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 |
|---|---|---|---|---|---|
| 2024/10/11 | 569 | 569 | 562 | 567 | 4,800 |
| 2024/10/10 | 559 | 566 | 558 | 565 | 12,900 |
| 2024/10/09 | 581 | 581 | 551 | 552 | 52,500 |
| 2024/10/08 | 591 | 592 | 579 | 579 | 17,600 |
| 2024/10/07 | 599 | 606 | 591 | 594 | 9,200 |
| 2024/10/04 | 588 | 599 | 588 | 596 | 8,900 |
| 2024/10/03 | 600 | 605 | 586 | 593 | 17,600 |
| 2024/10/02 | 598 | 609 | 590 | 592 | 12,300 |
| 2024/10/01 | 595 | 602 | 590 | 598 | 10,400 |
| 2024/09/30 | 591 | 608 | 575 | 585 | 55,800 |
| 2024/09/27 | 616 | 623 | 611 | 611 | 11,800 |
| 2024/09/26 | 621 | 621 | 612 | 616 | 17,600 |
| 2024/09/25 | 607 | 619 | 602 | 611 | 20,600 |
| 2024/09/24 | 618 | 620 | 607 | 607 | 16,600 |
| 2024/09/20 | 611 | 625 | 609 | 614 | 37,400 |
| 2024/09/19 | 591 | 607 | 591 | 603 | 18,900 |
| 2024/09/18 | 595 | 599 | 587 | 590 | 11,900 |
| 2024/09/17 | 599 | 599 | 586 | 593 | 16,100 |
| 2024/09/13 | 597 | 605 | 591 | 600 | 10,100 |
| 2024/09/12 | 614 | 614 | 596 | 596 | 9,800 |
| 2024/09/11 | 600 | 610 | 575 | 605 | 64,300 |
| 2024/09/10 | 618 | 622 | 610 | 610 | 33,000 |
| 2024/09/09 | 585 | 605 | 581 | 598 | 37,700 |
| 2024/09/06 | 619 | 619 | 607 | 614 | 25,900 |
| 2024/09/05 | 601 | 629 | 601 | 619 | 39,000 |
| 2024/09/04 | 615 | 623 | 606 | 610 | 65,900 |
| 2024/09/03 | 643 | 650 | 636 | 637 | 22,300 |
| 2024/09/02 | 661 | 661 | 634 | 646 | 25,500 |
| 2024/08/30 | 657 | 665 | 645 | 654 | 21,700 |
| 2024/08/29 | 668 | 672 | 649 | 658 | 68,500 |
| 2024/08/28 | 692 | 700 | 672 | 688 | 55,100 |
| 2024/08/27 | 681 | 707 | 681 | 700 | 90,000 |
| 2024/08/26 | 684 | 698 | 670 | 681 | 110,400 |
| 2024/08/23 | 670 | 676 | 658 | 665 | 51,900 |
| 2024/08/22 | 663 | 681 | 652 | 663 | 136,100 |
| 2024/08/21 | 630 | 690 | 630 | 650 | 617,000 |
| 2024/08/20 | 597 | 602 | 589 | 590 | 32,800 |
| 2024/08/19 | 604 | 606 | 587 | 587 | 48,300 |
| 2024/08/16 | 608 | 609 | 596 | 604 | 86,800 |
| 2024/08/15 | 580 | 593 | 571 | 590 | 60,100 |
| 2024/08/14 | 606 | 606 | 579 | 580 | 139,800 |
| 2024/08/13 | 589 | 616 | 579 | 599 | 490,300 |
| 2024/08/09 | 708 | 730 | 682 | 714 | 51,100 |
| 2024/08/08 | 658 | 681 | 653 | 679 | 26,500 |
| 2024/08/07 | 598 | 680 | 595 | 658 | 77,700 |
| 2024/08/06 | 605 | 647 | 598 | 602 | 111,800 |
| 2024/08/05 | 696 | 696 | 575 | 575 | 152,100 |
| 2024/08/02 | 752 | 768 | 722 | 725 | 44,500 |
| 2024/08/01 | 805 | 805 | 773 | 782 | 33,100 |
| 2024/07/31 | 806 | 812 | 799 | 811 | 19,200 |
| 2024/07/30 | 817 | 817 | 802 | 813 | 7,700 |
| 2024/07/29 | 822 | 822 | 814 | 821 | 7,700 |
| 2024/07/26 | 834 | 834 | 811 | 822 | 13,300 |
| 2024/07/25 | 807 | 820 | 800 | 820 | 39,700 |
| 2024/07/24 | 832 | 832 | 821 | 822 | 8,600 |
| 2024/07/23 | 835 | 849 | 818 | 840 | 22,800 |
| 2024/07/22 | 869 | 869 | 829 | 844 | 29,400 |
| 2024/07/19 | 865 | 873 | 852 | 871 | 40,300 |
| 2024/07/18 | 829 | 872 | 826 | 863 | 40,400 |
| 2024/07/17 | 836 | 857 | 836 | 842 | 57,400 |
| 2024/07/16 | 811 | 840 | 811 | 840 | 33,500 |
| 2024/07/12 | 801 | 817 | 801 | 816 | 6,800 |
| 2024/07/11 | 809 | 809 | 797 | 805 | 11,200 |
| 2024/07/10 | 805 | 805 | 795 | 803 | 12,500 |
| 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 |