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
2020/12/30 2,180 2,194 2,155 2,175 15,200
2020/12/29 2,120 2,196 2,111 2,196 28,300
2020/12/28 2,161 2,174 2,101 2,122 30,700
2020/12/25 2,161 2,182 2,148 2,165 15,800
2020/12/24 2,169 2,176 2,152 2,163 14,900
2020/12/23 2,162 2,179 2,152 2,164 11,000
2020/12/22 2,200 2,202 2,159 2,162 17,200
2020/12/21 2,209 2,228 2,196 2,228 15,200
2020/12/18 2,215 2,238 2,200 2,210 17,300
2020/12/17 2,258 2,258 2,210 2,215 19,000
2020/12/16 2,301 2,304 2,252 2,258 11,200
2020/12/15 2,288 2,298 2,263 2,298 12,600
2020/12/14 2,271 2,294 2,270 2,284 15,700
2020/12/11 2,228 2,271 2,212 2,271 13,600
2020/12/10 2,257 2,259 2,220 2,223 15,100
2020/12/09 2,259 2,280 2,259 2,280 11,800
2020/12/08 2,251 2,288 2,229 2,280 13,600
2020/12/07 2,285 2,285 2,227 2,239 14,400
2020/12/04 2,345 2,345 2,274 2,304 12,100
2020/12/03 2,261 2,326 2,260 2,324 18,000
2020/12/02 2,217 2,280 2,189 2,263 31,300
2020/12/01 2,145 2,230 2,143 2,228 23,600
2020/11/30 2,200 2,200 2,148 2,150 20,000
2020/11/27 2,176 2,198 2,165 2,184 14,400
2020/11/26 2,200 2,204 2,162 2,169 13,100
2020/11/25 2,228 2,228 2,170 2,175 16,900
2020/11/24 2,200 2,238 2,200 2,206 13,800
2020/11/20 2,152 2,194 2,151 2,194 12,100
2020/11/19 2,200 2,227 2,155 2,173 17,500
2020/11/18 2,242 2,242 2,209 2,211 12,700
2020/11/17 2,234 2,255 2,228 2,242 13,200
2020/11/16 2,230 2,279 2,222 2,228 19,700
2020/11/13 2,297 2,297 2,220 2,227 16,400
2020/11/12 2,330 2,330 2,265 2,297 32,800
2020/11/11 2,397 2,397 2,346 2,372 23,400
2020/11/10 2,323 2,400 2,323 2,400 44,500
2020/11/09 2,294 2,294 2,247 2,270 14,100
2020/11/06 2,289 2,296 2,251 2,291 18,000
2020/11/05 2,211 2,300 2,211 2,297 15,000
2020/11/04 2,245 2,268 2,193 2,260 20,600
2020/11/02 2,190 2,236 2,190 2,229 25,700
2020/10/30 2,258 2,258 2,172 2,204 20,200
2020/10/29 2,220 2,267 2,209 2,212 14,800
2020/10/28 2,260 2,275 2,230 2,268 11,500
2020/10/27 2,224 2,277 2,204 2,273 14,300
2020/10/26 2,223 2,275 2,200 2,267 17,800
2020/10/23 2,204 2,234 2,194 2,223 9,800
2020/10/22 2,279 2,279 2,210 2,214 12,600
2020/10/21 2,200 2,270 2,200 2,265 13,000
2020/10/20 2,250 2,251 2,196 2,196 11,400
2020/10/19 2,190 2,259 2,188 2,243 14,100
2020/10/16 2,191 2,268 2,155 2,176 22,600
2020/10/15 2,234 2,251 2,170 2,192 17,600
2020/10/14 2,223 2,240 2,202 2,234 13,800
2020/10/13 2,329 2,329 2,223 2,232 22,600
2020/10/12 2,320 2,329 2,280 2,298 20,200
2020/10/09 2,388 2,388 2,300 2,348 30,000
2020/10/08 2,416 2,416 2,355 2,369 19,600
2020/10/07 2,379 2,431 2,372 2,416 13,100
2020/10/06 2,343 2,447 2,343 2,424 16,100
