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
2020/12/30 1,860 1,900 1,854 1,898 1,200
2020/12/29 1,850 1,900 1,822 1,900 3,100
2020/12/28 1,815 1,833 1,795 1,815 9,600
2020/12/25 1,840 1,876 1,800 1,812 9,000
2020/12/24 1,882 1,882 1,840 1,842 16,400
2020/12/23 1,900 1,935 1,895 1,895 4,200
2020/12/22 1,950 1,950 1,930 1,940 2,900
2020/12/21 1,961 1,961 1,940 1,950 3,100
2020/12/18 1,960 1,987 1,940 1,961 2,800
2020/12/17 1,998 1,998 1,956 1,956 2,300
2020/12/16 1,995 1,999 1,980 1,999 1,200
2020/12/15 2,000 2,000 1,995 1,995 1,000
2020/12/14 2,065 2,070 2,005 2,031 2,200
2020/12/11 2,049 2,050 2,013 2,015 1,000
2020/12/10 2,033 2,033 2,002 2,003 2,300
2020/12/09 2,020 2,050 2,020 2,049 1,500
2020/12/08 2,013 2,031 2,013 2,020 1,000
2020/12/07 2,100 2,100 2,011 2,025 5,100
2020/12/04 2,109 2,117 2,100 2,100 1,600
2020/12/03 2,178 2,189 2,078 2,111 3,700
2020/12/02 2,193 2,210 2,172 2,210 2,100
2020/12/01 2,210 2,210 2,152 2,193 2,400
2020/11/30 2,153 2,230 2,153 2,210 5,600
2020/11/27 2,160 2,200 2,160 2,200 300
2020/11/26 2,197 2,210 2,191 2,210 1,600
2020/11/25 2,184 2,200 2,170 2,199 3,500
2020/11/24 2,230 2,230 2,176 2,180 1,400
2020/11/20 2,160 2,172 2,090 2,153 4,100
2020/11/19 2,208 2,210 2,205 2,210 800
2020/11/18 2,235 2,235 2,207 2,222 1,100
2020/11/17 2,350 2,365 2,272 2,285 1,000
2020/11/16 2,312 2,313 2,304 2,307 900
2020/11/13 2,406 2,406 2,312 2,342 1,100
2020/11/12 2,406 2,406 2,406 2,406 200
2020/11/11 2,365 2,378 2,312 2,320 1,300
2020/11/10 2,600 2,607 2,378 2,378 3,900
2020/11/09 2,261 2,278 2,200 2,278 2,500
2020/11/06 2,330 2,350 2,246 2,246 1,600
2020/11/05 2,200 2,230 2,197 2,230 2,500
2020/11/04 2,172 2,291 2,172 2,255 2,800
2020/11/02 2,300 2,300 2,222 2,222 1,800
2020/10/30 2,412 2,412 2,300 2,303 1,500
2020/10/29 2,430 2,430 2,357 2,405 1,900
2020/10/28 2,508 2,512 2,377 2,432 4,000
2020/10/27 2,623 2,623 2,557 2,558 1,200
2020/10/26 2,701 2,701 2,523 2,523 1,600
2020/10/23 2,602 2,602 2,517 2,551 1,800
2020/10/22 2,719 2,719 2,602 2,602 1,500
2020/10/21 2,700 2,731 2,678 2,678 1,800
2020/10/20 2,710 2,742 2,705 2,705 1,000
2020/10/19 2,800 2,800 2,710 2,710 800
2020/10/16 2,814 2,814 2,814 2,814 100
2020/10/15 2,818 2,820 2,760 2,778 1,200
2020/10/14 2,826 2,826 2,750 2,806 1,000
2020/10/13 2,780 2,800 2,780 2,800 200
2020/10/12 2,834 2,834 2,710 2,777 1,600
2020/10/09 2,887 2,893 2,823 2,857 2,600
2020/10/08 2,808 2,910 2,789 2,810 5,400
2020/10/07 2,806 2,882 2,770 2,770 3,500
2020/10/06 2,751 2,908 2,751 2,831 3,000
