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
2022/12/30 1,759 1,838 1,758 1,825 14,700
2022/12/29 1,725 1,772 1,725 1,772 4,700
2022/12/28 1,782 1,782 1,725 1,740 20,500
2022/12/27 1,711 1,787 1,711 1,751 16,300
2022/12/26 1,741 1,741 1,702 1,709 11,300
2022/12/23 1,770 1,770 1,698 1,701 21,400
2022/12/22 1,731 1,810 1,720 1,772 28,000
2022/12/21 1,819 1,819 1,643 1,730 42,700
2022/12/20 1,918 1,918 1,784 1,815 54,400
2022/12/19 1,903 1,942 1,878 1,925 23,300
2022/12/16 1,898 1,950 1,874 1,913 39,400
2022/12/15 1,836 1,875 1,836 1,862 7,900
2022/12/14 1,854 1,869 1,835 1,844 13,300
2022/12/13 1,874 1,919 1,855 1,855 19,900
2022/12/12 1,922 1,922 1,865 1,874 19,500
2022/12/09 1,901 1,946 1,881 1,920 21,500
2022/12/08 1,901 1,966 1,865 1,901 18,900
2022/12/07 1,880 1,950 1,843 1,938 33,600
2022/12/06 1,870 1,912 1,838 1,888 35,600
2022/12/05 1,999 1,999 1,894 1,896 44,200
2022/12/02 2,021 2,049 1,965 2,001 25,700
2022/12/01 2,038 2,058 1,940 2,018 79,200
2022/11/30 2,013 2,029 1,945 1,959 31,900
2022/11/29 1,961 1,997 1,937 1,997 19,100
2022/11/28 1,912 2,004 1,911 1,977 62,500
2022/11/25 1,944 1,944 1,896 1,906 25,600
2022/11/24 1,921 1,967 1,910 1,951 37,600
2022/11/22 1,917 1,937 1,880 1,881 26,700
2022/11/21 1,905 1,936 1,878 1,917 30,600
2022/11/18 1,966 1,966 1,904 1,906 44,400
2022/11/17 1,920 1,988 1,916 1,947 56,500
2022/11/16 2,008 2,009 1,902 1,924 84,800
2022/11/15 1,950 2,050 1,870 2,008 190,100
2022/11/14 2,200 2,308 2,182 2,280 106,400
2022/11/11 2,139 2,180 2,102 2,160 57,800
2022/11/10 2,097 2,150 2,043 2,098 23,600
2022/11/09 2,066 2,164 2,054 2,058 47,300
2022/11/08 2,080 2,148 2,053 2,065 27,700
2022/11/07 2,085 2,094 2,050 2,080 13,800
2022/11/04 2,031 2,074 2,021 2,064 23,900
2022/11/02 2,069 2,088 2,025 2,032 23,200
2022/11/01 2,152 2,153 2,041 2,077 52,100
2022/10/31 2,131 2,173 2,070 2,173 38,000
2022/10/28 2,138 2,170 2,073 2,128 30,800
2022/10/27 2,045 2,160 2,030 2,121 58,000
2022/10/26 2,052 2,164 2,025 2,035 90,400
2022/10/25 2,067 2,124 2,021 2,036 90,000
2022/10/24 2,350 2,360 2,036 2,047 406,400
2022/10/21 2,250 2,250 2,151 2,250 310,600
2022/10/20 1,888 1,892 1,817 1,850 21,400
2022/10/19 1,875 1,972 1,867 1,888 30,400
2022/10/18 1,872 1,912 1,842 1,899 15,800
2022/10/17 1,802 1,858 1,801 1,858 10,600
2022/10/14 1,890 1,895 1,832 1,840 18,100
2022/10/13 1,837 1,844 1,803 1,827 17,400
2022/10/12 1,843 1,862 1,780 1,857 19,800
2022/10/11 1,895 1,895 1,813 1,843 28,500
2022/10/07 1,990 2,000 1,878 1,921 52,300
