7080 (株)スポーツフィールド の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 719 | 724 | 710 | 710 | 5,000 | 710 |
| 2024-05-01 | 723 | 727 | 715 | 719 | 6,200 | 719 |
| 2024-04-30 | 730 | 730 | 722 | 723 | 2,600 | 723 |
| 2024-04-26 | 735 | 745 | 710 | 720 | 29,700 | 720 |
| 2024-04-25 | 696 | 717 | 695 | 695 | 13,000 | 695 |
| 2024-04-24 | 707 | 717 | 685 | 693 | 13,800 | 693 |
| 2024-04-23 | 723 | 727 | 707 | 707 | 6,900 | 707 |
| 2024-04-22 | 692 | 720 | 692 | 708 | 7,800 | 708 |
| 2024-04-19 | 712 | 712 | 682 | 692 | 19,200 | 692 |
| 2024-04-18 | 691 | 716 | 688 | 713 | 9,600 | 713 |
| 2024-04-17 | 713 | 728 | 699 | 699 | 8,600 | 699 |
| 2024-04-16 | 718 | 733 | 705 | 713 | 4,100 | 713 |
| 2024-04-15 | 737 | 747 | 710 | 715 | 13,300 | 715 |
| 2024-04-12 | 757 | 766 | 732 | 748 | 15,200 | 748 |
| 2024-04-11 | 742 | 755 | 726 | 755 | 7,400 | 755 |
| 2024-04-10 | 736 | 762 | 734 | 746 | 12,500 | 746 |
| 2024-04-09 | 725 | 745 | 725 | 737 | 7,500 | 737 |
| 2024-04-08 | 735 | 736 | 705 | 726 | 20,200 | 726 |
| 2024-04-05 | 746 | 746 | 676 | 705 | 53,900 | 705 |
| 2024-04-04 | 715 | 721 | 706 | 716 | 12,000 | 716 |
| 2024-04-03 | 718 | 719 | 697 | 714 | 21,400 | 714 |
| 2024-04-02 | 749 | 751 | 725 | 727 | 19,500 | 727 |
| 2024-04-01 | 790 | 790 | 753 | 753 | 11,100 | 753 |
| 2024-03-29 | 795 | 795 | 760 | 782 | 10,000 | 782 |
| 2024-03-28 | 769 | 808 | 754 | 765 | 11,700 | 765 |
| 2024-03-27 | 1,563 | 1,587 | 1,535 | 1,557 | 9,200 | 778.50 |
| 2024-03-26 | 1,626 | 1,630 | 1,550 | 1,563 | 12,900 | 781.50 |
| 2024-03-25 | 1,584 | 1,615 | 1,577 | 1,599 | 11,900 | 799.50 |
| 2024-03-22 | 1,591 | 1,591 | 1,544 | 1,565 | 9,900 | 782.50 |
| 2024-03-21 | 1,545 | 1,567 | 1,545 | 1,567 | 6,600 | 783.50 |
| 2024-03-19 | 1,532 | 1,571 | 1,530 | 1,545 | 7,600 | 772.50 |
| 2024-03-18 | 1,547 | 1,548 | 1,525 | 1,532 | 5,900 | 766 |
| 2024-03-15 | 1,510 | 1,516 | 1,485 | 1,513 | 8,900 | 756.50 |
| 2024-03-14 | 1,500 | 1,516 | 1,493 | 1,516 | 10,700 | 758 |
| 2024-03-13 | 1,510 | 1,521 | 1,491 | 1,500 | 6,200 | 750 |
| 2024-03-12 | 1,450 | 1,504 | 1,449 | 1,504 | 8,000 | 752 |
| 2024-03-11 | 1,462 | 1,482 | 1,426 | 1,442 | 19,200 | 721 |
| 2024-03-08 | 1,481 | 1,495 | 1,423 | 1,480 | 27,800 | 740 |
| 2024-03-07 | 1,538 | 1,538 | 1,484 | 1,498 | 15,100 | 749 |
| 2024-03-06 | 1,510 | 1,560 | 1,509 | 1,536 | 12,300 | 768 |
| 2024-03-05 | 1,554 | 1,557 | 1,500 | 1,533 | 12,600 | 766.50 |
| 2024-03-04 | 1,618 | 1,618 | 1,551 | 1,574 | 10,500 | 787 |
