4801 セントラルスポーツ(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,450	2,458	2,434	2,452	22,300	2,452
2023-12-28	2,430	2,453	2,430	2,453	18,700	2,453
2023-12-27	2,411	2,434	2,407	2,429	19,200	2,429
2023-12-26	2,400	2,412	2,400	2,407	15,200	2,407
2023-12-25	2,406	2,406	2,393	2,399	7,900	2,399
2023-12-22	2,391	2,414	2,391	2,405	7,300	2,405
2023-12-21	2,396	2,402	2,393	2,394	9,800	2,394
2023-12-20	2,401	2,426	2,401	2,417	10,400	2,417
2023-12-19	2,416	2,416	2,380	2,401	15,000	2,401
2023-12-18	2,400	2,412	2,396	2,412	10,500	2,412
2023-12-15	2,425	2,428	2,403	2,410	15,100	2,410
2023-12-14	2,448	2,451	2,427	2,428	8,400	2,428
2023-12-13	2,452	2,454	2,442	2,445	6,000	2,445
2023-12-12	2,450	2,452	2,440	2,452	7,500	2,452
2023-12-11	2,441	2,451	2,435	2,450	12,200	2,450
2023-12-08	2,442	2,454	2,435	2,442	13,700	2,442
2023-12-07	2,452	2,461	2,451	2,455	8,100	2,455
2023-12-06	2,444	2,464	2,444	2,464	10,700	2,464
2023-12-05	2,442	2,463	2,438	2,445	10,000	2,445
2023-12-04	2,445	2,454	2,438	2,446	7,500	2,446
2023-12-01	2,453	2,464	2,446	2,447	9,400	2,447
2023-11-30	2,465	2,465	2,432	2,454	12,400	2,454
2023-11-29	2,448	2,459	2,440	2,455	11,300	2,455
2023-11-28	2,449	2,464	2,449	2,461	13,200	2,461
2023-11-27	2,429	2,453	2,429	2,441	12,600	2,441
2023-11-24	2,433	2,439	2,425	2,428	3,800	2,428
2023-11-22	2,412	2,442	2,412	2,433	8,400	2,433
2023-11-21	2,428	2,428	2,408	2,412	8,200	2,412
2023-11-20	2,436	2,443	2,417	2,417	7,000	2,417
2023-11-17	2,415	2,438	2,413	2,436	6,200	2,436
2023-11-16	2,433	2,433	2,415	2,415	5,000	2,415
2023-11-15	2,422	2,433	2,416	2,427	6,400	2,427
2023-11-14	2,444	2,444	2,420	2,420	6,100	2,420
2023-11-13	2,446	2,446	2,430	2,440	3,800	2,440
2023-11-10	2,433	2,447	2,413	2,447	9,600	2,447
2023-11-09	2,425	2,441	2,411	2,436	10,800	2,436
2023-11-08	2,423	2,437	2,417	2,420	17,900	2,420
2023-11-07	2,402	2,412	2,395	2,401	5,400	2,401
2023-11-06	2,420	2,422	2,401	2,409	20,300	2,409
2023-11-02	2,419	2,419	2,387	2,401	7,200	2,401
2023-11-01	2,405	2,420	2,399	2,420	11,600	2,420
2023-10-31	2,387	2,405	2,365	2,402	13,800	2,402
2023-10-30	2,394	2,394	2,368	2,368	9,600	2,368
2023-10-27	2,377	2,395	2,366	2,395	12,900	2,395
2023-10-26	2,353	2,376	2,353	2,364	7,500	2,364
2023-10-25	2,380	2,383	2,359	2,374	5,300	2,374
2023-10-24	2,355	2,377	2,345	2,367	15,700	2,367
2023-10-23	2,361	2,375	2,358	2,358	9,100	2,358
2023-10-20	2,362	2,373	2,358	2,369	6,000	2,369
2023-10-19	2,355	2,373	2,352	2,362	6,200	2,362
2023-10-18	2,376	2,376	2,346	2,367	9,300	2,367
2023-10-17	2,376	2,379	2,354	2,360	9,000	2,360
2023-10-16	2,360	2,370	2,339	2,341	12,700	2,341
2023-10-13	2,378	2,378	2,362	2,370	9,600	2,370
2023-10-12	2,399	2,399	2,365	2,383	11,600	2,383
2023-10-11	2,397	2,397	2,378	2,385	10,300	2,385
2023-10-10	2,384	2,398	2,382	2,396	9,400	2,396
2023-10-06	2,372	2,392	2,372	2,381	8,900	2,381
2023-10-05	2,332	2,374	2,332	2,371	15,600	2,371
2023-10-04	2,330	2,363	2,330	2,331	23,400	2,331
2023-10-03	2,380	2,388	2,356	2,366	21,700	2,366
