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
2021/12/30 2,466 2,474 2,438 2,450 13,000
2021/12/29 2,389 2,460 2,388 2,460 10,300
2021/12/28 2,379 2,392 2,364 2,392 11,200
2021/12/27 2,371 2,375 2,356 2,364 11,700
2021/12/24 2,371 2,380 2,363 2,371 7,300
2021/12/23 2,383 2,390 2,362 2,380 5,300
2021/12/22 2,366 2,400 2,366 2,390 8,100
2021/12/21 2,370 2,380 2,342 2,358 14,100
2021/12/20 2,450 2,450 2,359 2,359 12,700
2021/12/17 2,468 2,468 2,429 2,432 18,200
2021/12/16 2,450 2,469 2,444 2,466 10,200
2021/12/15 2,426 2,455 2,421 2,443 8,000
2021/12/14 2,419 2,428 2,390 2,426 13,900
2021/12/13 2,474 2,474 2,407 2,411 7,800
2021/12/10 2,500 2,500 2,415 2,424 11,000
2021/12/09 2,459 2,492 2,452 2,483 9,000
2021/12/08 2,452 2,470 2,446 2,459 12,200
2021/12/07 2,448 2,486 2,448 2,485 12,300
2021/12/06 2,406 2,448 2,406 2,411 14,100
2021/12/03 2,370 2,429 2,362 2,429 15,300
2021/12/02 2,344 2,394 2,320 2,320 22,100
2021/12/01 2,344 2,390 2,310 2,345 17,300
2021/11/30 2,397 2,455 2,343 2,343 29,600
2021/11/29 2,427 2,442 2,375 2,375 19,900
2021/11/26 2,562 2,562 2,470 2,472 16,300
2021/11/25 2,577 2,598 2,550 2,562 8,400
2021/11/24 2,599 2,623 2,571 2,577 9,800
2021/11/22 2,624 2,625 2,564 2,625 10,300
2021/11/19 2,586 2,600 2,575 2,583 12,400
2021/11/18 2,617 2,623 2,596 2,614 9,700
2021/11/17 2,602 2,615 2,586 2,607 12,500
2021/11/16 2,594 2,614 2,588 2,610 14,100
2021/11/15 2,561 2,600 2,558 2,583 13,200
2021/11/12 2,583 2,585 2,555 2,561 9,200
2021/11/11 2,575 2,608 2,570 2,578 10,800
2021/11/10 2,563 2,609 2,551 2,599 17,900
2021/11/09 2,539 2,647 2,539 2,600 34,800
2021/11/08 2,500 2,535 2,493 2,526 12,000
2021/11/05 2,485 2,486 2,465 2,483 6,400
2021/11/04 2,466 2,490 2,466 2,490 5,200
2021/11/02 2,470 2,493 2,470 2,485 6,000
2021/11/01 2,427 2,477 2,427 2,470 12,800
2021/10/29 2,408 2,427 2,405 2,427 7,600
2021/10/28 2,406 2,418 2,394 2,408 11,600
2021/10/27 2,421 2,421 2,406 2,406 2,800
2021/10/26 2,427 2,429 2,411 2,420 3,700
2021/10/25 2,416 2,424 2,402 2,406 4,500
2021/10/22 2,426 2,430 2,402 2,407 12,200
2021/10/21 2,454 2,462 2,415 2,416 10,600
2021/10/20 2,426 2,469 2,425 2,461 9,900
2021/10/19 2,428 2,432 2,411 2,425 7,300
2021/10/18 2,435 2,445 2,411 2,428 9,500
2021/10/15 2,423 2,435 2,404 2,433 11,800
2021/10/14 2,394 2,405 2,365 2,405 9,900
2021/10/13 2,411 2,434 2,388 2,393 12,000
2021/10/12 2,464 2,464 2,411 2,411 10,300
2021/10/11 2,455 2,478 2,423 2,475 15,200
2021/10/08 2,369 2,433 2,369 2,418 19,400
2021/10/07 2,412 2,426 2,352 2,353 18,000
2021/10/06 2,474 2,500 2,411 2,411 19,000
2021/10/05 2,509 2,524 2,461 2,474 26,400
