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
2023/12/29 2,450 2,458 2,434 2,452 22,300
2023/12/28 2,430 2,453 2,430 2,453 18,700
2023/12/27 2,411 2,434 2,407 2,429 19,200
2023/12/26 2,400 2,412 2,400 2,407 15,200
2023/12/25 2,406 2,406 2,393 2,399 7,900
2023/12/22 2,391 2,414 2,391 2,405 7,300
2023/12/21 2,396 2,402 2,393 2,394 9,800
2023/12/20 2,401 2,426 2,401 2,417 10,400
2023/12/19 2,416 2,416 2,380 2,401 15,000
2023/12/18 2,400 2,412 2,396 2,412 10,500
2023/12/15 2,425 2,428 2,403 2,410 15,100
2023/12/14 2,448 2,451 2,427 2,428 8,400
2023/12/13 2,452 2,454 2,442 2,445 6,000
2023/12/12 2,450 2,452 2,440 2,452 7,500
2023/12/11 2,441 2,451 2,435 2,450 12,200
2023/12/08 2,442 2,454 2,435 2,442 13,700
2023/12/07 2,452 2,461 2,451 2,455 8,100
2023/12/06 2,444 2,464 2,444 2,464 10,700
2023/12/05 2,442 2,463 2,438 2,445 10,000
2023/12/04 2,445 2,454 2,438 2,446 7,500
2023/12/01 2,453 2,464 2,446 2,447 9,400
2023/11/30 2,465 2,465 2,432 2,454 12,400
2023/11/29 2,448 2,459 2,440 2,455 11,300
2023/11/28 2,449 2,464 2,449 2,461 13,200
2023/11/27 2,429 2,453 2,429 2,441 12,600
2023/11/24 2,433 2,439 2,425 2,428 3,800
2023/11/22 2,412 2,442 2,412 2,433 8,400
2023/11/21 2,428 2,428 2,408 2,412 8,200
2023/11/20 2,436 2,443 2,417 2,417 7,000
2023/11/17 2,415 2,438 2,413 2,436 6,200
2023/11/16 2,433 2,433 2,415 2,415 5,000
2023/11/15 2,422 2,433 2,416 2,427 6,400
2023/11/14 2,444 2,444 2,420 2,420 6,100
2023/11/13 2,446 2,446 2,430 2,440 3,800
2023/11/10 2,433 2,447 2,413 2,447 9,600
2023/11/09 2,425 2,441 2,411 2,436 10,800
2023/11/08 2,423 2,437 2,417 2,420 17,900
2023/11/07 2,402 2,412 2,395 2,401 5,400
2023/11/06 2,420 2,422 2,401 2,409 20,300
2023/11/02 2,419 2,419 2,387 2,401 7,200
2023/11/01 2,405 2,420 2,399 2,420 11,600
2023/10/31 2,387 2,405 2,365 2,402 13,800
2023/10/30 2,394 2,394 2,368 2,368 9,600
2023/10/27 2,377 2,395 2,366 2,395 12,900
2023/10/26 2,353 2,376 2,353 2,364 7,500
2023/10/25 2,380 2,383 2,359 2,374 5,300
2023/10/24 2,355 2,377 2,345 2,367 15,700
2023/10/23 2,361 2,375 2,358 2,358 9,100
2023/10/20 2,362 2,373 2,358 2,369 6,000
2023/10/19 2,355 2,373 2,352 2,362 6,200
2023/10/18 2,376 2,376 2,346 2,367 9,300
2023/10/17 2,376 2,379 2,354 2,360 9,000
2023/10/16 2,360 2,370 2,339 2,341 12,700
2023/10/13 2,378 2,378 2,362 2,370 9,600
2023/10/12 2,399 2,399 2,365 2,383 11,600
2023/10/11 2,397 2,397 2,378 2,385 10,300
2023/10/10 2,384 2,398 2,382 2,396 9,400
2023/10/06 2,372 2,392 2,372 2,381 8,900
2023/10/05 2,332 2,374 2,332 2,371 15,600
2023/10/04 2,330 2,363 2,330 2,331 23,400
2023/10/03 2,380 2,388 2,356 2,366 21,700