| 2024-03-01 | 1,599 | 1,611 | 1,554 | 1,578 | 23,300 | 789 |
| 2024-02-29 | 1,613 | 1,633 | 1,581 | 1,620 | 16,000 | 810 |
| 2024-02-28 | 1,616 | 1,647 | 1,606 | 1,618 | 16,800 | 809 |
| 2024-02-27 | 1,620 | 1,649 | 1,620 | 1,630 | 14,000 | 815 |
| 2024-02-26 | 1,681 | 1,681 | 1,626 | 1,626 | 22,100 | 813 |
| 2024-02-22 | 1,670 | 1,670 | 1,644 | 1,666 | 11,400 | 833 |
| 2024-02-21 | 1,668 | 1,670 | 1,645 | 1,659 | 16,800 | 829.50 |
| 2024-02-20 | 1,645 | 1,691 | 1,645 | 1,671 | 13,000 | 835.50 |
| 2024-02-19 | 1,632 | 1,665 | 1,632 | 1,644 | 9,800 | 822 |
| 2024-02-16 | 1,607 | 1,660 | 1,604 | 1,632 | 16,700 | 816 |
| 2024-02-15 | 1,571 | 1,637 | 1,521 | 1,600 | 37,700 | 800 |
| 2024-02-14 | 1,632 | 1,671 | 1,591 | 1,591 | 48,700 | 795.50 |
| 2024-02-13 | 1,712 | 1,715 | 1,599 | 1,672 | 71,900 | 836 |
| 2024-02-09 | 1,710 | 1,733 | 1,700 | 1,712 | 11,300 | 856 |
| 2024-02-08 | 1,713 | 1,729 | 1,682 | 1,716 | 12,000 | 858 |
| 2024-02-07 | 1,700 | 1,717 | 1,678 | 1,699 | 10,600 | 849.50 |
| 2024-02-06 | 1,720 | 1,720 | 1,678 | 1,708 | 6,200 | 854 |
| 2024-02-05 | 1,693 | 1,727 | 1,693 | 1,720 | 6,200 | 860 |
| 2024-02-02 | 1,743 | 1,755 | 1,673 | 1,692 | 28,500 | 846 |
| 2024-02-01 | 1,755 | 1,757 | 1,730 | 1,742 | 9,700 | 871 |
| 2024-01-31 | 1,798 | 1,798 | 1,721 | 1,755 | 16,800 | 877.50 |
| 2024-01-30 | 1,789 | 1,815 | 1,781 | 1,807 | 9,400 | 903.50 |
| 2024-01-29 | 1,795 | 1,805 | 1,782 | 1,783 | 7,300 | 891.50 |
| 2024-01-26 | 1,800 | 1,847 | 1,770 | 1,800 | 29,200 | 900 |
| 2024-01-25 | 1,766 | 1,797 | 1,742 | 1,775 | 11,000 | 887.50 |
| 2024-01-24 | 1,733 | 1,785 | 1,723 | 1,752 | 14,800 | 876 |
| 2024-01-23 | 1,771 | 1,771 | 1,702 | 1,735 | 14,300 | 867.50 |
| 2024-01-22 | 1,769 | 1,777 | 1,743 | 1,755 | 10,400 | 877.50 |
| 2024-01-19 | 1,718 | 1,767 | 1,710 | 1,764 | 11,600 | 882 |
| 2024-01-18 | 1,688 | 1,706 | 1,682 | 1,706 | 5,700 | 853 |
| 2024-01-17 | 1,727 | 1,740 | 1,688 | 1,700 | 12,100 | 850 |
| 2024-01-16 | 1,769 | 1,784 | 1,730 | 1,736 | 12,900 | 868 |
| 2024-01-15 | 1,744 | 1,798 | 1,726 | 1,760 | 8,400 | 880 |
| 2024-01-12 | 1,754 | 1,768 | 1,721 | 1,744 | 20,100 | 872 |
| 2024-01-11 | 1,809 | 1,809 | 1,757 | 1,770 | 10,500 | 885 |
| 2024-01-10 | 1,795 | 1,818 | 1,775 | 1,800 | 16,500 | 900 |
| 2024-01-09 | 1,800 | 1,838 | 1,780 | 1,795 | 33,200 | 897.50 |
| 2024-01-05 | 1,749 | 1,799 | 1,730 | 1,799 | 44,400 | 899.50 |
| 2024-01-04 | 1,703 | 1,742 | 1,680 | 1,738 | 13,300 | 869 |
分割・併合履歴 ： [2024-03-28]1株→2株 [2023-03-30]1株→2株 [2022-06-29]1株→2株