2021/10/04 2,550 2,592 2,527 2,559 21,800
2021/10/01 2,569 2,569 2,496 2,513 24,800
2021/09/30 2,575 2,606 2,560 2,588 36,700
2021/09/29 2,584 2,588 2,542 2,578 122,700
2021/09/28 2,610 2,619 2,577 2,611 65,100
2021/09/27 2,608 2,659 2,597 2,609 50,400
2021/09/24 2,580 2,608 2,568 2,600 23,100
2021/09/22 2,588 2,588 2,530 2,530 29,700
2021/09/21 2,552 2,607 2,528 2,588 23,900
2021/09/17 2,525 2,600 2,525 2,600 27,300
2021/09/16 2,555 2,555 2,506 2,519 15,800
2021/09/15 2,599 2,599 2,542 2,555 17,700
2021/09/14 2,557 2,609 2,557 2,609 26,800
2021/09/13 2,535 2,564 2,535 2,564 18,800
2021/09/10 2,525 2,540 2,525 2,535 25,700
2021/09/09 2,518 2,544 2,517 2,526 17,100
2021/09/08 2,500 2,537 2,500 2,537 35,200
2021/09/07 2,514 2,514 2,473 2,495 74,600
2021/09/06 2,500 2,523 2,485 2,494 44,100
2021/09/03 2,441 2,488 2,441 2,480 25,700
2021/09/02 2,435 2,445 2,424 2,441 9,300
2021/09/01 2,457 2,457 2,430 2,443 11,400
2021/08/31 2,452 2,458 2,421 2,441 26,600
2021/08/30 2,423 2,450 2,412 2,438 52,900
2021/08/27 2,373 2,399 2,352 2,399 55,100
2021/08/26 2,370 2,384 2,358 2,375 10,700
2021/08/25 2,368 2,391 2,356 2,358 9,100
2021/08/24 2,312 2,369 2,312 2,364 17,300
2021/08/23 2,286 2,329 2,286 2,319 23,300
2021/08/20 2,321 2,326 2,242 2,261 125,000
2021/08/19 2,302 2,315 2,271 2,271 13,500
2021/08/18 2,288 2,314 2,277 2,306 22,400
2021/08/17 2,351 2,351 2,308 2,308 20,100
2021/08/16 2,386 2,386 2,343 2,349 26,500
2021/08/13 2,405 2,405 2,380 2,389 39,100
2021/08/12 2,401 2,416 2,377 2,390 14,800
2021/08/11 2,377 2,406 2,377 2,393 13,100
2021/08/10 2,345 2,390 2,345 2,373 23,200
2021/08/06 2,320 2,343 2,320 2,343 31,000
2021/08/05 2,330 2,351 2,320 2,320 12,300
2021/08/04 2,364 2,375 2,332 2,332 15,300
2021/08/03 2,401 2,418 2,365 2,368 15,800
2021/08/02 2,385 2,415 2,371 2,401 18,900
2021/07/30 2,400 2,400 2,376 2,383 32,000
2021/07/29 2,444 2,444 2,405 2,424 14,400
2021/07/28 2,447 2,478 2,417 2,419 12,700
2021/07/27 2,432 2,494 2,410 2,485 18,700
2021/07/26 2,401 2,430 2,400 2,411 30,000
2021/07/21 2,387 2,395 2,360 2,370 26,000
2021/07/20 2,360 2,363 2,341 2,344 15,500
2021/07/19 2,400 2,404 2,365 2,366 23,100
2021/07/16 2,421 2,452 2,400 2,405 27,500
2021/07/15 2,459 2,459 2,412 2,412 19,000
2021/07/14 2,465 2,469 2,454 2,460 6,800
2021/07/13 2,485 2,485 2,452 2,465 9,100
2021/07/12 2,429 2,455 2,426 2,450 16,200
2021/07/09 2,402 2,425 2,370 2,409 36,900
2021/07/08 2,455 2,463 2,412 2,412 16,300
2021/07/07 2,480 2,480 2,455 2,455 8,500
2021/07/06 2,471 2,493 2,470 2,489 5,200
2021/07/05 2,479 2,488 2,466 2,471 9,600