2023/10/02 2,431 2,431 2,380 2,381 38,800
2023/09/29 2,453 2,453 2,419 2,425 33,100
2023/09/28 2,474 2,474 2,411 2,416 137,600
2023/09/27 2,477 2,509 2,471 2,490 136,600
2023/09/26 2,466 2,483 2,462 2,477 28,300
2023/09/25 2,470 2,472 2,456 2,466 21,100
2023/09/22 2,449 2,465 2,441 2,456 27,600
2023/09/21 2,451 2,458 2,444 2,445 39,200
2023/09/20 2,470 2,470 2,450 2,452 25,900
2023/09/19 2,464 2,475 2,456 2,475 23,800
2023/09/15 2,459 2,465 2,451 2,460 21,300
2023/09/14 2,453 2,459 2,449 2,456 13,300
2023/09/13 2,459 2,463 2,453 2,453 13,700
2023/09/12 2,450 2,461 2,449 2,459 12,900
2023/09/11 2,443 2,454 2,435 2,449 14,500
2023/09/08 2,460 2,467 2,443 2,443 20,300
2023/09/07 2,461 2,475 2,456 2,471 22,100
2023/09/06 2,466 2,466 2,455 2,461 12,300
2023/09/05 2,460 2,466 2,452 2,466 14,200
2023/09/04 2,462 2,468 2,456 2,463 18,100
2023/09/01 2,445 2,461 2,445 2,460 19,400
2023/08/31 2,448 2,448 2,440 2,445 21,200
2023/08/30 2,421 2,431 2,414 2,428 18,000
2023/08/29 2,430 2,430 2,417 2,417 15,300
2023/08/28 2,425 2,425 2,410 2,421 20,000
2023/08/25 2,407 2,418 2,403 2,411 13,200
2023/08/24 2,405 2,415 2,392 2,407 14,900
2023/08/23 2,394 2,407 2,388 2,405 12,300
2023/08/22 2,387 2,395 2,384 2,394 11,400
2023/08/21 2,377 2,394 2,377 2,387 14,000
2023/08/18 2,375 2,386 2,363 2,372 17,800
2023/08/17 2,398 2,401 2,366 2,379 25,000
2023/08/16 2,396 2,405 2,391 2,393 18,300
2023/08/15 2,418 2,418 2,404 2,409 13,200
2023/08/14 2,415 2,425 2,403 2,406 19,200
2023/08/10 2,375 2,409 2,371 2,406 20,400
2023/08/09 2,399 2,399 2,374 2,379 18,500
2023/08/08 2,407 2,414 2,387 2,391 26,200
2023/08/07 2,408 2,408 2,383 2,400 34,800
2023/08/04 2,357 2,383 2,357 2,369 26,500
2023/08/03 2,364 2,367 2,354 2,359 24,700
2023/08/02 2,381 2,392 2,370 2,373 15,300
2023/08/01 2,403 2,403 2,386 2,390 21,700
2023/07/31 2,405 2,408 2,386 2,397 35,100
2023/07/28 2,361 2,391 2,357 2,390 31,000
2023/07/27 2,358 2,381 2,353 2,377 17,200
2023/07/26 2,364 2,368 2,346 2,360 19,300
2023/07/25 2,356 2,363 2,348 2,360 39,600
2023/07/24 2,351 2,351 2,338 2,349 61,500
2023/07/21 2,352 2,352 2,331 2,334 27,100
2023/07/20 2,352 2,358 2,347 2,348 25,100
2023/07/19 2,333 2,355 2,333 2,355 23,000
2023/07/18 2,339 2,342 2,322 2,330 38,100
2023/07/14 2,350 2,353 2,331 2,334 59,600
2023/07/13 2,352 2,357 2,348 2,348 21,800
2023/07/12 2,351 2,359 2,350 2,352 19,600
2023/07/11 2,355 2,370 2,349 2,351 20,100
2023/07/10 2,350 2,367 2,346 2,354 31,300
2023/07/07 2,348 2,374 2,337 2,352 33,200
2023/07/06 2,362 2,366 2,350 2,351 34,600
2023/07/05 2,382 2,382 2,364 2,367 32,100
