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
2022/12/30 2,498 2,498 2,410 2,420 48,200
2022/12/29 2,402 2,424 2,397 2,416 12,300
2022/12/28 2,376 2,394 2,376 2,394 12,600
2022/12/27 2,367 2,388 2,367 2,376 7,900
2022/12/26 2,365 2,378 2,360 2,367 11,700
2022/12/23 2,360 2,368 2,353 2,365 13,200
2022/12/22 2,369 2,378 2,357 2,361 4,700
2022/12/21 2,354 2,375 2,346 2,369 12,600
2022/12/20 2,394 2,394 2,341 2,354 15,400
2022/12/19 2,394 2,394 2,371 2,371 11,100
2022/12/16 2,368 2,387 2,358 2,387 18,400
2022/12/15 2,381 2,381 2,370 2,370 6,300
2022/12/14 2,370 2,382 2,370 2,380 10,000
2022/12/13 2,377 2,387 2,376 2,379 7,700
2022/12/12 2,375 2,379 2,367 2,367 4,500
2022/12/09 2,363 2,380 2,363 2,380 10,300
2022/12/08 2,364 2,378 2,353 2,363 6,000
2022/12/07 2,355 2,375 2,355 2,364 5,300
2022/12/06 2,350 2,362 2,347 2,355 5,800
2022/12/05 2,353 2,355 2,340 2,354 6,300
2022/12/02 2,385 2,385 2,353 2,353 11,700
2022/12/01 2,417 2,417 2,380 2,383 7,800
2022/11/30 2,467 2,467 2,416 2,416 7,000
2022/11/29 2,436 2,443 2,420 2,443 6,400
2022/11/28 2,446 2,455 2,436 2,452 7,300
2022/11/25 2,470 2,470 2,455 2,459 6,500
2022/11/24 2,448 2,471 2,448 2,471 14,800
2022/11/22 2,429 2,448 2,419 2,448 12,300
2022/11/21 2,410 2,429 2,406 2,429 7,000
2022/11/18 2,420 2,424 2,401 2,410 8,900
2022/11/17 2,360 2,403 2,360 2,403 6,700
2022/11/16 2,368 2,387 2,368 2,371 7,000
2022/11/15 2,352 2,377 2,352 2,358 4,100
2022/11/14 2,386 2,386 2,359 2,359 5,800
2022/11/11 2,380 2,386 2,360 2,386 5,900
2022/11/10 2,369 2,375 2,348 2,368 4,800
2022/11/09 2,375 2,375 2,345 2,370 5,600
2022/11/08 2,320 2,348 2,310 2,345 12,800
2022/11/07 2,345 2,352 2,322 2,322 11,700
2022/11/04 2,372 2,391 2,332 2,345 14,700
2022/11/02 2,388 2,402 2,376 2,381 7,100
2022/11/01 2,387 2,400 2,387 2,388 3,300
2022/10/31 2,397 2,401 2,381 2,396 9,900
2022/10/28 2,392 2,414 2,360 2,361 38,500
2022/10/27 2,392 2,425 2,392 2,405 4,800
2022/10/26 2,411 2,420 2,398 2,398 4,700
2022/10/25 2,410 2,439 2,390 2,411 14,100
2022/10/24 2,410 2,420 2,393 2,394 7,800
2022/10/21 2,421 2,427 2,410 2,410 4,800
2022/10/20 2,439 2,439 2,420 2,435 3,700
2022/10/19 2,427 2,439 2,417 2,439 5,300
2022/10/18 2,447 2,450 2,428 2,431 7,700
2022/10/17 2,407 2,432 2,407 2,423 4,900
2022/10/14 2,395 2,437 2,375 2,435 10,200
2022/10/13 2,400 2,400 2,374 2,374 15,100
2022/10/12 2,402 2,424 2,402 2,424 6,100
2022/10/11 2,488 2,489 2,416 2,416 14,300
2022/10/07 2,451 2,498 2,451 2,488 18,600
2022/10/06 2,458 2,475 2,458 2,470 11,100
2022/10/05 2,452 2,464 2,437 2,462 11,400