2023-10-02	2,431	2,431	2,380	2,381	38,800	2,381
2023-09-29	2,453	2,453	2,419	2,425	33,100	2,425
2023-09-28	2,474	2,474	2,411	2,416	137,600	2,416
2023-09-27	2,477	2,509	2,471	2,490	136,600	2,490
2023-09-26	2,466	2,483	2,462	2,477	28,300	2,477
2023-09-25	2,470	2,472	2,456	2,466	21,100	2,466
2023-09-22	2,449	2,465	2,441	2,456	27,600	2,456
2023-09-21	2,451	2,458	2,444	2,445	39,200	2,445
2023-09-20	2,470	2,470	2,450	2,452	25,900	2,452
2023-09-19	2,464	2,475	2,456	2,475	23,800	2,475
2023-09-15	2,459	2,465	2,451	2,460	21,300	2,460
2023-09-14	2,453	2,459	2,449	2,456	13,300	2,456
2023-09-13	2,459	2,463	2,453	2,453	13,700	2,453
2023-09-12	2,450	2,461	2,449	2,459	12,900	2,459
2023-09-11	2,443	2,454	2,435	2,449	14,500	2,449
2023-09-08	2,460	2,467	2,443	2,443	20,300	2,443
2023-09-07	2,461	2,475	2,456	2,471	22,100	2,471
2023-09-06	2,466	2,466	2,455	2,461	12,300	2,461
2023-09-05	2,460	2,466	2,452	2,466	14,200	2,466
2023-09-04	2,462	2,468	2,456	2,463	18,100	2,463
2023-09-01	2,445	2,461	2,445	2,460	19,400	2,460
2023-08-31	2,448	2,448	2,440	2,445	21,200	2,445
2023-08-30	2,421	2,431	2,414	2,428	18,000	2,428
2023-08-29	2,430	2,430	2,417	2,417	15,300	2,417
2023-08-28	2,425	2,425	2,410	2,421	20,000	2,421
2023-08-25	2,407	2,418	2,403	2,411	13,200	2,411
2023-08-24	2,405	2,415	2,392	2,407	14,900	2,407
2023-08-23	2,394	2,407	2,388	2,405	12,300	2,405
2023-08-22	2,387	2,395	2,384	2,394	11,400	2,394
2023-08-21	2,377	2,394	2,377	2,387	14,000	2,387
2023-08-18	2,375	2,386	2,363	2,372	17,800	2,372
2023-08-17	2,398	2,401	2,366	2,379	25,000	2,379
2023-08-16	2,396	2,405	2,391	2,393	18,300	2,393
2023-08-15	2,418	2,418	2,404	2,409	13,200	2,409
2023-08-14	2,415	2,425	2,403	2,406	19,200	2,406
2023-08-10	2,375	2,409	2,371	2,406	20,400	2,406
2023-08-09	2,399	2,399	2,374	2,379	18,500	2,379
2023-08-08	2,407	2,414	2,387	2,391	26,200	2,391
2023-08-07	2,408	2,408	2,383	2,400	34,800	2,400
2023-08-04	2,357	2,383	2,357	2,369	26,500	2,369
2023-08-03	2,364	2,367	2,354	2,359	24,700	2,359
2023-08-02	2,381	2,392	2,370	2,373	15,300	2,373
2023-08-01	2,403	2,403	2,386	2,390	21,700	2,390
2023-07-31	2,405	2,408	2,386	2,397	35,100	2,397
2023-07-28	2,361	2,391	2,357	2,390	31,000	2,390
2023-07-27	2,358	2,381	2,353	2,377	17,200	2,377
2023-07-26	2,364	2,368	2,346	2,360	19,300	2,360
2023-07-25	2,356	2,363	2,348	2,360	39,600	2,360
2023-07-24	2,351	2,351	2,338	2,349	61,500	2,349
2023-07-21	2,352	2,352	2,331	2,334	27,100	2,334
2023-07-20	2,352	2,358	2,347	2,348	25,100	2,348
2023-07-19	2,333	2,355	2,333	2,355	23,000	2,355
2023-07-18	2,339	2,342	2,322	2,330	38,100	2,330
2023-07-14	2,350	2,353	2,331	2,334	59,600	2,334
2023-07-13	2,352	2,357	2,348	2,348	21,800	2,348
2023-07-12	2,351	2,359	2,350	2,352	19,600	2,352
2023-07-11	2,355	2,370	2,349	2,351	20,100	2,351
2023-07-10	2,350	2,367	2,346	2,354	31,300	2,354
2023-07-07	2,348	2,374	2,337	2,352	33,200	2,352
2023-07-06	2,362	2,366	2,350	2,351	34,600	2,351
2023-07-05	2,382	2,382	2,364	2,367	32,100	2,367
2023-07-04	2,390	2,397	2,387	2,387	19,900	2,387