2021/07/02 2,451 2,489 2,451 2,479 18,800
2021/07/01 2,446 2,454 2,428 2,440 16,700
2021/06/30 2,470 2,480 2,427 2,427 24,700
2021/06/29 2,500 2,500 2,459 2,468 17,300
2021/06/28 2,474 2,513 2,468 2,507 12,800
2021/06/25 2,487 2,487 2,462 2,468 10,000
2021/06/24 2,489 2,499 2,460 2,463 12,700
2021/06/23 2,480 2,524 2,479 2,506 12,400
2021/06/22 2,505 2,505 2,447 2,461 21,800
2021/06/21 2,475 2,484 2,427 2,427 27,400
2021/06/18 2,600 2,600 2,458 2,458 42,800
2021/06/17 2,542 2,581 2,532 2,570 10,100
2021/06/16 2,543 2,573 2,542 2,542 13,600
2021/06/15 2,586 2,586 2,550 2,560 11,800
2021/06/14 2,590 2,616 2,576 2,595 15,700
2021/06/11 2,670 2,670 2,572 2,574 34,800
2021/06/10 2,668 2,672 2,626 2,655 17,400
2021/06/09 2,629 2,694 2,629 2,668 26,300
2021/06/08 2,624 2,628 2,600 2,624 17,400
2021/06/07 2,620 2,637 2,586 2,628 27,900
2021/06/04 2,552 2,577 2,526 2,570 16,300
2021/06/03 2,542 2,568 2,539 2,549 22,000
2021/06/02 2,512 2,548 2,498 2,535 27,800
2021/06/01 2,500 2,517 2,465 2,514 19,000
2021/05/31 2,510 2,526 2,470 2,479 19,000
2021/05/28 2,450 2,485 2,450 2,482 15,700
2021/05/27 2,474 2,474 2,421 2,421 15,900
2021/05/26 2,415 2,474 2,415 2,462 15,400
2021/05/25 2,441 2,469 2,413 2,415 11,500
2021/05/24 2,459 2,472 2,410 2,470 17,600
2021/05/21 2,469 2,475 2,441 2,459 13,300
2021/05/20 2,448 2,468 2,429 2,464 16,200
2021/05/19 2,425 2,460 2,420 2,439 18,100
2021/05/18 2,413 2,450 2,412 2,435 16,800
2021/05/17 2,370 2,422 2,362 2,411 22,500
2021/05/14 2,323 2,373 2,315 2,348 15,300
2021/05/13 2,312 2,360 2,310 2,310 21,300
2021/05/12 2,401 2,425 2,351 2,355 16,900
2021/05/11 2,448 2,448 2,392 2,401 21,300
2021/05/10 2,431 2,445 2,403 2,430 12,900
2021/05/07 2,435 2,455 2,404 2,413 18,200
2021/05/06 2,399 2,445 2,360 2,393 35,600
2021/04/30 2,314 2,391 2,314 2,363 25,500
2021/04/28 2,337 2,342 2,311 2,313 16,900
2021/04/27 2,330 2,359 2,319 2,337 10,300
2021/04/26 2,322 2,355 2,318 2,328 13,100
2021/04/23 2,305 2,351 2,305 2,322 9,400
2021/04/22 2,331 2,362 2,309 2,314 18,400
2021/04/21 2,328 2,373 2,323 2,359 28,000
2021/04/20 2,356 2,379 2,326 2,351 26,600
2021/04/19 2,388 2,408 2,370 2,373 8,200
2021/04/16 2,409 2,412 2,369 2,388 15,800
2021/04/15 2,446 2,457 2,401 2,403 11,800
2021/04/14 2,447 2,458 2,428 2,443 7,800
2021/04/13 2,451 2,475 2,442 2,445 5,800
2021/04/12 2,455 2,463 2,426 2,454 13,100
2021/04/09 2,411 2,432 2,391 2,427 13,500
2021/04/08 2,476 2,476 2,401 2,403 34,700
2021/04/07 2,450 2,511 2,435 2,511 16,200
2021/04/06 2,499 2,521 2,440 2,456 21,500
2021/04/05 2,470 2,510 2,470 2,508 17,300
2021/04/02 2,447 2,479 2,447 2,465 16,900
