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 |
|---|---|---|---|---|---|
| 2024/07/09 | 808 | 810 | 802 | 808 | 10,500 |
| 2024/07/08 | 810 | 810 | 805 | 808 | 5,200 |
| 2024/07/05 | 805 | 820 | 805 | 810 | 8,900 |
| 2024/07/04 | 807 | 822 | 807 | 813 | 30,700 |
| 2024/07/03 | 804 | 825 | 802 | 806 | 42,500 |
| 2024/07/02 | 801 | 806 | 800 | 800 | 4,100 |
| 2024/07/01 | 835 | 835 | 798 | 801 | 24,400 |
| 2024/06/28 | 807 | 810 | 795 | 806 | 11,100 |
| 2024/06/27 | 803 | 811 | 803 | 811 | 6,500 |
| 2024/06/26 | 829 | 829 | 802 | 806 | 18,900 |
| 2024/06/25 | 823 | 829 | 813 | 822 | 11,200 |
| 2024/06/24 | 832 | 832 | 818 | 823 | 8,400 |
| 2024/06/21 | 816 | 833 | 816 | 830 | 9,200 |
| 2024/06/20 | 800 | 825 | 793 | 816 | 17,200 |
| 2024/06/19 | 805 | 810 | 789 | 790 | 6,800 |
| 2024/06/18 | 791 | 799 | 781 | 799 | 12,800 |
| 2024/06/17 | 793 | 805 | 783 | 791 | 18,000 |
| 2024/06/14 | 758 | 790 | 758 | 785 | 29,700 |
| 2024/06/13 | 757 | 757 | 748 | 755 | 8,500 |
| 2024/06/12 | 751 | 758 | 749 | 752 | 16,700 |
| 2024/06/11 | 750 | 754 | 744 | 750 | 8,200 |
| 2024/06/10 | 751 | 757 | 749 | 750 | 6,100 |
| 2024/06/07 | 749 | 755 | 749 | 750 | 7,100 |
| 2024/06/06 | 753 | 763 | 744 | 749 | 14,800 |
| 2024/06/05 | 756 | 764 | 749 | 752 | 15,900 |
| 2024/06/04 | 748 | 762 | 743 | 755 | 9,800 |
| 2024/06/03 | 757 | 758 | 746 | 750 | 12,700 |
| 2024/05/31 | 738 | 753 | 736 | 749 | 8,600 |
| 2024/05/30 | 733 | 747 | 733 | 737 | 21,200 |
| 2024/05/29 | 765 | 765 | 740 | 747 | 16,800 |
| 2024/05/28 | 750 | 759 | 744 | 759 | 12,300 |
| 2024/05/27 | 765 | 765 | 741 | 746 | 23,300 |
| 2024/05/24 | 748 | 758 | 739 | 758 | 19,900 |
| 2024/05/23 | 773 | 773 | 753 | 755 | 13,200 |
| 2024/05/22 | 789 | 789 | 759 | 769 | 28,400 |
| 2024/05/21 | 809 | 811 | 786 | 790 | 24,300 |
| 2024/05/20 | 816 | 820 | 809 | 809 | 11,600 |
| 2024/05/17 | 820 | 852 | 814 | 826 | 25,500 |
| 2024/05/16 | 824 | 838 | 811 | 822 | 21,600 |
| 2024/05/15 | 843 | 849 | 808 | 824 | 43,400 |
| 2024/05/14 | 853 | 853 | 816 | 842 | 110,000 |
| 2024/05/13 | 749 | 791 | 745 | 785 | 52,400 |
| 2024/05/10 | 734 | 744 | 729 | 744 | 9,400 |
| 2024/05/09 | 734 | 734 | 715 | 730 | 11,700 |
| 2024/05/08 | 725 | 744 | 718 | 734 | 7,200 |
| 2024/05/07 | 713 | 737 | 713 | 727 | 6,500 |
| 2024/05/02 | 719 | 724 | 710 | 710 | 5,000 |
| 2024/05/01 | 723 | 727 | 715 | 719 | 6,200 |
| 2024/04/30 | 730 | 730 | 722 | 723 | 2,600 |
| 2024/04/26 | 735 | 745 | 710 | 720 | 29,700 |
| 2024/04/25 | 696 | 717 | 695 | 695 | 13,000 |
| 2024/04/24 | 707 | 717 | 685 | 693 | 13,800 |
| 2024/04/23 | 723 | 727 | 707 | 707 | 6,900 |
| 2024/04/22 | 692 | 720 | 692 | 708 | 7,800 |
