4801 セントラルスポーツ(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-22 | 2,382 | 2,395 | 2,376 | 2,376 | 8,600 | 2,376 |
| 2025-05-21 | 2,387 | 2,398 | 2,382 | 2,384 | 5,200 | 2,384 |
| 2025-05-20 | 2,393 | 2,401 | 2,382 | 2,382 | 9,400 | 2,382 |
| 2025-05-19 | 2,392 | 2,405 | 2,391 | 2,405 | 5,000 | 2,405 |
| 2025-05-16 | 2,380 | 2,419 | 2,380 | 2,396 | 6,700 | 2,396 |
| 2025-05-15 | 2,388 | 2,451 | 2,375 | 2,383 | 40,900 | 2,383 |
| 2025-05-14 | 2,400 | 2,400 | 2,369 | 2,393 | 14,900 | 2,393 |
| 2025-05-13 | 2,430 | 2,430 | 2,406 | 2,406 | 6,200 | 2,406 |
| 2025-05-12 | 2,442 | 2,442 | 2,413 | 2,413 | 3,300 | 2,413 |
| 2025-05-09 | 2,419 | 2,442 | 2,410 | 2,442 | 6,900 | 2,442 |
| 2025-05-08 | 2,420 | 2,425 | 2,400 | 2,412 | 5,600 | 2,412 |
| 2025-05-07 | 2,396 | 2,460 | 2,384 | 2,420 | 29,900 | 2,420 |
| 2025-05-02 | 2,397 | 2,410 | 2,388 | 2,406 | 6,200 | 2,406 |
| 2025-05-01 | 2,401 | 2,430 | 2,385 | 2,402 | 16,100 | 2,402 |
| 2025-04-30 | 2,405 | 2,408 | 2,390 | 2,400 | 7,700 | 2,400 |
| 2025-04-28 | 2,404 | 2,424 | 2,403 | 2,420 | 8,600 | 2,420 |
| 2025-04-25 | 2,429 | 2,429 | 2,400 | 2,400 | 6,800 | 2,400 |
| 2025-04-24 | 2,447 | 2,447 | 2,418 | 2,429 | 7,700 | 2,429 |
| 2025-04-23 | 2,443 | 2,450 | 2,428 | 2,437 | 12,000 | 2,437 |
| 2025-04-22 | 2,431 | 2,436 | 2,425 | 2,436 | 6,300 | 2,436 |
| 2025-04-21 | 2,423 | 2,431 | 2,413 | 2,430 | 6,100 | 2,430 |
| 2025-04-18 | 2,409 | 2,423 | 2,406 | 2,423 | 7,900 | 2,423 |
| 2025-04-17 | 2,381 | 2,395 | 2,381 | 2,391 | 3,100 | 2,391 |
| 2025-04-16 | 2,413 | 2,413 | 2,383 | 2,383 | 5,100 | 2,383 |
| 2025-04-15 | 2,397 | 2,414 | 2,397 | 2,413 | 3,000 | 2,413 |
| 2025-04-14 | 2,405 | 2,430 | 2,337 | 2,404 | 26,600 | 2,404 |
| 2025-04-11 | 2,351 | 2,410 | 2,341 | 2,405 | 13,600 | 2,405 |
| 2025-04-10 | 2,378 | 2,405 | 2,357 | 2,401 | 16,400 | 2,401 |
| 2025-04-09 | 2,315 | 2,351 | 2,300 | 2,329 | 11,000 | 2,329 |
| 2025-04-08 | 2,295 | 2,364 | 2,290 | 2,356 | 14,800 | 2,356 |
| 2025-04-07 | 2,290 | 2,301 | 2,237 | 2,267 | 27,200 | 2,267 |
| 2025-04-04 | 2,370 | 2,370 | 2,300 | 2,322 | 26,100 | 2,322 |
| 2025-04-03 | 2,354 | 2,385 | 2,354 | 2,375 | 12,300 | 2,375 |
| 2025-04-02 | 2,394 | 2,395 | 2,374 | 2,378 | 8,600 | 2,378 |
| 2025-04-01 | 2,397 | 2,400 | 2,388 | 2,390 | 9,800 | 2,390 |
| 2025-03-31 | 2,415 | 2,415 | 2,380 | 2,382 | 23,200 | 2,382 |
| 2025-03-28 | 2,440 | 2,453 | 2,422 | 2,430 | 105,800 | 2,430 |
| 2025-03-27 | 2,488 | 2,505 | 2,438 | 2,442 | 89,600 | 2,442 |
| 2025-03-26 | 2,486 | 2,500 | 2,471 | 2,500 | 17,000 | 2,500 |
| 2025-03-25 | 2,494 | 2,500 | 2,470 | 2,479 | 14,800 | 2,479 |
| 2025-03-24 | 2,504 | 2,504 | 2,481 | 2,481 | 18,300 | 2,481 |
| 2025-03-21 | 2,485 | 2,510 | 2,485 | 2,493 | 35,800 | 2,493 |
| 2025-03-19 | 2,481 | 2,494 | 2,480 | 2,493 | 12,500 | 2,493 |
| 2025-03-18 | 2,485 | 2,494 | 2,481 | 2,481 | 13,100 | 2,481 |
| 2025-03-17 | 2,478 | 2,487 | 2,473 | 2,481 | 29,400 | 2,481 |
| 2025-03-14 | 2,478 | 2,478 | 2,466 | 2,478 | 8,700 | 2,478 |