2020/10/05 2,322 2,412 2,312 2,393 39,800
2020/10/02 2,386 2,424 2,291 2,301 37,700
2020/09/30 2,465 2,494 2,386 2,386 36,900
2020/09/29 2,558 2,580 2,461 2,485 125,000
2020/09/28 2,539 2,561 2,517 2,559 78,500
2020/09/25 2,460 2,547 2,460 2,517 50,900
2020/09/24 2,525 2,525 2,451 2,466 29,600
2020/09/23 2,575 2,575 2,517 2,525 38,200
2020/09/18 2,540 2,589 2,505 2,578 27,600
2020/09/17 2,550 2,580 2,512 2,512 26,900
2020/09/16 2,528 2,565 2,495 2,554 23,800
2020/09/15 2,525 2,525 2,480 2,513 16,800
2020/09/14 2,482 2,522 2,464 2,521 50,900
2020/09/11 2,424 2,485 2,420 2,478 37,300
2020/09/10 2,439 2,455 2,422 2,424 29,700
2020/09/09 2,439 2,445 2,410 2,422 19,100
2020/09/08 2,383 2,454 2,382 2,454 24,000
2020/09/07 2,278 2,386 2,278 2,375 91,200
2020/09/04 2,318 2,318 2,223 2,281 143,400
2020/09/03 2,243 2,252 2,211 2,245 22,400
2020/09/02 2,251 2,251 2,199 2,202 31,600
2020/09/01 2,227 2,262 2,223 2,233 23,000
2020/08/31 2,252 2,281 2,227 2,227 32,300
2020/08/28 2,172 2,267 2,154 2,219 80,300
2020/08/27 2,207 2,217 2,148 2,157 19,500
2020/08/26 2,179 2,207 2,167 2,194 16,700
2020/08/25 2,166 2,187 2,150 2,179 18,400
2020/08/24 2,192 2,199 2,116 2,116 43,500
2020/08/21 2,155 2,198 2,134 2,177 38,900
2020/08/20 2,126 2,167 2,126 2,155 20,300
2020/08/19 2,126 2,148 2,098 2,117 27,200
2020/08/18 2,124 2,167 2,085 2,145 23,100
2020/08/17 2,130 2,158 2,080 2,080 19,500
2020/08/14 2,100 2,142 2,095 2,124 25,800
2020/08/13 2,126 2,132 2,068 2,098 28,300
2020/08/12 2,100 2,123 2,056 2,105 33,600
2020/08/11 2,020 2,100 2,020 2,077 26,400
2020/08/07 2,008 2,059 2,006 2,029 24,200
2020/08/06 2,055 2,105 2,006 2,015 21,800
2020/08/05 2,149 2,149 2,065 2,085 20,000
2020/08/04 2,049 2,140 2,023 2,138 25,600
2020/08/03 2,000 2,054 2,000 2,016 17,600
2020/07/31 2,040 2,044 1,985 1,985 25,900
2020/07/30 2,100 2,118 2,030 2,046 17,800
2020/07/29 2,122 2,134 2,073 2,085 13,500
2020/07/28 2,172 2,186 2,121 2,125 9,600
2020/07/27 2,184 2,219 2,167 2,191 14,200
2020/07/22 2,212 2,222 2,183 2,183 9,000
2020/07/21 2,193 2,241 2,180 2,230 11,300
2020/07/20 2,214 2,214 2,139 2,193 10,000
2020/07/17 2,167 2,214 2,149 2,214 12,900
2020/07/16 2,206 2,244 2,167 2,167 13,200
2020/07/15 2,138 2,206 2,127 2,206 16,300
2020/07/14 2,147 2,147 2,095 2,110 12,300
2020/07/13 2,095 2,159 2,095 2,139 24,200
2020/07/10 2,143 2,143 2,061 2,061 26,200
2020/07/09 2,225 2,225 2,144 2,159 10,600
2020/07/08 2,218 2,227 2,171 2,184 16,800
2020/07/07 2,275 2,275 2,201 2,218 15,400
2020/07/06 2,166 2,256 2,166 2,246 17,000