| 2024/04/19 | 712 | 712 | 682 | 692 | 19,200 |
| 2024/04/18 | 691 | 716 | 688 | 713 | 9,600 |
| 2024/04/17 | 713 | 728 | 699 | 699 | 8,600 |
| 2024/04/16 | 718 | 733 | 705 | 713 | 4,100 |
| 2024/04/15 | 737 | 747 | 710 | 715 | 13,300 |
| 2024/04/12 | 757 | 766 | 732 | 748 | 15,200 |
| 2024/04/11 | 742 | 755 | 726 | 755 | 7,400 |
| 2024/04/10 | 736 | 762 | 734 | 746 | 12,500 |
| 2024/04/09 | 725 | 745 | 725 | 737 | 7,500 |
| 2024/04/08 | 735 | 736 | 705 | 726 | 20,200 |
| 2024/04/05 | 746 | 746 | 676 | 705 | 53,900 |
| 2024/04/04 | 715 | 721 | 706 | 716 | 12,000 |
| 2024/04/03 | 718 | 719 | 697 | 714 | 21,400 |
| 2024/04/02 | 749 | 751 | 725 | 727 | 19,500 |
| 2024/04/01 | 790 | 790 | 753 | 753 | 11,100 |
| 2024/03/29 | 795 | 795 | 760 | 782 | 10,000 |
| 2024/03/28 | 769 | 808 | 754 | 765 | 11,700 |
| 2024/03/28 | 1 -> 2.00 分割 | ||||
| 2024/03/27 | 1,563 | 1,587 | 1,535 | 1,557 | 9,200 |
| 2024/03/26 | 1,626 | 1,630 | 1,550 | 1,563 | 12,900 |
| 2024/03/25 | 1,584 | 1,615 | 1,577 | 1,599 | 11,900 |
| 2024/03/22 | 1,591 | 1,591 | 1,544 | 1,565 | 9,900 |
| 2024/03/21 | 1,545 | 1,567 | 1,545 | 1,567 | 6,600 |
| 2024/03/19 | 1,532 | 1,571 | 1,530 | 1,545 | 7,600 |
| 2024/03/18 | 1,547 | 1,548 | 1,525 | 1,532 | 5,900 |
| 2024/03/15 | 1,510 | 1,516 | 1,485 | 1,513 | 8,900 |
| 2024/03/14 | 1,500 | 1,516 | 1,493 | 1,516 | 10,700 |
| 2024/03/13 | 1,510 | 1,521 | 1,491 | 1,500 | 6,200 |
| 2024/03/12 | 1,450 | 1,504 | 1,449 | 1,504 | 8,000 |
| 2024/03/11 | 1,462 | 1,482 | 1,426 | 1,442 | 19,200 |
| 2024/03/08 | 1,481 | 1,495 | 1,423 | 1,480 | 27,800 |
| 2024/03/07 | 1,538 | 1,538 | 1,484 | 1,498 | 15,100 |
| 2024/03/06 | 1,510 | 1,560 | 1,509 | 1,536 | 12,300 |
| 2024/03/05 | 1,554 | 1,557 | 1,500 | 1,533 | 12,600 |
| 2024/03/04 | 1,618 | 1,618 | 1,551 | 1,574 | 10,500 |
| 2024/03/01 | 1,599 | 1,611 | 1,554 | 1,578 | 23,300 |
| 2024/02/29 | 1,613 | 1,633 | 1,581 | 1,620 | 16,000 |
| 2024/02/28 | 1,616 | 1,647 | 1,606 | 1,618 | 16,800 |
| 2024/02/27 | 1,620 | 1,649 | 1,620 | 1,630 | 14,000 |
| 2024/02/26 | 1,681 | 1,681 | 1,626 | 1,626 | 22,100 |
| 2024/02/22 | 1,670 | 1,670 | 1,644 | 1,666 | 11,400 |
| 2024/02/21 | 1,668 | 1,670 | 1,645 | 1,659 | 16,800 |
| 2024/02/20 | 1,645 | 1,691 | 1,645 | 1,671 | 13,000 |
| 2024/02/19 | 1,632 | 1,665 | 1,632 | 1,644 | 9,800 |
| 2024/02/16 | 1,607 | 1,660 | 1,604 | 1,632 | 16,700 |
| 2024/02/15 | 1,571 | 1,637 | 1,521 | 1,600 | 37,700 |
| 2024/02/14 | 1,632 | 1,671 | 1,591 | 1,591 | 48,700 |
| 2024/02/13 | 1,712 | 1,715 | 1,599 | 1,672 | 71,900 |
| 2024/02/09 | 1,710 | 1,733 | 1,700 | 1,712 | 11,300 |
| 2024/02/08 | 1,713 | 1,729 | 1,682 | 1,716 | 12,000 |
| 2024/02/07 | 1,700 | 1,717 | 1,678 | 1,699 | 10,600 |
