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 |