2020/07/03 2,191 2,215 2,122 2,161 18,600
2020/07/02 2,213 2,251 2,172 2,192 22,100
2020/07/01 2,300 2,305 2,201 2,201 17,400
2020/06/30 2,351 2,351 2,250 2,250 25,000
2020/06/29 2,372 2,372 2,301 2,302 24,700
2020/06/26 2,369 2,372 2,339 2,372 17,200
2020/06/25 2,377 2,381 2,346 2,346 14,300
2020/06/24 2,437 2,454 2,402 2,408 6,100
2020/06/23 2,443 2,464 2,420 2,437 8,600
2020/06/22 2,445 2,445 2,410 2,443 6,900
2020/06/19 2,456 2,466 2,406 2,445 20,600
2020/06/18 2,487 2,487 2,437 2,465 10,000
2020/06/17 2,489 2,509 2,461 2,487 13,700
2020/06/16 2,451 2,489 2,424 2,489 19,800
2020/06/15 2,530 2,530 2,376 2,382 13,700
2020/06/12 2,453 2,453 2,325 2,430 45,800
2020/06/11 2,615 2,616 2,518 2,520 20,400
2020/06/10 2,607 2,619 2,602 2,615 21,400
2020/06/09 2,619 2,623 2,603 2,617 12,000
2020/06/08 2,641 2,644 2,609 2,619 16,400
2020/06/05 2,635 2,649 2,610 2,641 14,100
2020/06/04 2,632 2,647 2,601 2,635 12,900
2020/06/03 2,650 2,651 2,601 2,632 14,200
2020/06/02 2,657 2,697 2,627 2,657 30,500
2020/06/01 2,604 2,618 2,562 2,607 18,700
2020/05/29 2,636 2,636 2,592 2,600 20,200
2020/05/28 2,690 2,691 2,624 2,670 27,400
2020/05/27 2,680 2,691 2,612 2,666 37,800
2020/05/26 2,569 2,647 2,556 2,630 42,300
2020/05/25 2,546 2,546 2,501 2,519 10,100
2020/05/22 2,478 2,528 2,477 2,498 19,200
2020/05/21 2,446 2,478 2,402 2,478 15,200
2020/05/20 2,440 2,457 2,421 2,446 13,300
2020/05/19 2,450 2,480 2,396 2,437 16,500
2020/05/18 2,324 2,432 2,302 2,425 19,400
2020/05/15 2,333 2,368 2,275 2,324 18,100
2020/05/14 2,387 2,409 2,333 2,333 13,100
2020/05/13 2,402 2,402 2,338 2,387 18,000
2020/05/12 2,480 2,480 2,380 2,402 18,600
2020/05/11 2,365 2,494 2,323 2,490 45,600
2020/05/08 2,200 2,266 2,198 2,266 16,000
2020/05/07 2,160 2,185 2,152 2,155 13,900
2020/05/01 2,197 2,197 2,140 2,194 13,100
2020/04/30 2,248 2,253 2,210 2,226 23,600
2020/04/28 2,179 2,220 2,168 2,209 21,600
2020/04/27 2,066 2,165 2,066 2,162 25,200
2020/04/24 2,031 2,059 2,012 2,059 17,700
2020/04/23 2,015 2,052 2,012 2,052 11,500
2020/04/22 2,065 2,086 2,014 2,015 20,300
2020/04/21 2,147 2,148 2,087 2,100 14,100
2020/04/20 2,135 2,188 2,106 2,158 12,000
2020/04/17 2,171 2,204 2,118 2,135 24,700
2020/04/16 2,160 2,188 2,123 2,176 15,600
2020/04/15 2,150 2,181 2,113 2,163 16,400
2020/04/14 2,040 2,149 2,015 2,140 29,000
2020/04/13 2,073 2,073 2,037 2,040 14,500
2020/04/10 2,102 2,124 2,041 2,075 17,500
2020/04/09 2,152 2,187 2,098 2,123 18,300
2020/04/08 2,005 2,148 1,996 2,144 28,800
2020/04/07 1,921 2,065 1,892 1,991 51,000
2020/04/06 1,880 1,965 1,851 1,961 43,400