| 2024/02/06 | 1,720 | 1,720 | 1,678 | 1,708 | 6,200 |
| 2024/02/05 | 1,693 | 1,727 | 1,693 | 1,720 | 6,200 |
| 2024/02/02 | 1,743 | 1,755 | 1,673 | 1,692 | 28,500 |
| 2024/02/01 | 1,755 | 1,757 | 1,730 | 1,742 | 9,700 |
| 2024/01/31 | 1,798 | 1,798 | 1,721 | 1,755 | 16,800 |
| 2024/01/30 | 1,789 | 1,815 | 1,781 | 1,807 | 9,400 |
| 2024/01/29 | 1,795 | 1,805 | 1,782 | 1,783 | 7,300 |
| 2024/01/26 | 1,800 | 1,847 | 1,770 | 1,800 | 29,200 |
| 2024/01/25 | 1,766 | 1,797 | 1,742 | 1,775 | 11,000 |
| 2024/01/24 | 1,733 | 1,785 | 1,723 | 1,752 | 14,800 |
| 2024/01/23 | 1,771 | 1,771 | 1,702 | 1,735 | 14,300 |
| 2024/01/22 | 1,769 | 1,777 | 1,743 | 1,755 | 10,400 |
| 2024/01/19 | 1,718 | 1,767 | 1,710 | 1,764 | 11,600 |
| 2024/01/18 | 1,688 | 1,706 | 1,682 | 1,706 | 5,700 |
| 2024/01/17 | 1,727 | 1,740 | 1,688 | 1,700 | 12,100 |
| 2024/01/16 | 1,769 | 1,784 | 1,730 | 1,736 | 12,900 |
| 2024/01/15 | 1,744 | 1,798 | 1,726 | 1,760 | 8,400 |
| 2024/01/12 | 1,754 | 1,768 | 1,721 | 1,744 | 20,100 |
| 2024/01/11 | 1,809 | 1,809 | 1,757 | 1,770 | 10,500 |
| 2024/01/10 | 1,795 | 1,818 | 1,775 | 1,800 | 16,500 |
| 2024/01/09 | 1,800 | 1,838 | 1,780 | 1,795 | 33,200 |
| 2024/01/05 | 1,749 | 1,799 | 1,730 | 1,799 | 44,400 |
| 2024/01/04 | 1,703 | 1,742 | 1,680 | 1,738 | 13,300 |
| 2023/12/29 | 1,752 | 1,760 | 1,706 | 1,718 | 14,800 |
| 2023/12/28 | 1,668 | 1,744 | 1,660 | 1,738 | 24,900 |
| 2023/12/27 | 1,662 | 1,730 | 1,662 | 1,682 | 33,600 |
| 2023/12/26 | 1,715 | 1,725 | 1,661 | 1,702 | 23,400 |
| 2023/12/25 | 1,748 | 1,748 | 1,651 | 1,685 | 36,300 |
| 2023/12/22 | 1,687 | 1,750 | 1,650 | 1,750 | 55,800 |
| 2023/12/21 | 1,559 | 1,660 | 1,556 | 1,649 | 46,500 |
| 2023/12/20 | 1,612 | 1,633 | 1,595 | 1,599 | 6,500 |
| 2023/12/19 | 1,640 | 1,640 | 1,597 | 1,612 | 9,500 |
| 2023/12/18 | 1,603 | 1,625 | 1,583 | 1,620 | 10,600 |
| 2023/12/15 | 1,556 | 1,612 | 1,556 | 1,604 | 16,200 |
| 2023/12/14 | 1,628 | 1,641 | 1,563 | 1,563 | 25,400 |
| 2023/12/13 | 1,630 | 1,670 | 1,622 | 1,645 | 34,000 |
| 2023/12/12 | 1,602 | 1,602 | 1,570 | 1,590 | 16,000 |
| 2023/12/11 | 1,560 | 1,609 | 1,560 | 1,598 | 10,300 |
| 2023/12/08 | 1,545 | 1,595 | 1,545 | 1,560 | 19,200 |
| 2023/12/07 | 1,541 | 1,579 | 1,541 | 1,564 | 15,600 |
| 2023/12/06 | 1,580 | 1,580 | 1,539 | 1,558 | 7,200 |
| 2023/12/05 | 1,650 | 1,660 | 1,556 | 1,556 | 21,100 |
| 2023/12/04 | 1,560 | 1,620 | 1,560 | 1,617 | 34,600 |
| 2023/12/01 | 1,600 | 1,623 | 1,560 | 1,563 | 22,500 |
| 2023/11/30 | 1,616 | 1,630 | 1,570 | 1,598 | 25,200 |
| 2023/11/29 | 1,622 | 1,650 | 1,616 | 1,616 | 19,900 |
| 2023/11/28 | 1,619 | 1,682 | 1,618 | 1,622 | 24,000 |
| 2023/11/27 | 1,658 | 1,712 | 1,632 | 1,653 | 52,600 |
