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

スポーツフィールド(7080)の株価時系列情報

スポーツフィールド(7080)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
2026/06/19 798 798 783 785 12,700
2026/06/18 799 799 780 783 15,400
2026/06/17 775 803 774 792 21,800
2026/06/16 772 773 766 772 11,000
2026/06/15 773 775 763 765 18,100
2026/06/12 775 777 772 774 15,600
2026/06/11 788 788 775 775 11,500
2026/06/10 793 793 776 788 10,700
2026/06/09 803 803 776 794 17,800
2026/06/08 786 806 785 798 14,200
2026/06/05 788 796 775 796 13,200
2026/06/04 785 803 785 788 12,500
2026/06/03 795 799 791 793 12,300
2026/06/02 805 812 792 798 26,300
2026/06/01 802 814 802 813 21,500
2026/05/29 822 828 791 800 10,300
2026/05/28 818 818 800 813 7,500
2026/05/27 791 820 791 819 33,500
2026/05/26 787 823 787 799 22,700
2026/05/25 799 799 784 799 25,300
2026/05/22 797 801 786 801 10,200
2026/05/21 816 816 785 802 19,800
2026/05/20 814 821 786 809 17,100
2026/05/19 814 826 814 821 5,600
2026/05/18 823 830 801 814 18,800
2026/05/15 824 842 824 830 12,600
2026/05/14 862 862 810 822 85,200
2026/05/13 862 882 850 862 67,400
2026/05/12 897 934 897 922 21,100
2026/05/11 893 904 893 899 4,200
2026/05/08 880 900 880 900 9,500
2026/05/07 903 904 875 893 5,800
2026/05/01 904 904 882 888 6,200
2026/04/30 895 895 881 893 4,000
2026/04/28 886 892 878 887 6,300
2026/04/27 915 916 879 889 26,000
2026/04/24 900 900 893 900 7,400
2026/04/23 900 903 898 901 5,300
2026/04/22 904 910 900 900 9,000
2026/04/21 903 903 894 902 5,300
2026/04/20 902 905 895 897 8,600
2026/04/17 900 905 900 903 7,800
2026/04/16 903 910 903 903 4,600
2026/04/15 915 915 898 904 5,600
2026/04/14 904 907 896 896 3,200
2026/04/13 912 912 903 905 1,700
2026/04/10 920 920 902 913 6,100
2026/04/09 919 923 914 922 5,300
2026/04/08 915 920 912 920 8,900
2026/04/07 901 906 892 906 4,600
2026/04/06 911 911 887 889 3,000
2026/04/03 900 904 894 900 3,600
2026/03/27 881 912 881 897 3,400
2026/03/26 930 930 888 888 20,500
2026/03/25 887 910 884 910 12,100
2026/03/24 882 886 868 883 10,100
2026/03/23 881 888 872 882 12,300
2026/03/19 887 902 865 895 27,800
2026/03/18 870 884 868 881 9,700
2026/03/17 878 878 858 862 7,100
2026/03/16 870 870 850 864 13,000
2026/03/13 886 887 853 864 17,300
2026/03/12 900 900 870 886 11,900
2026/03/11 890 904 886 888 13,600
2026/03/10 890 890 870 875 15,900
2026/03/09 864 873 831 865 19,800
2026/03/06 878 895 870 879 12,500
2026/03/05 876 896 866 885 6,700
2026/03/04 884 889 835 846 40,800
2026/03/03 959 959 905 905 16,200
2026/03/02 943 962 928 953 27,100
2026/02/27 924 938 916 928 11,500
2026/02/26 964 964 927 930 14,700
2026/02/25 959 960 925 934 16,400
2026/02/24 968 968 959 959 8,900
2026/02/20 960 960 934 957 16,800
2026/02/19 924 969 924 968 40,200
2026/02/18 898 915 892 914 10,900
2026/02/17 871 900 871 900 30,900
2026/02/16 917 917 862 871 70,200
2026/02/13 807 812 786 812 10,400
2026/02/12 809 809 791 801 14,800
2026/02/10 806 808 802 802 5,100
2026/02/09 818 818 801 807 2,800
2026/02/06 815 815 804 806 4,700
2026/02/05 812 813 800 805 7,200
2026/02/04 817 817 800 816 12,800
2026/02/03 817 819 810 818 4,100
2026/02/02 820 827 804 818 4,100
2026/01/30 817 818 815 815 1,300
2026/01/29 818 820 813 815 3,500
2026/01/28 821 821 811 818 500
2026/01/27 816 818 812 812 1,000
2026/01/26 838 838 813 815 16,900
2026/01/23 821 823 820 823 4,400
2026/01/22 819 823 815 817 2,400
2026/01/21 825 825 807 814 9,300
2026/01/20 843 843 827 830 5,600