2022/10/04 2,431 2,450 2,417 2,450 14,100
2022/10/03 2,436 2,440 2,381 2,399 15,100
2022/09/30 2,473 2,473 2,435 2,444 19,100
2022/09/29 2,471 2,479 2,455 2,473 91,600
2022/09/28 2,501 2,501 2,442 2,481 80,700
2022/09/27 2,500 2,517 2,496 2,500 19,900
2022/09/26 2,507 2,525 2,500 2,500 23,600
2022/09/22 2,507 2,539 2,503 2,520 14,200
2022/09/21 2,544 2,544 2,506 2,506 9,800
2022/09/20 2,523 2,543 2,521 2,542 8,800
2022/09/16 2,522 2,534 2,510 2,523 8,700
2022/09/15 2,518 2,530 2,504 2,518 7,500
2022/09/14 2,482 2,542 2,482 2,495 13,400
2022/09/13 2,526 2,534 2,515 2,532 7,200
2022/09/12 2,520 2,538 2,505 2,505 9,500
2022/09/09 2,469 2,526 2,469 2,513 18,200
2022/09/08 2,477 2,477 2,457 2,468 20,400
2022/09/07 2,491 2,493 2,451 2,461 83,200
2022/09/06 2,477 2,498 2,462 2,474 28,900
2022/09/05 2,513 2,513 2,469 2,469 25,100
2022/09/02 2,534 2,534 2,500 2,513 13,400
2022/09/01 2,530 2,535 2,510 2,510 11,300
2022/08/31 2,541 2,549 2,526 2,530 12,000
2022/08/30 2,519 2,543 2,519 2,541 7,900
2022/08/29 2,519 2,525 2,509 2,511 14,000
2022/08/26 2,544 2,544 2,526 2,527 13,300
2022/08/25 2,542 2,542 2,524 2,534 14,800
2022/08/24 2,535 2,538 2,525 2,528 9,100
2022/08/23 2,531 2,545 2,522 2,527 12,100
2022/08/22 2,539 2,539 2,521 2,534 29,900
2022/08/19 2,519 2,537 2,507 2,527 10,200
2022/08/18 2,523 2,527 2,513 2,522 9,700
2022/08/17 2,549 2,556 2,538 2,546 5,600
2022/08/16 2,524 2,546 2,524 2,532 7,500
2022/08/15 2,558 2,558 2,539 2,550 7,600
2022/08/12 2,534 2,561 2,503 2,558 16,200
2022/08/10 2,503 2,511 2,451 2,488 19,800
2022/08/09 2,550 2,554 2,512 2,512 7,100
2022/08/08 2,572 2,572 2,539 2,539 5,100
2022/08/05 2,527 2,565 2,527 2,556 29,600
2022/08/04 2,520 2,539 2,518 2,518 6,000
2022/08/03 2,541 2,564 2,522 2,524 8,400
2022/08/02 2,569 2,574 2,544 2,544 5,900
2022/08/01 2,569 2,594 2,565 2,594 14,500
2022/07/29 2,600 2,600 2,569 2,569 108,700
2022/07/28 2,556 2,594 2,547 2,591 17,900
2022/07/27 2,570 2,570 2,540 2,540 5,500
2022/07/26 2,561 2,574 2,561 2,567 6,000
2022/07/25 2,548 2,562 2,541 2,557 10,100
2022/07/22 2,543 2,554 2,530 2,548 50,700
2022/07/21 2,539 2,560 2,531 2,553 14,000
2022/07/20 2,530 2,545 2,530 2,545 13,800
2022/07/19 2,516 2,527 2,506 2,519 14,700
2022/07/15 2,501 2,525 2,495 2,514 44,900
2022/07/14 2,508 2,509 2,495 2,509 6,300
2022/07/13 2,467 2,508 2,466 2,508 8,000
2022/07/12 2,502 2,502 2,458 2,474 15,200
2022/07/11 2,473 2,504 2,473 2,502 23,400
2022/07/08 2,462 2,492 2,450 2,451 36,000
2022/07/07 2,479 2,479 2,424 2,454 9,800
2022/07/06 2,481 2,509 2,455 2,465 13,400
2022/07/05 2,488 2,511 2,478 2,491 15,000