2022/10/06 1,988 2,068 1,987 2,000 25,600
2022/10/05 2,071 2,100 1,939 1,956 73,000
2022/10/04 1,998 2,050 1,960 2,025 35,000
2022/10/03 1,896 1,956 1,862 1,936 28,500
2022/09/30 1,929 2,042 1,874 1,934 78,600
2022/09/29 1,929 1,989 1,885 1,929 43,700
2022/09/28 1,859 1,879 1,795 1,850 32,500
2022/09/27 1,857 1,914 1,803 1,888 71,000
2022/09/26 1,798 1,878 1,765 1,803 52,500
2022/09/22 1,836 1,859 1,762 1,811 84,400
2022/09/21 1,880 1,883 1,774 1,839 102,800
2022/09/20 1,939 2,018 1,845 1,916 79,000
2022/09/16 2,210 2,230 1,863 1,928 159,700
2022/09/15 2,205 2,280 2,150 2,237 93,100
2022/09/14 2,082 2,200 2,082 2,185 71,500
2022/09/13 2,065 2,340 2,050 2,182 210,700
2022/09/12 2,165 2,183 2,029 2,032 70,100
2022/09/09 2,036 2,120 2,014 2,116 68,500
2022/09/08 2,174 2,215 2,010 2,030 95,500
2022/09/07 2,112 2,128 2,038 2,109 38,800
2022/09/06 2,199 2,207 2,085 2,112 60,000
2022/09/05 2,250 2,266 2,116 2,218 51,500
2022/09/02 2,399 2,484 2,190 2,229 115,100
2022/09/01 2,441 2,474 2,349 2,366 73,600
2022/08/31 2,624 2,654 2,478 2,491 115,500
2022/08/30 2,400 2,641 2,392 2,638 158,900
2022/08/29 2,263 2,441 2,250 2,402 91,800
2022/08/26 2,600 2,706 2,353 2,381 225,800
2022/08/25 2,360 2,520 2,304 2,500 170,300
2022/08/24 2,300 2,390 2,258 2,368 110,700
2022/08/23 2,422 2,536 2,291 2,322 265,600
2022/08/22 2,083 2,445 2,064 2,374 309,100
2022/08/19 2,085 2,171 2,061 2,100 149,900
2022/08/18 1,977 2,160 1,901 2,129 246,600
2022/08/17 1,820 2,084 1,820 1,990 393,500
2022/08/16 1,828 1,830 1,670 1,770 228,200
2022/08/15 1,788 1,788 1,730 1,788 352,000
2022/08/12 1,430 1,496 1,375 1,488 58,100
2022/08/10 1,440 1,519 1,383 1,400 59,000
2022/08/09 1,428 1,485 1,428 1,455 24,100
2022/08/08 1,439 1,495 1,435 1,435 33,500
2022/08/05 1,460 1,464 1,410 1,420 28,900
2022/08/04 1,419 1,479 1,411 1,460 71,200
2022/08/03 1,473 1,473 1,418 1,418 55,400
2022/08/02 1,420 1,500 1,406 1,490 59,300
2022/08/01 1,469 1,534 1,436 1,436 114,700
2022/07/29 1,501 1,564 1,475 1,509 138,100
2022/07/28 1,510 1,650 1,506 1,528 221,700
2022/07/27 1,529 1,630 1,501 1,538 227,400
2022/07/26 1,461 1,594 1,404 1,569 349,800
2022/07/25 1,512 1,720 1,471 1,504 994,500
2022/07/22 1,550 1,630 1,520 1,608 1,008,500
2022/07/21 1,330 1,330 1,330 1,330 7,300
2022/07/20 968 1,036 968 1,030 44,800
2022/07/19 941 996 935 960 64,600
2022/07/15 997 1,007 931 933 57,600
2022/07/14 1,016 1,031 984 999 34,200
2022/07/13 994 1,035 990 1,016 43,400
2022/07/12 1,006 1,056 996 999 50,800
2022/07/11 1,023 1,058 986 1,022 47,900
