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
2021/12/30 1,485 1,485 1,455 1,455 5,900
2021/12/29 1,506 1,506 1,458 1,502 1,800
2021/12/28 1,410 1,416 1,406 1,416 16,600
2021/12/27 1,455 1,455 1,412 1,415 5,200
2021/12/24 1,494 1,494 1,451 1,455 1,600
2021/12/23 1,507 1,507 1,462 1,472 1,500
2021/12/22 1,500 1,523 1,480 1,486 2,600
2021/12/21 1,548 1,550 1,519 1,535 1,700
2021/12/20 1,550 1,550 1,535 1,548 1,200
2021/12/17 1,593 1,593 1,553 1,553 700
2021/12/16 1,582 1,582 1,553 1,553 300
2021/12/15 1,571 1,594 1,520 1,584 1,400
2021/12/14 1,545 1,584 1,540 1,570 1,800
2021/12/13 1,597 1,597 1,546 1,546 500
2021/12/10 1,574 1,629 1,574 1,602 2,500
2021/12/09 1,582 1,634 1,574 1,574 1,900
2021/12/08 1,577 1,638 1,577 1,622 1,700
2021/12/07 1,576 1,695 1,576 1,580 7,400
2021/12/06 1,570 1,619 1,570 1,579 1,100
2021/12/03 1,562 1,640 1,505 1,640 9,700
2021/12/02 1,518 1,552 1,518 1,552 500
2021/12/01 1,527 1,552 1,511 1,518 2,300
2021/11/30 1,535 1,555 1,513 1,552 2,400
2021/11/29 1,560 1,560 1,501 1,535 4,000
2021/11/26 1,533 1,554 1,514 1,552 2,900
2021/11/25 1,515 1,590 1,499 1,533 4,800
2021/11/24 1,543 1,546 1,510 1,515 5,100
2021/11/22 1,565 1,590 1,546 1,546 3,800
2021/11/19 1,610 1,610 1,520 1,565 12,500
2021/11/18 1,631 1,635 1,590 1,630 4,400
2021/11/17 1,725 1,725 1,625 1,665 6,300
2021/11/16 1,700 1,749 1,678 1,729 14,200
2021/11/15 1,711 1,741 1,691 1,692 37,800
2021/11/12 2,110 2,229 2,110 2,191 5,400
2021/11/11 2,092 2,130 2,092 2,130 2,400
2021/11/10 2,047 2,130 2,042 2,042 900
2021/11/09 2,190 2,190 2,071 2,071 1,000
2021/11/08 2,093 2,199 2,088 2,199 2,700
2021/11/05 2,075 2,075 2,056 2,056 200
2021/11/04 2,050 2,075 2,050 2,075 600
2021/11/02 2,033 2,054 2,016 2,030 1,400
2021/11/01 2,004 2,033 1,987 2,033 3,900
2021/10/29 2,097 2,097 2,097 2,097 100
2021/10/28 2,008 2,035 1,996 2,035 2,500
2021/10/27 2,040 2,040 2,040 2,040 200
2021/10/26 2,078 2,078 2,040 2,040 700
2021/10/25 2,120 2,120 2,045 2,045 900
2021/10/22 2,080 2,097 2,058 2,070 700
2021/10/21 2,100 2,100 2,100 2,100 300
2021/10/20 2,024 2,100 2,024 2,100 1,000
2021/10/18 1,997 2,027 1,997 2,027 300
2021/10/15 1,990 2,050 1,977 1,997 1,500
2021/10/14 2,000 2,021 2,000 2,021 200
2021/10/12 2,010 2,010 2,000 2,000 300
2021/10/08 1,969 2,019 1,968 2,019 700
2021/10/07 1,996 1,996 1,996 1,996 700
2021/10/06 2,004 2,004 1,999 1,999 500
2021/10/05 1,993 2,017 1,993 2,017 400
