2016/03/17 2,354 2,379 2,354 2,371 27,600
2016/03/16 2,360 2,373 2,355 2,365 9,200
2016/03/15 2,350 2,368 2,350 2,355 6,200
2016/03/14 2,350 2,359 2,346 2,348 15,900
2016/03/11 2,316 2,347 2,316 2,345 10,500
2016/03/10 2,305 2,344 2,305 2,341 8,600
2016/03/09 2,290 2,309 2,290 2,305 6,900
2016/03/08 2,317 2,325 2,288 2,304 7,000
2016/03/07 2,288 2,318 2,280 2,316 9,900
2016/03/04 2,290 2,294 2,272 2,288 4,900
2016/03/03 2,270 2,297 2,270 2,297 4,900
2016/03/02 2,258 2,292 2,258 2,276 7,100
2016/03/01 2,251 2,258 2,234 2,242 6,200
2016/02/29 2,297 2,297 2,250 2,250 10,000
2016/02/26 2,269 2,273 2,264 2,267 6,400
2016/02/25 2,229 2,260 2,229 2,257 13,700
2016/02/24 2,233 2,258 2,211 2,223 12,800
2016/02/23 2,260 2,260 2,213 2,218 12,000
2016/02/22 2,248 2,272 2,247 2,272 9,200
2016/02/19 2,250 2,264 2,216 2,235 6,900
2016/02/18 2,267 2,269 2,250 2,266 6,100
2016/02/17 2,243 2,251 2,222 2,226 7,200
2016/02/16 2,216 2,248 2,214 2,216 8,000
2016/02/15 2,188 2,217 2,172 2,214 10,300
2016/02/12 2,150 2,181 2,110 2,113 20,100
2016/02/10 2,311 2,311 2,197 2,199 13,400
2016/02/09 2,290 2,299 2,272 2,277 10,100
2016/02/08 2,308 2,339 2,303 2,325 11,900
2016/02/05 2,301 2,320 2,287 2,309 5,800
2016/02/04 2,330 2,342 2,315 2,324 5,500
2016/02/03 2,359 2,359 2,332 2,352 6,500
2016/02/02 2,383 2,399 2,380 2,388 7,000
2016/02/01 2,359 2,385 2,359 2,383 10,700
2016/01/29 2,339 2,350 2,310 2,350 11,000
2016/01/28 2,305 2,339 2,296 2,335 19,300
2016/01/27 2,300 2,314 2,280 2,304 6,800
2016/01/26 2,282 2,284 2,268 2,273 4,500
2016/01/25 2,260 2,298 2,254 2,282 8,600
2016/01/22 2,135 2,230 2,135 2,218 20,000
2016/01/21 2,204 2,220 2,127 2,129 19,300
2016/01/20 2,239 2,260 2,218 2,218 20,000
2016/01/19 2,251 2,260 2,231 2,240 9,000
2016/01/18 2,230 2,254 2,230 2,250 6,500
2016/01/15 2,299 2,299 2,270 2,274 6,500
2016/01/14 2,290 2,290 2,260 2,266 11,200
2016/01/13 2,291 2,320 2,281 2,301 7,500
2016/01/12 2,290 2,303 2,241 2,241 22,200
2016/01/08 2,301 2,321 2,291 2,291 13,600
2016/01/07 2,334 2,345 2,311 2,313 10,000
2016/01/06 2,326 2,338 2,316 2,325 8,100
2016/01/05 2,320 2,353 2,312 2,330 10,500
2016/01/04 2,350 2,365 2,338 2,338 14,000

このページの先頭へ