2023-07-03	2,400	2,416	2,391	2,396	37,700	2,396
2023-06-30	2,404	2,404	2,383	2,395	37,200	2,395
2023-06-29	2,417	2,425	2,403	2,417	32,600	2,417
2023-06-28	2,394	2,417	2,394	2,417	16,800	2,417
2023-06-27	2,384	2,387	2,370	2,387	18,100	2,387
2023-06-26	2,404	2,406	2,380	2,383	23,800	2,383
2023-06-23	2,408	2,421	2,397	2,405	26,700	2,405
2023-06-22	2,428	2,433	2,407	2,407	30,400	2,407
2023-06-21	2,433	2,449	2,424	2,427	13,800	2,427
2023-06-20	2,432	2,433	2,418	2,433	18,600	2,433
2023-06-19	2,435	2,436	2,421	2,434	21,900	2,434
2023-06-16	2,435	2,441	2,425	2,433	16,900	2,433
2023-06-15	2,430	2,443	2,427	2,427	11,200	2,427
2023-06-14	2,422	2,437	2,421	2,430	11,500	2,430
2023-06-13	2,430	2,435	2,416	2,420	13,700	2,420
2023-06-12	2,419	2,426	2,413	2,426	10,700	2,426
2023-06-09	2,438	2,438	2,413	2,417	17,500	2,417
2023-06-08	2,420	2,425	2,407	2,416	10,000	2,416
2023-06-07	2,453	2,455	2,415	2,415	20,400	2,415
2023-06-06	2,442	2,448	2,433	2,440	4,100	2,440
2023-06-05	2,488	2,488	2,443	2,451	9,700	2,451
2023-06-02	2,427	2,449	2,418	2,445	10,800	2,445
2023-06-01	2,402	2,440	2,402	2,413	8,700	2,413
2023-05-31	2,431	2,432	2,412	2,412	16,600	2,412
2023-05-30	2,462	2,472	2,437	2,447	13,700	2,447
2023-05-29	2,503	2,503	2,472	2,472	7,200	2,472
2023-05-26	2,488	2,514	2,488	2,490	8,800	2,490
2023-05-25	2,486	2,500	2,471	2,491	7,100	2,491
2023-05-24	2,510	2,530	2,496	2,496	9,300	2,496
2023-05-23	2,569	2,569	2,510	2,533	11,700	2,533
2023-05-22	2,552	2,566	2,552	2,560	4,300	2,560
2023-05-19	2,570	2,577	2,557	2,557	8,300	2,557
2023-05-18	2,582	2,582	2,554	2,581	7,500	2,581
2023-05-17	2,561	2,581	2,560	2,570	6,500	2,570
2023-05-16	2,596	2,596	2,560	2,579	6,500	2,579
2023-05-15	2,567	2,592	2,567	2,583	14,100	2,583
2023-05-12	2,572	2,575	2,560	2,571	11,100	2,571
2023-05-11	2,550	2,572	2,550	2,572	5,300	2,572
2023-05-10	2,555	2,576	2,555	2,558	4,800	2,558
2023-05-09	2,551	2,589	2,551	2,579	14,600	2,579
2023-05-08	2,536	2,561	2,531	2,551	10,300	2,551
2023-05-02	2,576	2,578	2,554	2,568	7,900	2,568
2023-05-01	2,570	2,575	2,558	2,570	10,300	2,570
2023-04-28	2,550	2,565	2,536	2,565	18,700	2,565
2023-04-27	2,526	2,534	2,516	2,527	8,400	2,527
2023-04-26	2,518	2,536	2,512	2,513	7,200	2,513
2023-04-25	2,530	2,540	2,510	2,525	6,100	2,525
2023-04-24	2,517	2,540	2,517	2,530	5,800	2,530
2023-04-21	2,507	2,524	2,493	2,517	7,900	2,517
2023-04-20	2,498	2,521	2,492	2,516	8,000	2,516
2023-04-19	2,464	2,504	2,464	2,504	10,200	2,504
2023-04-18	2,464	2,494	2,464	2,484	11,400	2,484
2023-04-17	2,454	2,484	2,454	2,463	14,500	2,463
2023-04-14	2,505	2,511	2,498	2,504	8,700	2,504
2023-04-13	2,497	2,506	2,482	2,505	11,300	2,505
2023-04-12	2,472	2,498	2,472	2,497	11,500	2,497
2023-04-11	2,469	2,476	2,458	2,472	8,300	2,472
2023-04-10	2,445	2,469	2,444	2,468	10,700	2,468
2023-04-07	2,424	2,449	2,424	2,445	7,800	2,445
2023-04-06	2,430	2,441	2,422	2,427	13,600	2,427
2023-04-05	2,458	2,465	2,441	2,443	13,000	2,443
2023-04-04	2,477	2,478	2,455	2,478	13,700	2,478