2021/10/04 1,995 2,076 1,995 2,039 1,400
2021/10/01 2,000 2,000 1,981 1,981 700
2021/09/30 2,000 2,002 2,000 2,000 1,000
2021/09/29 2,005 2,015 2,005 2,015 700
2021/09/28 2,014 2,019 2,014 2,019 1,100
2021/09/27 2,031 2,031 2,015 2,025 1,100
2021/09/24 1,972 1,980 1,972 1,980 200
2021/09/22 2,009 2,009 1,968 1,968 200
2021/09/21 2,016 2,016 2,001 2,014 300
2021/09/17 2,012 2,016 2,012 2,016 300
2021/09/16 1,979 1,979 1,965 1,979 1,200
2021/09/15 2,010 2,010 1,997 1,997 300
2021/09/14 2,010 2,033 2,010 2,030 1,000
2021/09/13 2,000 2,011 2,000 2,005 500
2021/09/10 1,990 2,011 1,990 1,990 2,300
2021/09/09 2,035 2,035 1,990 1,990 200
2021/09/08 1,961 1,997 1,961 1,995 600
2021/09/07 2,000 2,001 1,968 1,968 1,300
2021/09/06 1,970 1,990 1,965 1,965 1,000
2021/09/03 1,963 1,963 1,960 1,961 500
2021/09/02 2,000 2,000 1,957 1,957 600
2021/09/01 2,029 2,029 1,971 2,000 1,300
2021/08/31 2,000 2,000 1,970 2,000 1,000
2021/08/30 2,000 2,000 2,000 2,000 1,000
2021/08/27 1,999 1,999 1,984 1,984 800
2021/08/26 2,040 2,040 1,981 1,981 600
2021/08/25 2,011 2,036 1,987 2,036 500
2021/08/24 2,021 2,061 2,021 2,061 200
2021/08/23 1,989 1,989 1,989 1,989 100
2021/08/20 1,989 1,989 1,948 1,989 1,000
2021/08/19 1,985 1,990 1,985 1,990 400
2021/08/18 1,989 1,990 1,989 1,990 300
2021/08/17 2,034 2,056 2,001 2,002 2,100
2021/08/16 2,001 2,039 2,001 2,010 1,000
2021/08/13 1,980 2,027 1,977 2,000 1,400
2021/08/12 1,995 2,030 1,970 2,030 2,000
2021/08/10 2,000 2,024 2,000 2,024 900
2021/08/06 2,050 2,050 1,986 1,992 4,400
2021/08/05 2,059 2,059 2,019 2,022 800
2021/08/04 2,100 2,100 2,040 2,059 1,900
2021/08/03 2,083 2,112 2,081 2,100 1,500
2021/08/02 2,117 2,128 2,082 2,099 1,900
2021/07/30 2,135 2,145 2,135 2,135 1,000
2021/07/29 2,135 2,135 2,135 2,135 200
2021/07/28 2,139 2,145 2,139 2,139 1,000
2021/07/27 2,139 2,139 2,105 2,132 900
2021/07/26 2,195 2,195 2,150 2,181 500
2021/07/21 2,120 2,128 2,119 2,128 600
2021/07/20 2,092 2,098 2,075 2,098 1,300
2021/07/19 2,100 2,102 2,100 2,102 300
2021/07/16 2,146 2,146 2,096 2,131 700
2021/07/15 2,174 2,174 2,146 2,146 400
2021/07/14 2,146 2,146 2,146 2,146 100
2021/07/13 2,180 2,180 2,135 2,146 1,000
2021/07/12 2,158 2,189 2,158 2,189 400
2021/07/09 2,158 2,158 2,158 2,158 100
2021/07/07 2,180 2,187 2,180 2,187 200
2021/07/06 2,210 2,210 2,188 2,188 300
2021/07/05 2,155 2,210 2,136 2,202 1,300
2021/07/02 2,194 2,194 2,194 2,194 100
2021/07/01 2,199 2,199 2,197 2,197 500
