4801 セントラルスポーツ(株) 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 | 2,441 | 2,449 | 2,441 | 2,449 | 2,000 | 2,449 |
| 2024-05-01 | 2,435 | 2,448 | 2,431 | 2,448 | 4,000 | 2,448 |
| 2024-04-30 | 2,450 | 2,450 | 2,418 | 2,449 | 8,500 | 2,449 |
| 2024-04-26 | 2,431 | 2,442 | 2,421 | 2,429 | 7,600 | 2,429 |
| 2024-04-25 | 2,454 | 2,454 | 2,436 | 2,436 | 7,400 | 2,436 |
| 2024-04-24 | 2,447 | 2,460 | 2,436 | 2,460 | 5,300 | 2,460 |
| 2024-04-23 | 2,449 | 2,449 | 2,430 | 2,434 | 3,400 | 2,434 |
| 2024-04-22 | 2,405 | 2,442 | 2,400 | 2,430 | 5,800 | 2,430 |
| 2024-04-19 | 2,436 | 2,436 | 2,385 | 2,405 | 12,000 | 2,405 |
| 2024-04-18 | 2,433 | 2,448 | 2,425 | 2,440 | 7,200 | 2,440 |
| 2024-04-17 | 2,434 | 2,436 | 2,413 | 2,415 | 10,100 | 2,415 |
| 2024-04-16 | 2,458 | 2,458 | 2,434 | 2,434 | 9,600 | 2,434 |
| 2024-04-15 | 2,474 | 2,484 | 2,458 | 2,458 | 5,000 | 2,458 |
| 2024-04-12 | 2,472 | 2,490 | 2,472 | 2,490 | 6,500 | 2,490 |
| 2024-04-11 | 2,477 | 2,477 | 2,461 | 2,468 | 2,700 | 2,468 |
| 2024-04-10 | 2,487 | 2,496 | 2,480 | 2,480 | 5,600 | 2,480 |
| 2024-04-09 | 2,470 | 2,485 | 2,455 | 2,482 | 7,700 | 2,482 |
| 2024-04-08 | 2,454 | 2,466 | 2,451 | 2,466 | 6,200 | 2,466 |
| 2024-04-05 | 2,440 | 2,459 | 2,433 | 2,454 | 7,100 | 2,454 |
| 2024-04-04 | 2,449 | 2,470 | 2,448 | 2,452 | 8,300 | 2,452 |
| 2024-04-03 | 2,450 | 2,489 | 2,443 | 2,466 | 13,000 | 2,466 |
| 2024-04-02 | 2,482 | 2,495 | 2,456 | 2,456 | 14,400 | 2,456 |
| 2024-04-01 | 2,529 | 2,529 | 2,497 | 2,497 | 15,700 | 2,497 |
| 2024-03-29 | 2,509 | 2,539 | 2,495 | 2,533 | 25,900 | 2,533 |
| 2024-03-28 | 2,485 | 2,523 | 2,477 | 2,496 | 104,700 | 2,496 |
| 2024-03-27 | 2,595 | 2,606 | 2,543 | 2,553 | 81,500 | 2,553 |
| 2024-03-26 | 2,588 | 2,595 | 2,571 | 2,595 | 33,000 | 2,595 |
| 2024-03-25 | 2,554 | 2,575 | 2,541 | 2,568 | 25,600 | 2,568 |
| 2024-03-22 | 2,540 | 2,554 | 2,533 | 2,554 | 14,900 | 2,554 |
| 2024-03-21 | 2,540 | 2,542 | 2,526 | 2,538 | 13,000 | 2,538 |
| 2024-03-19 | 2,529 | 2,533 | 2,520 | 2,532 | 9,300 | 2,532 |
| 2024-03-18 | 2,530 | 2,539 | 2,518 | 2,524 | 15,500 | 2,524 |
| 2024-03-15 | 2,505 | 2,529 | 2,505 | 2,529 | 13,300 | 2,529 |
| 2024-03-14 | 2,478 | 2,508 | 2,475 | 2,507 | 15,500 | 2,507 |
| 2024-03-13 | 2,490 | 2,492 | 2,470 | 2,478 | 14,200 | 2,478 |
| 2024-03-12 | 2,464 | 2,479 | 2,450 | 2,479 | 7,300 | 2,479 |
| 2024-03-11 | 2,481 | 2,482 | 2,445 | 2,464 | 18,000 | 2,464 |
| 2024-03-08 | 2,468 | 2,485 | 2,464 | 2,476 | 21,300 | 2,476 |
| 2024-03-07 | 2,461 | 2,476 | 2,461 | 2,476 | 12,600 | 2,476 |
| 2024-03-06 | 2,445 | 2,471 | 2,445 | 2,461 | 12,000 | 2,461 |