2023/07/04 2,390 2,397 2,387 2,387 19,900
2023/07/03 2,400 2,416 2,391 2,396 37,700
2023/06/30 2,404 2,404 2,383 2,395 37,200
2023/06/29 2,417 2,425 2,403 2,417 32,600
2023/06/28 2,394 2,417 2,394 2,417 16,800
2023/06/27 2,384 2,387 2,370 2,387 18,100
2023/06/26 2,404 2,406 2,380 2,383 23,800
2023/06/23 2,408 2,421 2,397 2,405 26,700
2023/06/22 2,428 2,433 2,407 2,407 30,400
2023/06/21 2,433 2,449 2,424 2,427 13,800
2023/06/20 2,432 2,433 2,418 2,433 18,600
2023/06/19 2,435 2,436 2,421 2,434 21,900
2023/06/16 2,435 2,441 2,425 2,433 16,900
2023/06/15 2,430 2,443 2,427 2,427 11,200
2023/06/14 2,422 2,437 2,421 2,430 11,500
2023/06/13 2,430 2,435 2,416 2,420 13,700
2023/06/12 2,419 2,426 2,413 2,426 10,700
2023/06/09 2,438 2,438 2,413 2,417 17,500
2023/06/08 2,420 2,425 2,407 2,416 10,000
2023/06/07 2,453 2,455 2,415 2,415 20,400
2023/06/06 2,442 2,448 2,433 2,440 4,100
2023/06/05 2,488 2,488 2,443 2,451 9,700
2023/06/02 2,427 2,449 2,418 2,445 10,800
2023/06/01 2,402 2,440 2,402 2,413 8,700
2023/05/31 2,431 2,432 2,412 2,412 16,600
2023/05/30 2,462 2,472 2,437 2,447 13,700
2023/05/29 2,503 2,503 2,472 2,472 7,200
2023/05/26 2,488 2,514 2,488 2,490 8,800
2023/05/25 2,486 2,500 2,471 2,491 7,100
2023/05/24 2,510 2,530 2,496 2,496 9,300
2023/05/23 2,569 2,569 2,510 2,533 11,700
2023/05/22 2,552 2,566 2,552 2,560 4,300
2023/05/19 2,570 2,577 2,557 2,557 8,300
2023/05/18 2,582 2,582 2,554 2,581 7,500
2023/05/17 2,561 2,581 2,560 2,570 6,500
2023/05/16 2,596 2,596 2,560 2,579 6,500
2023/05/15 2,567 2,592 2,567 2,583 14,100
2023/05/12 2,572 2,575 2,560 2,571 11,100
2023/05/11 2,550 2,572 2,550 2,572 5,300
2023/05/10 2,555 2,576 2,555 2,558 4,800
2023/05/09 2,551 2,589 2,551 2,579 14,600
2023/05/08 2,536 2,561 2,531 2,551 10,300
2023/05/02 2,576 2,578 2,554 2,568 7,900
2023/05/01 2,570 2,575 2,558 2,570 10,300
2023/04/28 2,550 2,565 2,536 2,565 18,700
2023/04/27 2,526 2,534 2,516 2,527 8,400
2023/04/26 2,518 2,536 2,512 2,513 7,200
2023/04/25 2,530 2,540 2,510 2,525 6,100
2023/04/24 2,517 2,540 2,517 2,530 5,800
2023/04/21 2,507 2,524 2,493 2,517 7,900
2023/04/20 2,498 2,521 2,492 2,516 8,000
2023/04/19 2,464 2,504 2,464 2,504 10,200
2023/04/18 2,464 2,494 2,464 2,484 11,400
2023/04/17 2,454 2,484 2,454 2,463 14,500
2023/04/14 2,505 2,511 2,498 2,504 8,700
2023/04/13 2,497 2,506 2,482 2,505 11,300
2023/04/12 2,472 2,498 2,472 2,497 11,500
2023/04/11 2,469 2,476 2,458 2,472 8,300
2023/04/10 2,445 2,469 2,444 2,468 10,700
2023/04/07 2,424 2,449 2,424 2,445 7,800
2023/04/06 2,430 2,441 2,422 2,427 13,600
2023/04/05 2,458 2,465 2,441 2,443 13,000