2021/06/30 2,128 2,149 2,128 2,149 6,400
2021/06/29 2,144 2,170 2,144 2,170 500
2021/06/28 2,192 2,194 2,192 2,194 800
2021/06/25 2,120 2,159 2,120 2,159 200
2021/06/24 2,124 2,159 2,122 2,150 900
2021/06/22 2,154 2,154 2,123 2,136 500
2021/06/21 2,102 2,183 2,083 2,154 6,900
2021/06/18 2,131 2,133 2,102 2,102 2,000
2021/06/17 2,168 2,168 2,139 2,150 300
2021/06/16 2,164 2,211 2,130 2,211 400
2021/06/15 2,192 2,192 2,153 2,159 300
2021/06/14 2,212 2,212 2,171 2,171 1,100
2021/06/11 2,218 2,250 2,169 2,250 2,000
2021/06/10 2,251 2,268 2,218 2,219 2,000
2021/06/09 2,317 2,342 2,300 2,301 7,100
2021/06/08 2,280 2,280 2,250 2,267 400
2021/06/07 2,315 2,315 2,305 2,308 300
2021/06/04 2,323 2,323 2,234 2,284 1,300
2021/06/03 2,250 2,342 2,250 2,337 2,300
2021/06/02 2,175 2,200 2,101 2,200 2,500
2021/06/01 2,109 2,181 2,109 2,161 1,800
2021/05/31 2,065 2,091 2,065 2,091 200
2021/05/28 2,016 2,054 2,016 2,054 400
2021/05/27 2,010 2,010 2,007 2,010 1,900
2021/05/26 2,053 2,059 2,012 2,053 1,500
2021/05/25 2,045 2,045 2,013 2,044 700
2021/05/24 1,983 2,044 1,983 2,044 1,400
2021/05/21 2,019 2,027 2,019 2,027 300
2021/05/20 2,016 2,025 2,016 2,025 600
2021/05/19 1,915 1,985 1,915 1,985 400
2021/05/18 1,921 1,950 1,911 1,950 3,000
2021/05/17 1,998 2,001 1,946 1,954 3,700
2021/05/14 2,028 2,060 1,997 1,998 3,300
2021/05/13 2,113 2,113 2,063 2,063 300
2021/05/12 2,102 2,113 2,063 2,113 1,400
2021/05/11 2,158 2,158 2,108 2,125 300
2021/05/07 2,100 2,145 2,090 2,145 3,600
2021/05/06 2,249 2,249 2,100 2,145 6,700
2021/04/30 2,150 2,250 2,150 2,200 400
2021/04/28 2,126 2,160 2,126 2,150 400
2021/04/27 2,197 2,241 2,175 2,175 1,400
2021/04/26 2,158 2,218 2,158 2,218 1,500
2021/04/23 2,152 2,152 2,120 2,120 2,000
2021/04/22 2,180 2,180 2,170 2,170 900
2021/04/21 2,218 2,218 2,185 2,185 1,400
2021/04/20 2,226 2,279 2,218 2,218 1,100
2021/04/19 2,247 2,279 2,234 2,234 400
2021/04/16 2,245 2,279 2,214 2,279 1,200
2021/04/15 2,230 2,230 2,195 2,195 2,600
2021/04/14 2,271 2,283 2,230 2,230 4,600
2021/04/13 2,274 2,303 2,274 2,277 1,000
2021/04/12 2,327 2,338 2,280 2,300 1,100
2021/04/09 2,282 2,282 2,272 2,277 600
2021/04/08 2,319 2,319 2,285 2,285 400
2021/04/07 2,314 2,343 2,313 2,316 900
2021/04/06 2,300 2,350 2,300 2,350 200
2021/04/05 2,320 2,398 2,260 2,350 2,600
2021/04/02 2,380 2,380 2,330 2,330 1,900
2021/04/01 2,410 2,450 2,395 2,395 2,000
2021/03/31 2,430 2,430 2,430 2,430 200