| 2024-03-05 | 2,440 | 2,453 | 2,429 | 2,445 | 15,100 | 2,445 |
| 2024-03-04 | 2,460 | 2,460 | 2,440 | 2,443 | 16,900 | 2,443 |
| 2024-03-01 | 2,461 | 2,461 | 2,440 | 2,448 | 12,300 | 2,448 |
| 2024-02-29 | 2,472 | 2,473 | 2,446 | 2,458 | 13,200 | 2,458 |
| 2024-02-28 | 2,439 | 2,468 | 2,439 | 2,465 | 23,100 | 2,465 |
| 2024-02-27 | 2,442 | 2,445 | 2,435 | 2,444 | 12,800 | 2,444 |
| 2024-02-26 | 2,455 | 2,458 | 2,432 | 2,434 | 13,300 | 2,434 |
| 2024-02-22 | 2,443 | 2,447 | 2,435 | 2,447 | 8,500 | 2,447 |
| 2024-02-21 | 2,443 | 2,447 | 2,432 | 2,443 | 9,900 | 2,443 |
| 2024-02-20 | 2,458 | 2,461 | 2,445 | 2,445 | 7,000 | 2,445 |
| 2024-02-19 | 2,443 | 2,454 | 2,431 | 2,445 | 12,300 | 2,445 |
| 2024-02-16 | 2,395 | 2,429 | 2,395 | 2,424 | 20,400 | 2,424 |
| 2024-02-15 | 2,423 | 2,433 | 2,395 | 2,395 | 25,300 | 2,395 |
| 2024-02-14 | 2,435 | 2,440 | 2,414 | 2,422 | 19,000 | 2,422 |
| 2024-02-13 | 2,444 | 2,444 | 2,411 | 2,435 | 31,200 | 2,435 |
| 2024-02-09 | 2,455 | 2,460 | 2,443 | 2,448 | 18,100 | 2,448 |
| 2024-02-08 | 2,489 | 2,497 | 2,451 | 2,465 | 46,500 | 2,465 |
| 2024-02-07 | 2,488 | 2,494 | 2,470 | 2,489 | 27,100 | 2,489 |
| 2024-02-06 | 2,470 | 2,495 | 2,465 | 2,489 | 32,400 | 2,489 |
| 2024-02-05 | 2,491 | 2,492 | 2,471 | 2,471 | 58,100 | 2,471 |
| 2024-02-02 | 2,501 | 2,501 | 2,484 | 2,485 | 23,800 | 2,485 |
| 2024-02-01 | 2,511 | 2,512 | 2,496 | 2,502 | 29,900 | 2,502 |
| 2024-01-31 | 2,503 | 2,511 | 2,493 | 2,511 | 23,300 | 2,511 |
| 2024-01-30 | 2,504 | 2,516 | 2,492 | 2,492 | 23,100 | 2,492 |
| 2024-01-29 | 2,497 | 2,504 | 2,490 | 2,498 | 34,900 | 2,498 |
| 2024-01-26 | 2,506 | 2,510 | 2,488 | 2,488 | 18,400 | 2,488 |
| 2024-01-25 | 2,498 | 2,512 | 2,497 | 2,506 | 20,600 | 2,506 |
| 2024-01-24 | 2,495 | 2,495 | 2,465 | 2,481 | 24,300 | 2,481 |
| 2024-01-23 | 2,507 | 2,511 | 2,487 | 2,494 | 21,500 | 2,494 |
| 2024-01-22 | 2,500 | 2,511 | 2,500 | 2,507 | 29,500 | 2,507 |
| 2024-01-19 | 2,500 | 2,512 | 2,490 | 2,498 | 38,900 | 2,498 |
| 2024-01-18 | 2,507 | 2,520 | 2,505 | 2,510 | 19,300 | 2,510 |
| 2024-01-17 | 2,486 | 2,525 | 2,486 | 2,506 | 20,100 | 2,506 |
| 2024-01-16 | 2,508 | 2,518 | 2,481 | 2,481 | 16,800 | 2,481 |
| 2024-01-15 | 2,499 | 2,519 | 2,497 | 2,517 | 28,800 | 2,517 |
| 2024-01-12 | 2,494 | 2,501 | 2,472 | 2,490 | 26,100 | 2,490 |
| 2024-01-11 | 2,518 | 2,520 | 2,493 | 2,494 | 35,400 | 2,494 |
| 2024-01-10 | 2,498 | 2,521 | 2,493 | 2,517 | 26,600 | 2,517 |
| 2024-01-09 | 2,485 | 2,508 | 2,485 | 2,498 | 29,500 | 2,498 |
| 2024-01-05 | 2,453 | 2,480 | 2,453 | 2,480 | 24,900 | 2,480 |
| 2024-01-04 | 2,436 | 2,459 | 2,436 | 2,445 | 38,100 | 2,445 |
分割・併合履歴 ： なし