2022/07/04 2,488 2,490 2,468 2,490 13,100
2022/07/01 2,499 2,500 2,446 2,470 30,300
2022/06/30 2,519 2,535 2,494 2,497 27,400
2022/06/29 2,457 2,524 2,441 2,463 23,400
2022/06/28 2,450 2,458 2,440 2,455 12,000
2022/06/27 2,443 2,451 2,429 2,445 9,100
2022/06/24 2,428 2,436 2,410 2,429 11,100
2022/06/23 2,400 2,418 2,400 2,413 6,500
2022/06/22 2,411 2,415 2,402 2,404 4,600
2022/06/21 2,388 2,430 2,388 2,415 6,800
2022/06/20 2,395 2,408 2,386 2,388 6,100
2022/06/17 2,376 2,414 2,366 2,395 9,400
2022/06/16 2,398 2,440 2,397 2,411 11,700
2022/06/15 2,418 2,421 2,389 2,389 10,700
2022/06/14 2,438 2,438 2,418 2,418 9,600
2022/06/13 2,418 2,444 2,411 2,438 8,000
2022/06/10 2,458 2,458 2,422 2,422 11,300
2022/06/09 2,458 2,471 2,451 2,457 5,700
2022/06/08 2,474 2,474 2,458 2,467 5,200
2022/06/07 2,476 2,476 2,462 2,465 4,300
2022/06/06 2,447 2,485 2,436 2,467 10,100
2022/06/03 2,467 2,467 2,438 2,458 9,100
2022/06/02 2,459 2,459 2,418 2,449 3,700
2022/06/01 2,432 2,459 2,412 2,459 14,400
2022/05/31 2,470 2,470 2,425 2,427 10,900
2022/05/30 2,446 2,500 2,431 2,500 31,700
2022/05/27 2,434 2,437 2,419 2,435 8,400
2022/05/26 2,415 2,448 2,411 2,437 10,700
2022/05/25 2,413 2,416 2,387 2,401 6,200
2022/05/24 2,442 2,442 2,406 2,410 9,000
2022/05/23 2,400 2,447 2,400 2,442 18,700
2022/05/20 2,378 2,405 2,376 2,405 16,000
2022/05/19 2,331 2,378 2,331 2,375 10,400
2022/05/18 2,370 2,370 2,346 2,354 8,700
2022/05/17 2,357 2,377 2,343 2,377 16,900
2022/05/16 2,340 2,363 2,326 2,352 15,700
2022/05/13 2,260 2,312 2,260 2,312 18,000
2022/05/12 2,291 2,293 2,255 2,255 23,600
2022/05/11 2,312 2,321 2,290 2,293 13,600
2022/05/10 2,321 2,321 2,290 2,308 19,400
2022/05/09 2,366 2,366 2,332 2,339 11,800
2022/05/06 2,374 2,374 2,347 2,370 11,000
2022/05/02 2,382 2,393 2,361 2,370 9,400
2022/04/28 2,396 2,398 2,354 2,388 15,800
2022/04/27 2,341 2,391 2,336 2,391 35,300
2022/04/26 2,367 2,374 2,353 2,361 7,500
2022/04/25 2,351 2,378 2,344 2,349 13,000
2022/04/22 2,382 2,388 2,363 2,372 8,500
2022/04/21 2,382 2,404 2,374 2,389 13,900
2022/04/20 2,343 2,379 2,343 2,379 12,200
2022/04/19 2,354 2,356 2,339 2,348 6,900
2022/04/18 2,354 2,367 2,334 2,367 11,800
2022/04/15 2,372 2,372 2,355 2,361 6,900
2022/04/14 2,337 2,371 2,337 2,360 7,800
2022/04/13 2,324 2,331 2,305 2,329 14,300
2022/04/12 2,342 2,358 2,318 2,320 16,600
2022/04/11 2,378 2,378 2,342 2,356 15,400
2022/04/08 2,398 2,398 2,350 2,371 18,100
2022/04/07 2,380 2,392 2,353 2,383 12,600
2022/04/06 2,381 2,416 2,378 2,408 18,800
2022/04/05 2,363 2,385 2,357 2,381 18,500