2021/03/30 2,455 2,455 2,454 2,454 400
2021/03/29 2,500 2,500 2,452 2,452 700
2021/03/26 2,434 2,437 2,434 2,437 400
2021/03/25 2,350 2,384 2,340 2,384 1,300
2021/03/24 2,366 2,389 2,350 2,355 1,700
2021/03/23 2,560 2,599 2,466 2,466 2,600
2021/03/22 2,530 2,530 2,446 2,530 2,100
2021/03/19 2,504 2,598 2,504 2,530 2,900
2021/03/18 2,400 2,479 2,378 2,479 2,800
2021/03/17 2,423 2,423 2,383 2,389 700
2021/03/16 2,387 2,449 2,360 2,449 1,000
2021/03/15 2,410 2,450 2,400 2,400 500
2021/03/12 2,382 2,428 2,360 2,360 1,600
2021/03/11 2,350 2,400 2,350 2,400 800
2021/03/10 2,411 2,411 2,358 2,359 900
2021/03/09 2,366 2,390 2,316 2,361 1,800
2021/03/08 2,365 2,385 2,350 2,380 1,500
2021/03/05 2,386 2,386 2,261 2,350 8,300
2021/03/04 2,640 2,640 2,460 2,470 3,900
2021/03/03 2,690 2,723 2,648 2,659 1,700
2021/03/02 2,741 2,750 2,671 2,721 2,000
2021/03/01 2,630 2,834 2,610 2,725 8,100
2021/02/26 2,661 2,661 2,473 2,560 7,200
2021/02/25 2,549 2,873 2,549 2,679 7,400
2021/02/24 2,549 2,550 2,460 2,499 2,600
2021/02/22 2,400 2,486 2,399 2,420 4,100
2021/02/19 2,450 2,460 2,260 2,327 5,300
2021/02/18 2,400 2,637 2,400 2,443 7,100
2021/02/17 2,268 2,410 2,267 2,378 1,400
2021/02/16 2,500 2,510 2,313 2,360 5,200
2021/02/15 2,350 2,510 2,350 2,455 8,800
2021/02/12 2,284 2,315 2,280 2,280 4,100
2021/02/10 2,263 2,265 2,213 2,245 2,800
2021/02/09 2,262 2,264 2,127 2,264 5,200
2021/02/08 2,301 2,302 2,256 2,262 4,700
2021/02/05 2,142 2,284 2,135 2,284 4,400
2021/02/04 2,096 2,123 2,081 2,123 2,900
2021/02/03 2,060 2,098 2,057 2,095 2,200
2021/02/02 2,052 2,100 2,051 2,051 1,200
2021/02/01 2,016 2,040 2,010 2,040 600
2021/01/29 2,149 2,149 2,008 2,047 1,000
2021/01/28 2,001 2,139 2,000 2,139 2,100
2021/01/27 2,127 2,199 2,055 2,100 2,800
2021/01/26 2,148 2,198 2,062 2,077 1,800
2021/01/25 1,990 2,170 1,990 2,079 2,500
2021/01/22 1,920 1,973 1,920 1,973 1,300
2021/01/21 1,879 1,880 1,878 1,880 700
2021/01/20 1,858 1,886 1,858 1,886 500
2021/01/19 1,870 1,881 1,870 1,870 600
2021/01/18 1,878 1,919 1,868 1,868 1,800
2021/01/15 1,884 1,884 1,884 1,884 100
2021/01/14 1,881 1,881 1,840 1,840 2,200
2021/01/13 1,919 1,919 1,897 1,905 1,000
2021/01/12 1,883 1,911 1,883 1,911 600
2021/01/08 1,869 1,878 1,866 1,878 1,600
2021/01/07 1,865 1,869 1,865 1,869 400
2021/01/06 1,846 1,905 1,845 1,905 1,100
2021/01/05 1,870 1,870 1,850 1,850 1,100
2021/01/04 1,899 1,899 1,800 1,830 3,000

このページの先頭へ