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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 532 | 536 | 525 | 532 | 7,000 | 532 |
| 2024-11-20 | 538 | 538 | 531 | 532 | 5,800 | 532 |
| 2024-11-19 | 536 | 541 | 535 | 538 | 7,600 | 538 |
| 2024-11-18 | 522 | 542 | 522 | 533 | 30,200 | 533 |
| 2024-11-15 | 546 | 546 | 523 | 531 | 14,800 | 531 |
| 2024-11-14 | 542 | 542 | 536 | 537 | 8,000 | 537 |
| 2024-11-13 | 550 | 560 | 534 | 546 | 16,200 | 546 |
| 2024-11-12 | 554 | 566 | 554 | 563 | 13,000 | 563 |
| 2024-11-11 | 559 | 562 | 540 | 555 | 11,800 | 555 |
| 2024-11-08 | 566 | 566 | 560 | 562 | 2,800 | 562 |
| 2024-11-07 | 559 | 569 | 559 | 566 | 6,600 | 566 |
| 2024-11-06 | 570 | 570 | 563 | 566 | 4,800 | 566 |
| 2024-11-05 | 576 | 576 | 558 | 573 | 22,500 | 573 |
| 2024-11-01 | 559 | 580 | 558 | 566 | 9,700 | 566 |
| 2024-10-31 | 558 | 560 | 557 | 559 | 4,400 | 559 |
| 2024-10-30 | 557 | 558 | 551 | 558 | 5,400 | 558 |
| 2024-10-29 | 544 | 556 | 542 | 553 | 4,200 | 553 |
| 2024-10-28 | 544 | 546 | 538 | 545 | 15,900 | 545 |
| 2024-10-25 | 527 | 530 | 512 | 524 | 19,600 | 524 |
| 2024-10-24 | 523 | 531 | 515 | 528 | 20,600 | 528 |
| 2024-10-23 | 545 | 545 | 527 | 533 | 29,800 | 533 |
| 2024-10-22 | 559 | 559 | 545 | 546 | 19,200 | 546 |
| 2024-10-21 | 551 | 562 | 551 | 560 | 13,400 | 560 |
| 2024-10-18 | 555 | 557 | 552 | 552 | 6,700 | 552 |
| 2024-10-17 | 558 | 564 | 550 | 558 | 17,200 | 558 |
| 2024-10-16 | 561 | 565 | 556 | 557 | 9,200 | 557 |
| 2024-10-15 | 571 | 572 | 556 | 564 | 22,900 | 564 |
| 2024-10-11 | 569 | 569 | 562 | 567 | 4,800 | 567 |
| 2024-10-10 | 559 | 566 | 558 | 565 | 12,900 | 565 |
| 2024-10-09 | 581 | 581 | 551 | 552 | 52,500 | 552 |
| 2024-10-08 | 591 | 592 | 579 | 579 | 17,600 | 579 |
| 2024-10-07 | 599 | 606 | 591 | 594 | 9,200 | 594 |
| 2024-10-04 | 588 | 599 | 588 | 596 | 8,900 | 596 |
| 2024-10-03 | 600 | 605 | 586 | 593 | 17,600 | 593 |
| 2024-10-02 | 598 | 609 | 590 | 592 | 12,300 | 592 |
| 2024-10-01 | 595 | 602 | 590 | 598 | 10,400 | 598 |
| 2024-09-30 | 591 | 608 | 575 | 585 | 55,800 | 585 |
| 2024-09-27 | 616 | 623 | 611 | 611 | 11,800 | 611 |
| 2024-09-26 | 621 | 621 | 612 | 616 | 17,600 | 616 |
| 2024-09-25 | 607 | 619 | 602 | 611 | 20,600 | 611 |
| 2024-09-24 | 618 | 620 | 607 | 607 | 16,600 | 607 |
| 2024-09-20 | 611 | 625 | 609 | 614 | 37,400 | 614 |
| 2024-09-19 | 591 | 607 | 591 | 603 | 18,900 | 603 |
| 2024-09-18 | 595 | 599 | 587 | 590 | 11,900 | 590 |
| 2024-09-17 | 599 | 599 | 586 | 593 | 16,100 | 593 |