2020/04/03 1,999 2,053 1,922 1,922 31,500
2020/04/02 2,037 2,067 2,000 2,017 30,200
2020/04/01 2,251 2,259 2,093 2,101 33,600
2020/03/31 2,318 2,319 2,256 2,292 19,400
2020/03/30 2,366 2,366 2,231 2,268 59,900
2020/03/27 2,420 2,528 2,410 2,528 51,900
2020/03/26 2,395 2,416 2,276 2,397 35,600
2020/03/25 2,450 2,450 2,360 2,417 32,500
2020/03/24 2,300 2,310 2,262 2,310 25,600
2020/03/23 2,170 2,255 2,090 2,228 43,500
2020/03/19 2,226 2,230 2,100 2,180 44,300
2020/03/18 2,160 2,228 2,138 2,149 38,500
2020/03/17 1,931 2,140 1,905 2,128 53,800
2020/03/16 2,026 2,069 1,956 1,991 39,800
2020/03/13 1,950 1,966 1,860 1,905 103,800
2020/03/12 2,100 2,140 2,009 2,031 37,400
2020/03/11 2,181 2,258 2,151 2,170 35,000
2020/03/10 2,000 2,187 2,000 2,158 77,100
2020/03/09 2,245 2,254 2,110 2,137 54,000
2020/03/06 2,407 2,407 2,333 2,333 106,700
2020/03/05 2,463 2,463 2,420 2,428 29,600
2020/03/04 2,455 2,481 2,422 2,424 46,200
2020/03/03 2,644 2,672 2,500 2,500 53,900
2020/03/02 2,352 2,570 2,344 2,536 136,400
2020/02/28 2,505 2,561 2,440 2,452 118,500
2020/02/27 2,680 2,692 2,593 2,625 71,300
2020/02/26 2,750 2,753 2,687 2,693 73,700
2020/02/25 2,831 2,876 2,821 2,823 50,300
2020/02/21 2,981 2,994 2,975 2,975 32,700
2020/02/20 3,025 3,040 2,976 2,976 29,900
2020/02/19 3,010 3,045 3,010 3,030 12,400
2020/02/18 3,025 3,035 3,000 3,005 15,900
2020/02/17 3,045 3,055 3,030 3,030 13,900
2020/02/14 3,055 3,065 3,045 3,065 13,700
2020/02/13 3,065 3,075 3,055 3,070 9,800
2020/02/12 3,145 3,145 3,070 3,070 9,800
2020/02/10 3,070 3,100 3,060 3,090 7,300
2020/02/07 3,115 3,115 3,065 3,070 10,800
2020/02/06 3,055 3,110 3,055 3,105 9,300
2020/02/05 3,085 3,085 3,055 3,055 10,500
2020/02/04 3,055 3,090 3,055 3,070 10,800
2020/02/03 3,035 3,070 3,030 3,055 15,200
2020/01/31 3,090 3,110 3,065 3,065 11,300
2020/01/30 3,070 3,090 3,070 3,080 11,700
2020/01/29 3,100 3,100 3,070 3,070 9,800
2020/01/28 3,080 3,095 3,050 3,085 13,500
2020/01/27 3,105 3,110 3,085 3,090 18,900
2020/01/24 3,165 3,170 3,130 3,130 12,100
2020/01/23 3,190 3,210 3,170 3,170 4,000
2020/01/22 3,210 3,215 3,185 3,185 6,700
2020/01/21 3,195 3,210 3,190 3,210 4,700
2020/01/20 3,180 3,210 3,180 3,185 10,700
2020/01/17 3,170 3,180 3,160 3,165 6,500
2020/01/16 3,180 3,180 3,160 3,160 6,400
2020/01/15 3,170 3,175 3,155 3,160 5,600
2020/01/14 3,150 3,175 3,145 3,170 13,200
2020/01/10 3,210 3,215 3,135 3,145 38,800
2020/01/09 3,210 3,240 3,210 3,225 9,600
2020/01/08 3,195 3,205 3,145 3,180 14,100
2020/01/07 3,160 3,220 3,160 3,195 13,800
2020/01/06 3,170 3,180 3,155 3,155 19,600

このページの先頭へ