2023-04-03	2,472	2,475	2,462	2,471	10,000	2,471
2023-03-31	2,457	2,470	2,448	2,462	18,400	2,462
2023-03-30	2,491	2,492	2,439	2,453	66,600	2,453
2023-03-29	2,512	2,549	2,512	2,549	47,600	2,549
2023-03-28	2,520	2,520	2,502	2,512	21,800	2,512
2023-03-27	2,487	2,516	2,487	2,507	27,300	2,507
2023-03-24	2,490	2,490	2,478	2,487	16,600	2,487
2023-03-23	2,470	2,490	2,470	2,487	10,200	2,487
2023-03-22	2,480	2,498	2,480	2,492	9,400	2,492
2023-03-20	2,480	2,481	2,454	2,454	16,100	2,454
2023-03-17	2,489	2,511	2,487	2,488	12,400	2,488
2023-03-16	2,465	2,490	2,464	2,483	12,200	2,483
2023-03-15	2,488	2,521	2,480	2,496	9,800	2,496
2023-03-14	2,487	2,496	2,459	2,478	13,900	2,478
2023-03-13	2,523	2,525	2,491	2,508	9,500	2,508
2023-03-10	2,533	2,572	2,525	2,525	19,600	2,525
2023-03-09	2,558	2,575	2,550	2,573	15,900	2,573
2023-03-08	2,539	2,557	2,532	2,557	12,600	2,557
2023-03-07	2,525	2,547	2,525	2,547	11,400	2,547
2023-03-06	2,522	2,537	2,517	2,533	11,100	2,533
2023-03-03	2,510	2,514	2,500	2,514	13,100	2,514
2023-03-02	2,495	2,505	2,487	2,494	10,400	2,494
2023-03-01	2,485	2,495	2,480	2,495	7,800	2,495
2023-02-28	2,494	2,501	2,474	2,482	17,700	2,482
2023-02-27	2,461	2,483	2,461	2,482	11,400	2,482
2023-02-24	2,452	2,465	2,445	2,465	13,300	2,465
2023-02-22	2,460	2,460	2,445	2,445	11,700	2,445
2023-02-21	2,469	2,473	2,460	2,463	7,500	2,463
2023-02-20	2,478	2,483	2,459	2,466	13,000	2,466
2023-02-17	2,478	2,478	2,458	2,458	12,900	2,458
2023-02-16	2,455	2,474	2,455	2,474	7,900	2,474
2023-02-15	2,462	2,467	2,454	2,454	16,100	2,454
2023-02-14	2,445	2,462	2,445	2,460	5,700	2,460
2023-02-13	2,443	2,443	2,423	2,431	6,800	2,431
2023-02-10	2,431	2,457	2,431	2,438	20,200	2,438
2023-02-09	2,415	2,457	2,415	2,448	6,700	2,448
2023-02-08	2,411	2,422	2,405	2,415	6,100	2,415
2023-02-07	2,422	2,437	2,411	2,411	13,000	2,411
2023-02-06	2,458	2,474	2,458	2,461	10,400	2,461
2023-02-03	2,438	2,450	2,433	2,437	70,100	2,437
2023-02-02	2,470	2,471	2,438	2,442	7,600	2,442
2023-02-01	2,477	2,490	2,464	2,475	10,100	2,475
2023-01-31	2,475	2,480	2,467	2,477	11,000	2,477
2023-01-30	2,450	2,475	2,448	2,452	22,800	2,452
2023-01-27	2,489	2,489	2,450	2,450	92,400	2,450
2023-01-26	2,491	2,491	2,469	2,476	6,500	2,476
2023-01-25	2,473	2,496	2,461	2,491	13,100	2,491
2023-01-24	2,450	2,472	2,440	2,472	14,400	2,472
2023-01-23	2,449	2,449	2,433	2,447	17,900	2,447
2023-01-20	2,415	2,439	2,413	2,438	39,900	2,438
2023-01-19	2,401	2,414	2,401	2,404	8,300	2,404
2023-01-18	2,385	2,413	2,385	2,401	8,300	2,401
2023-01-17	2,375	2,382	2,370	2,382	8,000	2,382
2023-01-16	2,365	2,376	2,364	2,370	12,700	2,370
2023-01-13	2,382	2,392	2,366	2,366	39,100	2,366
2023-01-12	2,394	2,394	2,367	2,382	7,500	2,382
2023-01-11	2,385	2,390	2,373	2,390	7,900	2,390
2023-01-10	2,380	2,409	2,359	2,359	16,600	2,359
2023-01-06	2,376	2,382	2,362	2,373	37,300	2,373
2023-01-05	2,387	2,387	2,361	2,362	12,100	2,362
2023-01-04	2,420	2,420	2,380	2,387	24,600	2,387

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30