| 2024-09-13 | 597 | 605 | 591 | 600 | 10,100 | 600 |
| 2024-09-12 | 614 | 614 | 596 | 596 | 9,800 | 596 |
| 2024-09-11 | 600 | 610 | 575 | 605 | 64,300 | 605 |
| 2024-09-10 | 618 | 622 | 610 | 610 | 33,000 | 610 |
| 2024-09-09 | 585 | 605 | 581 | 598 | 37,700 | 598 |
| 2024-09-06 | 619 | 619 | 607 | 614 | 25,900 | 614 |
| 2024-09-05 | 601 | 629 | 601 | 619 | 39,000 | 619 |
| 2024-09-04 | 615 | 623 | 606 | 610 | 65,900 | 610 |
| 2024-09-03 | 643 | 650 | 636 | 637 | 22,300 | 637 |
| 2024-09-02 | 661 | 661 | 634 | 646 | 25,500 | 646 |
| 2024-08-30 | 657 | 665 | 645 | 654 | 21,700 | 654 |
| 2024-08-29 | 668 | 672 | 649 | 658 | 68,500 | 658 |
| 2024-08-28 | 692 | 700 | 672 | 688 | 55,100 | 688 |
| 2024-08-27 | 681 | 707 | 681 | 700 | 90,000 | 700 |
| 2024-08-26 | 684 | 698 | 670 | 681 | 110,400 | 681 |
| 2024-08-23 | 670 | 676 | 658 | 665 | 51,900 | 665 |
| 2024-08-22 | 663 | 681 | 652 | 663 | 136,100 | 663 |
| 2024-08-21 | 630 | 690 | 630 | 650 | 617,000 | 650 |
| 2024-08-20 | 597 | 602 | 589 | 590 | 32,800 | 590 |
| 2024-08-19 | 604 | 606 | 587 | 587 | 48,300 | 587 |
| 2024-08-16 | 608 | 609 | 596 | 604 | 86,800 | 604 |
| 2024-08-15 | 580 | 593 | 571 | 590 | 60,100 | 590 |
| 2024-08-14 | 606 | 606 | 579 | 580 | 139,800 | 580 |
| 2024-08-13 | 589 | 616 | 579 | 599 | 490,300 | 599 |
| 2024-08-09 | 708 | 730 | 682 | 714 | 51,100 | 714 |
| 2024-08-08 | 658 | 681 | 653 | 679 | 26,500 | 679 |
| 2024-08-07 | 598 | 680 | 595 | 658 | 77,700 | 658 |
| 2024-08-06 | 605 | 647 | 598 | 602 | 111,800 | 602 |
| 2024-08-05 | 696 | 696 | 575 | 575 | 152,100 | 575 |
| 2024-08-02 | 752 | 768 | 722 | 725 | 44,500 | 725 |
| 2024-08-01 | 805 | 805 | 773 | 782 | 33,100 | 782 |
| 2024-07-31 | 806 | 812 | 799 | 811 | 19,200 | 811 |
| 2024-07-30 | 817 | 817 | 802 | 813 | 7,700 | 813 |
| 2024-07-29 | 822 | 822 | 814 | 821 | 7,700 | 821 |
| 2024-07-26 | 834 | 834 | 811 | 822 | 13,300 | 822 |
| 2024-07-25 | 807 | 820 | 800 | 820 | 39,700 | 820 |
| 2024-07-24 | 832 | 832 | 821 | 822 | 8,600 | 822 |
| 2024-07-23 | 835 | 849 | 818 | 840 | 22,800 | 840 |
| 2024-07-22 | 869 | 869 | 829 | 844 | 29,400 | 844 |
| 2024-07-19 | 865 | 873 | 852 | 871 | 40,300 | 871 |
| 2024-07-18 | 829 | 872 | 826 | 863 | 40,400 | 863 |
| 2024-07-17 | 836 | 857 | 836 | 842 | 57,400 | 842 |
| 2024-07-16 | 811 | 840 | 811 | 840 | 33,500 | 840 |
| 2024-07-12 | 801 | 817 | 801 | 816 | 6,800 | 816 |
| 2024-07-11 | 809 | 809 | 797 | 805 | 11,200 | 805 |
| 2024-07-10 | 805 | 805 | 795 | 803 | 12,500 | 803 |