2026/01/19 820 828 817 828 4,000
2026/01/16 829 829 817 818 3,000
2026/01/15 808 827 807 823 8,000
2026/01/14 821 823 799 817 8,000
2026/01/13 828 828 816 827 5,500
2026/01/09 825 825 820 821 1,900
2026/01/08 830 831 816 831 6,600
2026/01/07 829 834 826 831 5,600
2026/01/06 825 832 823 825 5,800
2026/01/05 837 837 816 821 9,700
2025/12/30 853 853 806 823 6,100
2025/12/29 836 858 817 856 26,600
2025/12/26 839 839 810 812 22,300
2025/12/25 801 819 790 809 12,800
2025/12/24 807 807 798 798 2,900
2025/12/23 802 803 799 802 18,700
2025/12/22 809 809 800 800 9,200
2025/12/19 809 819 801 809 3,900
2025/12/18 811 811 799 807 5,300
2025/12/17 803 815 800 815 5,900
2025/12/16 809 811 800 803 2,900
2025/12/15 800 809 799 809 9,900
2025/12/12 794 803 794 800 9,000
2025/12/11 800 803 787 794 12,100
2025/12/10 801 806 800 806 3,000
2025/12/09 803 811 803 803 2,800
2025/12/08 808 821 804 804 6,000
2025/12/05 802 817 802 809 4,800
2025/12/04 814 814 801 801 6,500
2025/12/03 801 809 792 809 9,400
2025/12/02 820 820 800 800 9,600
2025/12/01 842 842 811 813 8,200
2025/11/28 824 840 824 837 11,200
2025/11/27 826 832 822 822 4,500
2025/11/26 835 835 811 825 16,200
2025/11/25 810 822 803 820 19,500
2025/11/21 795 808 792 804 8,500
2025/11/20 796 807 796 798 13,500
2025/11/19 800 801 751 788 45,300
2025/11/18 811 815 802 802 21,400
2025/11/17 820 828 807 820 33,900
2025/11/14 819 840 819 827 22,300
2025/11/13 849 850 816 834 50,500
2025/11/12 843 868 837 849 97,900
2025/11/11 903 923 895 918 26,000
2025/11/10 892 904 892 904 6,200
2025/11/07 873 894 873 892 4,900
2025/11/06 885 894 881 888 3,200
2025/11/05 889 889 875 884 8,100
2025/11/04 895 896 882 882 4,600
2025/10/31 893 910 875 895 7,700
2025/10/30 900 901 892 897 5,400
2025/10/29 905 908 878 906 11,200
2025/10/28 917 924 902 905 12,300
2025/10/27 938 938 913 925 15,300
2025/10/24 902 909 902 908 4,100
2025/10/23 899 903 890 899 5,100
2025/10/22 887 898 887 892 7,200
2025/10/21 910 910 887 893 12,900
2025/10/20 896 901 888 901 12,300
2025/10/17 876 883 869 869 5,800
2025/10/16 871 895 868 885 12,300
2025/10/15 852 882 852 875 8,300
2025/10/14 830 858 824 851 36,700
2025/10/10 881 888 837 850 45,300
2025/10/09 907 907 890 890 7,700
2025/10/08 916 916 906 907 2,400
2025/10/07 921 937 915 915 8,000
2025/10/06 906 919 904 917 11,900
2025/10/03 900 916 899 902 9,300
2025/10/02 900 920 897 905 12,200
2025/10/01 942 942 897 897 27,900
2025/09/30 950 950 920 929 8,700
2025/09/29 935 950 911 935 14,300
2025/09/26 961 961 937 942 21,500
2025/09/25 974 975 955 961 10,700
2025/09/24 970 971 950 959 11,600
2025/09/22 960 992 951 968 32,500
2025/09/19 941 958 923 932 21,200
2025/09/18 936 946 931 934 13,300
2025/09/17 943 950 924 926 13,200
2025/09/16 912 951 900 943 29,200
2025/09/12 909 914 892 900 27,600
2025/09/11 902 927 902 910 14,000
2025/09/10 916 932 901 914 18,100
2025/09/09 940 944 903 919 35,200
2025/09/08 929 944 924 939 13,300
2025/09/05 925 926 913 916 13,500
2025/09/04 898 930 898 930 20,100
2025/09/03 953 958 887 895 48,800
2025/09/02 961 969 951 961 8,700
2025/09/01 964 996 954 960 15,200
2025/08/29 973 973 934 960 20,700
2025/08/28 970 975 957 973 12,900
2025/08/27 1,005 1,009 922 976 59,900
2025/08/26 1,000 1,016 988 994 33,500
2025/08/25 990 1,028 989 1,001 78,700
2025/08/22 950 988 941 985 70,900
2025/08/21 896 942 894 938 77,800
2025/08/20 904 904 880 881 16,600
2025/08/19 910 918 865 904 59,100
2025/08/18 871 914 851 911 96,300

このページの先頭へ