2022/07/08 1,060 1,078 999 1,018 64,600
2022/07/07 1,122 1,122 1,036 1,041 64,100
2022/07/06 1,051 1,190 1,050 1,133 60,600
2022/07/05 1,062 1,150 1,008 1,066 139,200
2022/07/04 1,100 1,166 1,013 1,062 63,800
2022/07/01 1,255 1,273 1,100 1,114 61,600
2022/06/30 1,330 1,400 1,224 1,248 63,800
2022/06/29 1,336 1,366 1,262 1,330 51,800
2022/06/29 1 -> 2.00 分割
2022/06/28 2,998 2,998 2,762 2,770 52,600
2022/06/27 2,690 3,030 2,630 2,810 72,700
2022/06/24 2,758 2,802 2,500 2,540 64,200
2022/06/23 2,713 2,929 2,655 2,718 74,600
2022/06/22 2,903 3,135 2,705 2,813 152,500
2022/06/21 3,105 3,290 2,820 3,015 526,900
2022/06/20 2,625 3,025 2,337 3,025 448,300
2022/06/17 1,935 2,525 1,935 2,525 90,800
2022/06/16 2,281 2,289 2,021 2,025 23,300
2022/06/15 2,159 2,389 2,025 2,205 52,100
2022/06/14 1,887 2,300 1,834 2,209 98,600
2022/06/13 1,994 2,000 1,810 1,906 55,000
2022/06/10 2,266 2,298 2,056 2,056 41,200
2022/06/09 2,326 2,430 2,242 2,325 27,700
2022/06/08 2,477 2,500 2,300 2,326 49,200
2022/06/07 2,730 2,750 2,553 2,590 50,200
2022/06/06 2,755 2,800 2,585 2,778 37,400
2022/06/03 2,625 2,787 2,437 2,755 127,800
2022/06/02 2,400 2,825 2,355 2,825 185,100
2022/06/01 1,999 2,340 1,998 2,340 97,200
2022/05/31 1,979 1,979 1,819 1,940 28,800
2022/05/30 1,890 1,996 1,820 1,970 40,800
2022/05/27 1,668 2,017 1,668 1,980 210,300
2022/05/26 1,667 1,668 1,545 1,656 65,000
2022/05/25 1,569 1,675 1,476 1,598 177,500
2022/05/24 1,428 1,428 1,377 1,379 2,200
2022/05/23 1,428 1,428 1,390 1,419 1,400
2022/05/20 1,398 1,450 1,365 1,450 1,600
2022/05/19 1,371 1,413 1,354 1,387 15,500
2022/05/18 1,490 1,490 1,400 1,461 6,900
2022/05/17 1,516 1,528 1,417 1,490 26,200
2022/05/16 1,460 1,516 1,460 1,516 20,200
2022/05/13 1,217 1,217 1,187 1,216 900
2022/05/12 1,199 1,229 1,163 1,163 1,000
2022/05/10 1,250 1,250 1,250 1,250 1,600
2022/05/09 1,275 1,275 1,250 1,250 1,100
2022/05/06 1,300 1,303 1,270 1,275 1,100
2022/05/02 1,311 1,311 1,300 1,300 600
2022/04/28 1,243 1,341 1,227 1,341 2,600
2022/04/27 1,333 1,333 1,333 1,333 600
2022/04/26 1,319 1,319 1,315 1,315 600
2022/04/25 1,300 1,300 1,289 1,289 200
2022/04/22 1,240 1,289 1,240 1,289 300
2022/04/19 1,332 1,332 1,285 1,285 900
2022/04/18 1,359 1,359 1,359 1,359 100
2022/04/15 1,350 1,360 1,340 1,360 1,800
2022/04/14 1,393 1,393 1,390 1,390 200
2022/04/13 1,393 1,393 1,393 1,393 100
2022/04/12 1,359 1,359 1,334 1,334 600
2022/04/11 1,362 1,384 1,362 1,384 300
2022/04/08 1,387 1,387 1,376 1,376 200
2022/04/07 1,410 1,410 1,357 1,387 800
2022/04/06 1,367 1,434 1,366 1,434 1,600