| 2024-07-09 | 808 | 810 | 802 | 808 | 10,500 | 808 |
| 2024-07-08 | 810 | 810 | 805 | 808 | 5,200 | 808 |
| 2024-07-05 | 805 | 820 | 805 | 810 | 8,900 | 810 |
| 2024-07-04 | 807 | 822 | 807 | 813 | 30,700 | 813 |
| 2024-07-03 | 804 | 825 | 802 | 806 | 42,500 | 806 |
| 2024-07-02 | 801 | 806 | 800 | 800 | 4,100 | 800 |
| 2024-07-01 | 835 | 835 | 798 | 801 | 24,400 | 801 |
| 2024-06-28 | 807 | 810 | 795 | 806 | 11,100 | 806 |
| 2024-06-27 | 803 | 811 | 803 | 811 | 6,500 | 811 |
| 2024-06-26 | 829 | 829 | 802 | 806 | 18,900 | 806 |
| 2024-06-25 | 823 | 829 | 813 | 822 | 11,200 | 822 |
| 2024-06-24 | 832 | 832 | 818 | 823 | 8,400 | 823 |
| 2024-06-21 | 816 | 833 | 816 | 830 | 9,200 | 830 |
| 2024-06-20 | 800 | 825 | 793 | 816 | 17,200 | 816 |
| 2024-06-19 | 805 | 810 | 789 | 790 | 6,800 | 790 |
| 2024-06-18 | 791 | 799 | 781 | 799 | 12,800 | 799 |
| 2024-06-17 | 793 | 805 | 783 | 791 | 18,000 | 791 |
| 2024-06-14 | 758 | 790 | 758 | 785 | 29,700 | 785 |
| 2024-06-13 | 757 | 757 | 748 | 755 | 8,500 | 755 |
| 2024-06-12 | 751 | 758 | 749 | 752 | 16,700 | 752 |
| 2024-06-11 | 750 | 754 | 744 | 750 | 8,200 | 750 |
| 2024-06-10 | 751 | 757 | 749 | 750 | 6,100 | 750 |
| 2024-06-07 | 749 | 755 | 749 | 750 | 7,100 | 750 |
| 2024-06-06 | 753 | 763 | 744 | 749 | 14,800 | 749 |
| 2024-06-05 | 756 | 764 | 749 | 752 | 15,900 | 752 |
| 2024-06-04 | 748 | 762 | 743 | 755 | 9,800 | 755 |
| 2024-06-03 | 757 | 758 | 746 | 750 | 12,700 | 750 |
| 2024-05-31 | 738 | 753 | 736 | 749 | 8,600 | 749 |
| 2024-05-30 | 733 | 747 | 733 | 737 | 21,200 | 737 |
| 2024-05-29 | 765 | 765 | 740 | 747 | 16,800 | 747 |
| 2024-05-28 | 750 | 759 | 744 | 759 | 12,300 | 759 |
| 2024-05-27 | 765 | 765 | 741 | 746 | 23,300 | 746 |
| 2024-05-24 | 748 | 758 | 739 | 758 | 19,900 | 758 |
| 2024-05-23 | 773 | 773 | 753 | 755 | 13,200 | 755 |
| 2024-05-22 | 789 | 789 | 759 | 769 | 28,400 | 769 |
| 2024-05-21 | 809 | 811 | 786 | 790 | 24,300 | 790 |
| 2024-05-20 | 816 | 820 | 809 | 809 | 11,600 | 809 |
| 2024-05-17 | 820 | 852 | 814 | 826 | 25,500 | 826 |
| 2024-05-16 | 824 | 838 | 811 | 822 | 21,600 | 822 |
| 2024-05-15 | 843 | 849 | 808 | 824 | 43,400 | 824 |
| 2024-05-14 | 853 | 853 | 816 | 842 | 110,000 | 842 |
| 2024-05-13 | 749 | 791 | 745 | 785 | 52,400 | 785 |
| 2024-05-10 | 734 | 744 | 729 | 744 | 9,400 | 744 |
| 2024-05-09 | 734 | 734 | 715 | 730 | 11,700 | 730 |
| 2024-05-08 | 725 | 744 | 718 | 734 | 7,200 | 734 |
| 2024-05-07 | 713 | 737 | 713 | 727 | 6,500 | 727 |
| 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