2022/04/04 2,378 2,380 2,359 2,359 17,100
2022/04/01 2,349 2,391 2,332 2,382 29,100
2022/03/31 2,355 2,385 2,338 2,342 36,200
2022/03/30 2,469 2,469 2,342 2,380 122,700
2022/03/29 2,467 2,510 2,456 2,508 46,300
2022/03/28 2,465 2,479 2,454 2,467 30,200
2022/03/25 2,460 2,465 2,442 2,458 14,700
2022/03/24 2,415 2,448 2,412 2,444 15,400
2022/03/23 2,423 2,455 2,423 2,436 26,900
2022/03/22 2,419 2,419 2,397 2,414 20,300
2022/03/18 2,415 2,420 2,391 2,397 25,700
2022/03/17 2,470 2,470 2,403 2,436 16,500
2022/03/16 2,395 2,447 2,383 2,434 19,600
2022/03/15 2,362 2,392 2,361 2,392 14,400
2022/03/14 2,346 2,392 2,341 2,382 13,800
2022/03/11 2,328 2,353 2,305 2,344 19,000
2022/03/10 2,327 2,367 2,304 2,341 22,500
2022/03/09 2,315 2,338 2,276 2,281 52,900
2022/03/08 2,320 2,365 2,279 2,288 29,700
2022/03/07 2,358 2,364 2,316 2,344 28,600
2022/03/04 2,412 2,412 2,375 2,383 34,600
2022/03/03 2,457 2,457 2,413 2,414 18,600
2022/03/02 2,430 2,449 2,420 2,422 29,100
2022/03/01 2,449 2,465 2,424 2,454 45,000
2022/02/28 2,418 2,464 2,384 2,448 48,300
2022/02/25 2,404 2,415 2,372 2,406 188,200
2022/02/24 2,374 2,385 2,339 2,363 19,300
2022/02/22 2,413 2,413 2,371 2,371 23,000
2022/02/21 2,418 2,434 2,407 2,409 33,300
2022/02/18 2,443 2,458 2,420 2,445 53,300
2022/02/17 2,444 2,455 2,419 2,443 16,000
2022/02/16 2,448 2,452 2,424 2,424 16,800
2022/02/15 2,434 2,453 2,407 2,409 15,300
2022/02/14 2,422 2,436 2,409 2,409 20,300
2022/02/10 2,462 2,462 2,431 2,451 25,600
2022/02/09 2,467 2,467 2,420 2,443 18,500
2022/02/08 2,420 2,458 2,420 2,437 14,500
2022/02/07 2,453 2,488 2,453 2,470 13,500
2022/02/04 2,452 2,476 2,417 2,457 32,500
2022/02/03 2,460 2,465 2,445 2,445 10,000
2022/02/02 2,392 2,463 2,392 2,460 13,200
2022/02/01 2,425 2,426 2,392 2,398 6,400
2022/01/31 2,373 2,425 2,373 2,425 11,300
2022/01/28 2,356 2,375 2,350 2,361 23,100
2022/01/27 2,422 2,422 2,320 2,325 20,000
2022/01/26 2,392 2,409 2,382 2,392 5,900
2022/01/25 2,412 2,415 2,373 2,382 8,000
2022/01/24 2,403 2,427 2,386 2,412 10,900
2022/01/21 2,377 2,432 2,367 2,432 25,500
2022/01/20 2,371 2,397 2,366 2,370 8,400
2022/01/19 2,402 2,409 2,362 2,362 17,400
2022/01/18 2,414 2,435 2,401 2,414 5,300
2022/01/17 2,393 2,420 2,393 2,404 9,000
2022/01/14 2,414 2,414 2,383 2,391 16,000
2022/01/13 2,431 2,442 2,407 2,414 5,800
2022/01/12 2,405 2,428 2,405 2,428 5,100
2022/01/11 2,374 2,396 2,355 2,396 11,500
2022/01/07 2,418 2,427 2,371 2,374 19,500
2022/01/06 2,428 2,449 2,403 2,403 9,800
2022/01/05 2,473 2,473 2,428 2,462 10,700
2022/01/04 2,451 2,460 2,432 2,445 11,900

このページの先頭へ