| 2023/11/24 | 1,632 | 1,679 | 1,606 | 1,618 | 57,600 |
| 2023/11/22 | 1,705 | 1,737 | 1,640 | 1,652 | 129,700 |
| 2023/11/21 | 1,579 | 1,710 | 1,529 | 1,705 | 471,200 |
| 2023/11/20 | 1,433 | 1,480 | 1,413 | 1,413 | 32,000 |
| 2023/11/17 | 1,420 | 1,446 | 1,400 | 1,433 | 21,200 |
| 2023/11/16 | 1,469 | 1,482 | 1,411 | 1,420 | 28,900 |
| 2023/11/15 | 1,408 | 1,469 | 1,385 | 1,446 | 42,000 |
| 2023/11/14 | 1,520 | 1,540 | 1,412 | 1,420 | 132,000 |
| 2023/11/13 | 1,358 | 1,390 | 1,339 | 1,370 | 20,000 |
| 2023/11/10 | 1,336 | 1,352 | 1,303 | 1,335 | 8,700 |
| 2023/11/09 | 1,320 | 1,336 | 1,297 | 1,336 | 9,600 |
| 2023/11/08 | 1,347 | 1,379 | 1,304 | 1,332 | 19,100 |
| 2023/11/07 | 1,297 | 1,356 | 1,292 | 1,344 | 13,400 |
| 2023/11/06 | 1,295 | 1,331 | 1,287 | 1,287 | 16,700 |
| 2023/11/02 | 1,260 | 1,337 | 1,260 | 1,281 | 9,700 |
| 2023/11/01 | 1,259 | 1,276 | 1,250 | 1,266 | 10,200 |
| 2023/10/31 | 1,228 | 1,260 | 1,206 | 1,259 | 11,700 |
| 2023/10/30 | 1,273 | 1,277 | 1,223 | 1,233 | 13,400 |
| 2023/10/27 | 1,255 | 1,275 | 1,235 | 1,275 | 20,700 |
| 2023/10/26 | 1,244 | 1,275 | 1,239 | 1,255 | 22,500 |
| 2023/10/25 | 1,301 | 1,310 | 1,256 | 1,256 | 24,600 |
| 2023/10/24 | 1,270 | 1,294 | 1,212 | 1,291 | 26,300 |
| 2023/10/23 | 1,280 | 1,318 | 1,254 | 1,259 | 23,600 |
| 2023/10/20 | 1,291 | 1,329 | 1,273 | 1,300 | 19,600 |
| 2023/10/19 | 1,339 | 1,381 | 1,318 | 1,321 | 16,100 |
| 2023/10/18 | 1,335 | 1,344 | 1,323 | 1,339 | 4,900 |
| 2023/10/17 | 1,351 | 1,357 | 1,310 | 1,325 | 10,200 |
| 2023/10/16 | 1,339 | 1,339 | 1,299 | 1,300 | 20,800 |
| 2023/10/13 | 1,399 | 1,399 | 1,347 | 1,352 | 10,900 |
| 2023/10/12 | 1,390 | 1,403 | 1,381 | 1,403 | 4,900 |
| 2023/10/11 | 1,392 | 1,397 | 1,368 | 1,386 | 16,100 |
| 2023/10/10 | 1,369 | 1,402 | 1,369 | 1,392 | 10,000 |
| 2023/10/06 | 1,360 | 1,380 | 1,356 | 1,366 | 4,800 |
| 2023/10/05 | 1,351 | 1,380 | 1,322 | 1,360 | 24,100 |
| 2023/10/04 | 1,355 | 1,385 | 1,328 | 1,334 | 38,000 |
| 2023/10/03 | 1,440 | 1,440 | 1,385 | 1,385 | 15,000 |
| 2023/10/02 | 1,458 | 1,459 | 1,435 | 1,440 | 17,000 |
| 2023/09/29 | 1,478 | 1,478 | 1,435 | 1,458 | 10,000 |
| 2023/09/28 | 1,473 | 1,480 | 1,436 | 1,448 | 12,200 |
| 2023/09/27 | 1,498 | 1,522 | 1,472 | 1,479 | 17,900 |
| 2023/09/26 | 1,540 | 1,540 | 1,480 | 1,480 | 18,600 |
| 2023/09/25 | 1,410 | 1,520 | 1,410 | 1,508 | 30,400 |
| 2023/09/22 | 1,343 | 1,420 | 1,306 | 1,380 | 38,900 |
| 2023/09/21 | 1,407 | 1,415 | 1,366 | 1,373 | 28,600 |
| 2023/09/20 | 1,417 | 1,431 | 1,411 | 1,415 | 8,600 |
| 2023/09/19 | 1,428 | 1,430 | 1,406 | 1,430 | 12,000 |
| 2023/09/15 | 1,435 | 1,447 | 1,420 | 1,430 | 12,400 |
| 2023/09/14 | 1,445 | 1,448 | 1,420 | 1,437 | 8,200 |