| 2025-03-13 | 2,469 | 2,480 | 2,461 | 2,479 | 8,700 | 2,479 |
| 2025-03-12 | 2,464 | 2,470 | 2,462 | 2,470 | 8,800 | 2,470 |
| 2025-03-11 | 2,470 | 2,478 | 2,449 | 2,461 | 13,300 | 2,461 |
| 2025-03-10 | 2,490 | 2,490 | 2,470 | 2,476 | 28,400 | 2,476 |
| 2025-03-07 | 2,469 | 2,490 | 2,465 | 2,490 | 8,300 | 2,490 |
| 2025-03-06 | 2,475 | 2,493 | 2,471 | 2,487 | 13,200 | 2,487 |
| 2025-03-05 | 2,460 | 2,478 | 2,457 | 2,475 | 7,400 | 2,475 |
| 2025-03-04 | 2,473 | 2,473 | 2,450 | 2,463 | 5,500 | 2,463 |
| 2025-03-03 | 2,450 | 2,471 | 2,450 | 2,458 | 13,400 | 2,458 |
| 2025-02-28 | 2,455 | 2,458 | 2,435 | 2,435 | 10,700 | 2,435 |
| 2025-02-27 | 2,427 | 2,458 | 2,420 | 2,457 | 24,300 | 2,457 |
| 2025-02-26 | 2,428 | 2,429 | 2,409 | 2,426 | 16,300 | 2,426 |
| 2025-02-25 | 2,410 | 2,429 | 2,407 | 2,422 | 10,900 | 2,422 |
| 2025-02-21 | 2,417 | 2,419 | 2,402 | 2,418 | 10,100 | 2,418 |
| 2025-02-20 | 2,430 | 2,432 | 2,416 | 2,419 | 10,900 | 2,419 |
| 2025-02-19 | 2,421 | 2,430 | 2,420 | 2,425 | 4,000 | 2,425 |
| 2025-02-18 | 2,417 | 2,425 | 2,414 | 2,421 | 5,600 | 2,421 |
| 2025-02-17 | 2,425 | 2,431 | 2,415 | 2,415 | 7,400 | 2,415 |
| 2025-02-14 | 2,440 | 2,440 | 2,424 | 2,430 | 7,500 | 2,430 |
| 2025-02-13 | 2,432 | 2,445 | 2,431 | 2,444 | 7,900 | 2,444 |
| 2025-02-12 | 2,420 | 2,430 | 2,417 | 2,420 | 6,000 | 2,420 |
| 2025-02-10 | 2,422 | 2,432 | 2,410 | 2,420 | 8,200 | 2,420 |
| 2025-02-07 | 2,427 | 2,435 | 2,422 | 2,434 | 4,500 | 2,434 |
| 2025-02-06 | 2,429 | 2,433 | 2,423 | 2,424 | 2,000 | 2,424 |
| 2025-02-05 | 2,424 | 2,437 | 2,417 | 2,429 | 8,900 | 2,429 |
| 2025-02-04 | 2,423 | 2,429 | 2,408 | 2,408 | 4,800 | 2,408 |
| 2025-02-03 | 2,421 | 2,431 | 2,402 | 2,408 | 11,900 | 2,408 |
| 2025-01-31 | 2,456 | 2,456 | 2,413 | 2,423 | 5,800 | 2,423 |
| 2025-01-30 | 2,421 | 2,461 | 2,410 | 2,459 | 21,300 | 2,459 |
| 2025-01-29 | 2,417 | 2,422 | 2,410 | 2,418 | 9,000 | 2,418 |
| 2025-01-28 | 2,390 | 2,425 | 2,390 | 2,422 | 20,600 | 2,422 |
| 2025-01-27 | 2,379 | 2,395 | 2,370 | 2,395 | 8,100 | 2,395 |
| 2025-01-24 | 2,370 | 2,386 | 2,369 | 2,370 | 5,000 | 2,370 |
| 2025-01-23 | 2,374 | 2,379 | 2,351 | 2,363 | 9,300 | 2,363 |
| 2025-01-22 | 2,384 | 2,385 | 2,369 | 2,378 | 7,500 | 2,378 |
| 2025-01-21 | 2,361 | 2,382 | 2,357 | 2,368 | 21,800 | 2,368 |
| 2025-01-20 | 2,362 | 2,367 | 2,350 | 2,357 | 57,800 | 2,357 |
| 2025-01-17 | 2,361 | 2,365 | 2,346 | 2,347 | 55,300 | 2,347 |
| 2025-01-16 | 2,387 | 2,394 | 2,367 | 2,367 | 33,100 | 2,367 |
| 2025-01-15 | 2,387 | 2,393 | 2,383 | 2,387 | 26,600 | 2,387 |
| 2025-01-14 | 2,391 | 2,395 | 2,381 | 2,382 | 53,000 | 2,382 |
| 2025-01-10 | 2,386 | 2,393 | 2,385 | 2,386 | 83,200 | 2,386 |
| 2025-01-09 | 2,400 | 2,412 | 2,389 | 2,390 | 39,200 | 2,390 |
| 2025-01-08 | 2,413 | 2,415 | 2,407 | 2,407 | 15,300 | 2,407 |
| 2025-01-07 | 2,417 | 2,421 | 2,407 | 2,413 | 12,300 | 2,413 |
| 2025-01-06 | 2,439 | 2,440 | 2,414 | 2,414 | 29,100 | 2,414 |
分割・併合履歴 ： なし