2020/10/05 2,746 2,828 2,746 2,795 700
2020/10/02 2,850 2,850 2,728 2,746 3,500
2020/09/30 2,793 2,800 2,674 2,674 4,700
2020/09/29 2,722 2,794 2,722 2,793 1,500
2020/09/28 2,796 2,796 2,717 2,717 1,200
2020/09/25 2,682 2,747 2,682 2,696 1,700
2020/09/24 2,745 2,799 2,678 2,681 3,500
2020/09/23 2,737 2,745 2,702 2,745 1,700
2020/09/18 2,809 2,809 2,745 2,773 4,600
2020/09/17 2,850 2,850 2,753 2,809 4,400
2020/09/16 2,842 2,901 2,842 2,847 1,000
2020/09/15 2,907 2,907 2,833 2,849 2,800
2020/09/14 2,846 2,851 2,840 2,840 800
2020/09/11 2,913 2,913 2,788 2,846 2,400
2020/09/10 2,872 3,000 2,861 2,863 5,500
2020/09/09 2,814 2,899 2,814 2,872 1,600
2020/09/08 2,873 2,900 2,751 2,900 6,400
2020/09/07 2,690 3,000 2,650 2,919 10,500
2020/09/04 2,625 2,695 2,601 2,688 5,700
2020/09/03 2,814 2,814 2,721 2,760 2,200
2020/09/02 2,758 2,812 2,730 2,733 1,900
2020/09/01 2,838 2,838 2,700 2,758 2,000
2020/08/31 2,700 2,843 2,700 2,838 1,900
2020/08/28 2,851 2,864 2,665 2,665 2,600
2020/08/27 3,030 3,080 2,805 2,900 6,700
2020/08/26 2,900 2,939 2,822 2,878 3,700
2020/08/25 2,732 2,928 2,710 2,806 5,300
2020/08/24 2,665 2,700 2,665 2,690 2,500
2020/08/21 2,683 2,717 2,665 2,665 600
2020/08/20 2,650 2,730 2,639 2,653 3,000
2020/08/19 2,642 2,684 2,640 2,640 2,200
2020/08/18 2,640 2,670 2,640 2,650 800
2020/08/17 2,750 2,750 2,600 2,614 3,000
2020/08/14 2,725 2,750 2,687 2,744 2,300
2020/08/13 2,640 2,850 2,620 2,675 11,900
2020/08/12 2,550 2,583 2,520 2,520 2,500
2020/08/11 2,650 2,650 2,580 2,619 1,700
2020/08/07 2,460 2,510 2,460 2,510 1,200
2020/08/06 2,500 2,500 2,490 2,490 400
2020/08/05 2,470 2,470 2,470 2,470 100
2020/08/04 2,500 2,500 2,430 2,454 1,400
2020/08/03 2,496 2,527 2,496 2,506 1,900
2020/07/31 2,533 2,533 2,495 2,496 1,300
2020/07/30 2,517 2,532 2,517 2,532 200
2020/07/29 2,562 2,571 2,450 2,494 2,500
2020/07/28 2,600 2,630 2,560 2,594 2,100
2020/07/27 2,583 2,600 2,580 2,600 900
2020/07/22 2,530 2,533 2,524 2,533 1,000
2020/07/21 2,528 2,531 2,528 2,530 700
2020/07/20 2,534 2,579 2,500 2,528 1,900
2020/07/17 2,597 2,620 2,551 2,584 1,000
2020/07/16 2,650 2,650 2,570 2,639 1,800
2020/07/15 2,660 2,687 2,650 2,650 1,000
2020/07/14 2,690 2,700 2,587 2,646 4,300
2020/07/13 2,693 2,743 2,640 2,690 2,500
2020/07/10 2,830 2,851 2,743 2,743 3,300
2020/07/09 2,850 2,900 2,820 2,880 3,400
2020/07/08 2,900 2,900 2,849 2,875 1,300
2020/07/07 2,914 2,914 2,824 2,870 3,500
2020/07/06 2,820 2,980 2,820 2,900 2,500
2020/07/03 2,732 2,940 2,731 2,820 5,800
2020/07/02 2,905 2,905 2,830 2,832 2,100