2021/04/01 2,514 2,515 2,435 2,435 27,400
2021/03/31 2,541 2,586 2,501 2,505 54,500
2021/03/30 2,588 2,593 2,545 2,564 83,900
2021/03/29 2,653 2,663 2,558 2,593 76,000
2021/03/26 2,634 2,670 2,614 2,645 40,700
2021/03/25 2,572 2,635 2,572 2,630 34,300
2021/03/24 2,650 2,650 2,541 2,573 39,500
2021/03/23 2,710 2,733 2,654 2,654 33,400
2021/03/22 2,710 2,740 2,683 2,705 43,900
2021/03/19 2,730 2,730 2,685 2,713 46,700
2021/03/18 2,735 2,735 2,696 2,730 30,800
2021/03/17 2,685 2,723 2,658 2,723 31,000
2021/03/16 2,660 2,690 2,621 2,682 35,200
2021/03/15 2,570 2,698 2,570 2,664 52,500
2021/03/12 2,597 2,597 2,567 2,571 32,000
2021/03/11 2,549 2,599 2,538 2,587 25,500
2021/03/10 2,598 2,598 2,530 2,546 113,500
2021/03/09 2,486 2,600 2,486 2,600 28,900
2021/03/08 2,495 2,530 2,477 2,508 26,600
2021/03/05 2,504 2,504 2,421 2,472 103,800
2021/03/04 2,518 2,519 2,483 2,504 21,100
2021/03/03 2,456 2,534 2,456 2,528 23,300
2021/03/02 2,500 2,507 2,411 2,462 35,700
2021/03/01 2,525 2,525 2,445 2,487 55,600
2021/02/26 2,456 2,534 2,417 2,478 131,800
2021/02/25 2,540 2,540 2,455 2,486 65,800
2021/02/24 2,455 2,575 2,430 2,547 59,500
2021/02/22 2,369 2,450 2,369 2,429 25,600
2021/02/19 2,411 2,411 2,352 2,368 27,600
2021/02/18 2,453 2,465 2,404 2,411 26,600
2021/02/17 2,330 2,480 2,330 2,456 48,500
2021/02/16 2,404 2,404 2,330 2,343 25,600
2021/02/15 2,396 2,414 2,376 2,404 21,600
2021/02/12 2,419 2,419 2,360 2,394 27,800
2021/02/10 2,389 2,425 2,389 2,421 14,300
2021/02/09 2,421 2,473 2,377 2,384 34,300
2021/02/08 2,450 2,489 2,393 2,439 39,900
2021/02/05 2,238 2,334 2,238 2,330 30,400
2021/02/04 2,225 2,233 2,211 2,223 9,100
2021/02/03 2,176 2,227 2,176 2,202 16,900
2021/02/02 2,130 2,176 2,128 2,176 16,700
2021/02/01 2,171 2,171 2,121 2,130 16,400
2021/01/29 2,170 2,210 2,147 2,153 28,600
2021/01/28 2,101 2,170 2,101 2,167 23,400
2021/01/27 2,125 2,144 2,118 2,128 11,800
2021/01/26 2,138 2,139 2,120 2,134 5,500
2021/01/25 2,102 2,142 2,090 2,138 19,800
2021/01/22 2,150 2,150 2,101 2,101 23,900
2021/01/21 2,148 2,157 2,130 2,137 13,900
2021/01/20 2,115 2,147 2,110 2,144 12,400
2021/01/19 2,114 2,125 2,112 2,115 8,600
2021/01/18 2,125 2,128 2,105 2,114 11,200
2021/01/15 2,120 2,127 2,109 2,123 13,200
2021/01/14 2,140 2,171 2,100 2,126 32,200
2021/01/13 2,149 2,149 2,130 2,140 8,200
2021/01/12 2,146 2,149 2,129 2,138 13,000
2021/01/08 2,132 2,145 2,106 2,145 30,000
2021/01/07 2,136 2,156 2,120 2,132 22,600
2021/01/06 2,103 2,135 2,103 2,126 12,500
2021/01/05 2,159 2,159 2,103 2,113 17,400
2021/01/04 2,196 2,196 2,110 2,118 22,600

このページの先頭へ