2023/04/04 2,477 2,478 2,455 2,478 13,700
2023/04/03 2,472 2,475 2,462 2,471 10,000
2023/03/31 2,457 2,470 2,448 2,462 18,400
2023/03/30 2,491 2,492 2,439 2,453 66,600
2023/03/29 2,512 2,549 2,512 2,549 47,600
2023/03/28 2,520 2,520 2,502 2,512 21,800
2023/03/27 2,487 2,516 2,487 2,507 27,300
2023/03/24 2,490 2,490 2,478 2,487 16,600
2023/03/23 2,470 2,490 2,470 2,487 10,200
2023/03/22 2,480 2,498 2,480 2,492 9,400
2023/03/20 2,480 2,481 2,454 2,454 16,100
2023/03/17 2,489 2,511 2,487 2,488 12,400
2023/03/16 2,465 2,490 2,464 2,483 12,200
2023/03/15 2,488 2,521 2,480 2,496 9,800
2023/03/14 2,487 2,496 2,459 2,478 13,900
2023/03/13 2,523 2,525 2,491 2,508 9,500
2023/03/10 2,533 2,572 2,525 2,525 19,600
2023/03/09 2,558 2,575 2,550 2,573 15,900
2023/03/08 2,539 2,557 2,532 2,557 12,600
2023/03/07 2,525 2,547 2,525 2,547 11,400
2023/03/06 2,522 2,537 2,517 2,533 11,100
2023/03/03 2,510 2,514 2,500 2,514 13,100
2023/03/02 2,495 2,505 2,487 2,494 10,400
2023/03/01 2,485 2,495 2,480 2,495 7,800
2023/02/28 2,494 2,501 2,474 2,482 17,700
2023/02/27 2,461 2,483 2,461 2,482 11,400
2023/02/24 2,452 2,465 2,445 2,465 13,300
2023/02/22 2,460 2,460 2,445 2,445 11,700
2023/02/21 2,469 2,473 2,460 2,463 7,500
2023/02/20 2,478 2,483 2,459 2,466 13,000
2023/02/17 2,478 2,478 2,458 2,458 12,900
2023/02/16 2,455 2,474 2,455 2,474 7,900
2023/02/15 2,462 2,467 2,454 2,454 16,100
2023/02/14 2,445 2,462 2,445 2,460 5,700
2023/02/13 2,443 2,443 2,423 2,431 6,800
2023/02/10 2,431 2,457 2,431 2,438 20,200
2023/02/09 2,415 2,457 2,415 2,448 6,700
2023/02/08 2,411 2,422 2,405 2,415 6,100
2023/02/07 2,422 2,437 2,411 2,411 13,000
2023/02/06 2,458 2,474 2,458 2,461 10,400
2023/02/03 2,438 2,450 2,433 2,437 70,100
2023/02/02 2,470 2,471 2,438 2,442 7,600
2023/02/01 2,477 2,490 2,464 2,475 10,100
2023/01/31 2,475 2,480 2,467 2,477 11,000
2023/01/30 2,450 2,475 2,448 2,452 22,800
2023/01/27 2,489 2,489 2,450 2,450 92,400
2023/01/26 2,491 2,491 2,469 2,476 6,500
2023/01/25 2,473 2,496 2,461 2,491 13,100
2023/01/24 2,450 2,472 2,440 2,472 14,400
2023/01/23 2,449 2,449 2,433 2,447 17,900
2023/01/20 2,415 2,439 2,413 2,438 39,900
2023/01/19 2,401 2,414 2,401 2,404 8,300
2023/01/18 2,385 2,413 2,385 2,401 8,300
2023/01/17 2,375 2,382 2,370 2,382 8,000
2023/01/16 2,365 2,376 2,364 2,370 12,700
2023/01/13 2,382 2,392 2,366 2,366 39,100
2023/01/12 2,394 2,394 2,367 2,382 7,500
2023/01/11 2,385 2,390 2,373 2,390 7,900
2023/01/10 2,380 2,409 2,359 2,359 16,600
2023/01/06 2,376 2,382 2,362 2,373 37,300
2023/01/05 2,387 2,387 2,361 2,362 12,100
2023/01/04 2,420 2,420 2,380 2,387 24,600

このページの先頭へ