2020/07/01 3,165 3,165 2,993 3,030 3,300
2020/06/30 3,030 3,100 3,000 3,100 9,100
2020/06/29 3,150 3,180 3,035 3,100 6,300
2020/06/26 3,445 3,445 3,200 3,230 9,500
2020/06/25 3,450 3,450 3,205 3,400 5,700
2020/06/24 3,480 3,510 3,400 3,450 3,600
2020/06/23 3,480 3,645 3,350 3,410 10,900
2020/06/22 3,380 3,445 3,330 3,440 8,200
2020/06/19 3,280 3,380 3,195 3,200 4,900
2020/06/18 3,190 3,260 3,120 3,245 2,900
2020/06/17 3,145 3,200 3,110 3,165 2,400
2020/06/16 3,200 3,285 3,150 3,175 3,000
2020/06/15 3,285 3,470 3,065 3,065 9,700
2020/06/12 3,000 3,295 2,900 3,295 8,700
2020/06/11 3,405 3,435 3,215 3,220 7,100
2020/06/10 3,300 3,440 3,300 3,440 4,400
2020/06/09 3,375 3,400 3,330 3,335 3,500
2020/06/08 3,545 3,565 3,375 3,375 6,300
2020/06/05 3,310 3,475 3,310 3,475 2,800
2020/06/04 3,420 3,435 3,300 3,310 7,900
2020/06/03 3,580 3,645 3,400 3,435 8,700
2020/06/02 3,655 3,750 3,545 3,580 9,000
2020/06/01 3,480 3,640 3,480 3,640 6,100
2020/05/29 3,340 3,455 3,335 3,440 4,300
2020/05/28 3,475 3,650 3,320 3,405 16,400
2020/05/27 3,505 3,710 3,500 3,545 13,200
2020/05/26 3,730 3,770 3,450 3,500 21,100
2020/05/25 3,700 3,945 3,520 3,795 44,500
2020/05/22 3,605 3,995 3,515 3,765 116,500
2020/05/21 2,990 3,395 2,949 3,395 51,600
2020/05/20 2,756 2,944 2,750 2,894 10,900
2020/05/19 2,718 2,769 2,690 2,749 9,600
2020/05/18 2,707 2,707 2,604 2,668 7,100
2020/05/15 2,620 2,680 2,500 2,657 13,500
2020/05/14 2,851 2,868 2,476 2,561 26,800
2020/05/13 2,547 2,850 2,497 2,830 43,900
2020/05/12 2,549 2,580 2,447 2,447 9,600
2020/05/11 2,370 2,525 2,370 2,520 9,700
2020/05/08 2,530 2,530 2,334 2,411 11,000
2020/05/07 2,465 2,594 2,465 2,480 4,200
2020/05/01 2,560 2,560 2,450 2,495 4,700
2020/04/30 2,600 2,689 2,576 2,583 6,800
2020/04/28 2,590 2,618 2,550 2,550 5,400
2020/04/27 2,462 2,645 2,462 2,550 5,900
2020/04/24 2,660 2,664 2,450 2,458 10,700
2020/04/23 2,340 2,699 2,310 2,644 23,000
2020/04/22 2,485 2,485 2,254 2,290 14,100
2020/04/21 3,000 3,300 2,544 2,597 66,600
2020/04/20 2,445 2,845 2,445 2,845 18,900
2020/04/17 2,153 2,435 2,153 2,345 12,300
2020/04/16 2,132 2,205 2,050 2,145 8,700
2020/04/15 2,329 2,356 2,131 2,131 10,700
2020/04/14 2,178 2,401 2,178 2,365 6,400
2020/04/13 2,489 2,538 2,250 2,250 10,900
2020/04/10 2,535 2,701 2,501 2,589 9,600
2020/04/09 2,297 2,498 2,260 2,435 8,700
2020/04/08 2,116 2,241 2,116 2,202 5,700
2020/04/07 2,050 2,120 2,007 2,066 5,200
2020/04/06 1,850 1,950 1,850 1,900 1,300
2020/04/03 1,975 1,975 1,850 1,851 3,400