2022/04/05 1,387 1,387 1,357 1,367 400
2022/04/04 1,341 1,369 1,340 1,360 1,000
2022/04/01 1,341 1,342 1,313 1,313 700
2022/03/31 1,332 1,340 1,310 1,312 600
2022/03/30 1,369 1,369 1,332 1,362 2,000
2022/03/29 1,257 1,399 1,257 1,399 1,700
2022/03/28 1,280 1,280 1,220 1,280 800
2022/03/25 1,285 1,290 1,285 1,290 200
2022/03/24 1,250 1,271 1,250 1,271 300
2022/03/23 1,300 1,300 1,240 1,270 400
2022/03/22 1,300 1,310 1,298 1,310 2,000
2022/03/18 1,243 1,243 1,230 1,242 500
2022/03/17 1,177 1,215 1,177 1,186 1,400
2022/03/16 1,215 1,215 1,165 1,165 200
2022/03/15 1,161 1,220 1,161 1,220 400
2022/03/14 1,170 1,170 1,170 1,170 200
2022/03/11 1,189 1,189 1,142 1,142 500
2022/03/10 1,219 1,219 1,189 1,189 400
2022/03/09 1,148 1,149 1,138 1,138 1,300
2022/03/08 1,182 1,188 1,120 1,120 1,200
2022/03/07 1,250 1,250 1,172 1,199 1,800
2022/03/04 1,220 1,220 1,144 1,160 4,200
2022/03/03 1,209 1,438 1,163 1,220 11,200
2022/03/02 1,148 1,149 1,148 1,149 300
2022/03/01 1,145 1,147 1,129 1,147 400
2022/02/28 1,147 1,147 1,146 1,146 600
2022/02/25 1,150 1,150 1,117 1,117 600
2022/02/24 1,061 1,079 1,050 1,079 2,000
2022/02/22 1,075 1,105 1,075 1,105 300
2022/02/21 1,074 1,084 1,074 1,080 300
2022/02/18 1,102 1,130 1,075 1,130 1,300
2022/02/17 1,130 1,130 1,101 1,101 1,000
2022/02/16 1,155 1,155 1,148 1,149 300
2022/02/15 1,187 1,249 1,114 1,127 2,600
2022/02/14 1,230 1,230 1,217 1,217 300
2022/02/10 1,217 1,245 1,217 1,245 600
2022/02/09 1,183 1,213 1,183 1,213 200
2022/02/08 1,215 1,215 1,176 1,177 800
2022/02/07 1,220 1,220 1,170 1,200 1,100
2022/02/04 1,166 1,250 1,130 1,250 1,400
2022/02/03 1,150 1,210 1,150 1,196 1,500
2022/02/02 1,145 1,200 1,145 1,175 1,200
2022/02/01 1,127 1,145 1,122 1,145 600
2022/01/31 1,132 1,157 1,100 1,157 500
2022/01/28 1,111 1,132 1,047 1,132 4,000
2022/01/27 1,180 1,180 1,101 1,109 2,600
2022/01/26 1,160 1,160 1,147 1,152 1,100
2022/01/25 1,115 1,115 1,100 1,100 2,000
2022/01/24 1,121 1,121 1,121 1,121 200
2022/01/21 1,149 1,149 1,119 1,139 1,900
2022/01/20 1,108 1,147 1,087 1,119 1,400
2022/01/19 1,159 1,167 1,107 1,137 2,100
2022/01/18 1,210 1,210 1,151 1,210 3,500
2022/01/17 1,262 1,273 1,212 1,212 2,200
2022/01/14 1,292 1,292 1,233 1,262 3,600
2022/01/13 1,350 1,372 1,330 1,330 3,000
2022/01/12 1,384 1,384 1,350 1,350 1,300
2022/01/11 1,417 1,417 1,384 1,384 800
2022/01/07 1,418 1,418 1,410 1,417 500
2022/01/06 1,436 1,436 1,420 1,420 1,600
2022/01/05 1,468 1,468 1,438 1,438 200
2022/01/04 1,460 1,478 1,436 1,436 900

このページの先頭へ