2020/04/02 1,821 1,900 1,821 1,850 1,300
2020/04/01 1,840 1,979 1,756 1,845 6,500
2020/03/31 1,840 1,944 1,717 1,840 11,000
2020/03/30 1,945 1,945 1,750 1,840 8,300
2020/03/27 2,080 2,080 1,920 1,970 6,200
2020/03/26 2,050 2,225 2,025 2,060 11,500
2020/03/25 2,154 2,295 2,085 2,141 11,700
2020/03/24 2,123 2,180 1,980 2,104 3,400
2020/03/23 2,111 2,111 1,950 1,993 5,800
2020/03/19 2,220 2,340 2,102 2,102 2,800
2020/03/18 2,442 2,500 2,210 2,210 4,900
2020/03/17 2,000 2,276 1,975 2,192 10,700
2020/03/16 2,200 2,200 2,032 2,071 8,600
2020/03/13 2,110 2,173 2,060 2,061 28,300
2020/03/12 2,750 2,788 2,421 2,560 14,600
2020/03/11 2,800 2,900 2,782 2,850 6,600
2020/03/10 2,671 2,850 2,454 2,850 16,000
2020/03/09 2,985 3,020 2,762 2,812 15,900
2020/03/06 3,300 3,370 3,100 3,100 11,100
2020/03/05 3,300 3,545 3,215 3,360 12,100
2020/03/04 3,080 3,340 3,075 3,295 6,300
2020/03/03 3,395 3,460 3,270 3,270 5,800
2020/03/02 3,200 3,440 3,140 3,300 19,600
2020/02/28 3,375 3,375 3,090 3,200 21,700
2020/02/27 3,885 3,885 3,380 3,655 23,700
2020/02/26 3,805 3,885 3,670 3,885 14,400
2020/02/25 3,850 3,955 3,785 3,900 10,500
2020/02/21 4,345 4,390 4,185 4,200 12,500
2020/02/20 4,575 4,645 4,395 4,520 6,700
2020/02/19 4,490 4,645 4,460 4,645 8,400
2020/02/18 4,525 4,525 4,340 4,470 17,200
2020/02/17 4,680 4,685 4,185 4,315 57,900
2020/02/14 4,910 5,170 4,710 4,820 72,000
2020/02/13 5,610 5,800 5,550 5,610 17,200
2020/02/12 5,560 5,700 5,490 5,580 5,500
2020/02/10 5,660 5,750 5,520 5,600 3,600
2020/02/07 5,560 5,740 5,470 5,730 5,800
2020/02/06 5,750 5,780 5,540 5,570 4,400
2020/02/05 5,640 5,740 5,600 5,720 3,700
2020/02/04 5,400 5,770 5,320 5,620 6,300
2020/02/03 5,290 5,500 5,220 5,500 22,900
2020/01/31 5,660 5,860 5,540 5,690 7,800
2020/01/30 6,050 6,050 5,400 5,650 39,800
2020/01/29 6,310 6,350 6,060 6,060 8,000
2020/01/28 6,090 6,250 6,040 6,240 15,500
2020/01/27 6,210 6,440 6,150 6,190 16,900
2020/01/24 6,730 6,730 6,490 6,500 16,700
2020/01/23 6,660 6,740 6,480 6,730 12,000
2020/01/22 6,450 6,660 6,450 6,660 9,600
2020/01/21 6,680 6,680 6,300 6,500 24,600
2020/01/20 6,600 6,740 6,430 6,700 34,700
2020/01/17 6,350 6,800 6,350 6,400 39,300
2020/01/16 6,500 6,550 6,300 6,330 20,400
2020/01/15 6,400 6,490 6,290 6,490 33,300
2020/01/14 6,960 7,030 6,510 6,520 51,400
2020/01/10 7,250 7,250 6,910 7,030 34,900
2020/01/09 7,210 7,440 7,010 7,290 56,200
2020/01/08 7,220 7,240 6,750 7,000 89,100
2020/01/07 7,250 7,550 7,110 7,370 116,400
2020/01/06 7,260 7,590 7,000 7,120 153,200

このページの先頭へ