7080 (株)スポーツフィールド 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 | 665 | 690 | 660 | 690 | 16,200 | 690 |
| 2025-05-21 | 688 | 689 | 666 | 666 | 8,800 | 666 |
| 2025-05-20 | 690 | 692 | 682 | 685 | 8,500 | 685 |
| 2025-05-19 | 674 | 693 | 673 | 690 | 28,800 | 690 |
| 2025-05-16 | 661 | 670 | 646 | 664 | 9,900 | 664 |
| 2025-05-15 | 665 | 665 | 637 | 655 | 17,600 | 655 |
| 2025-05-14 | 670 | 670 | 655 | 667 | 27,300 | 667 |
| 2025-05-13 | 687 | 702 | 659 | 676 | 114,500 | 676 |
| 2025-05-12 | 602 | 630 | 599 | 630 | 13,700 | 630 |
| 2025-05-09 | 599 | 602 | 595 | 602 | 4,100 | 602 |
| 2025-05-08 | 602 | 602 | 598 | 599 | 1,500 | 599 |
| 2025-05-07 | 602 | 605 | 580 | 605 | 4,000 | 605 |
| 2025-05-02 | 601 | 604 | 595 | 600 | 4,200 | 600 |
| 2025-05-01 | 593 | 600 | 592 | 597 | 5,300 | 597 |
| 2025-04-30 | 595 | 595 | 590 | 590 | 2,800 | 590 |
| 2025-04-28 | 607 | 607 | 590 | 597 | 17,700 | 597 |
| 2025-04-25 | 570 | 580 | 570 | 580 | 8,000 | 580 |
| 2025-04-24 | 570 | 570 | 563 | 565 | 3,500 | 565 |
| 2025-04-23 | 561 | 569 | 560 | 562 | 3,800 | 562 |
| 2025-04-22 | 575 | 575 | 557 | 557 | 6,900 | 557 |
| 2025-04-21 | 575 | 575 | 562 | 575 | 3,300 | 575 |
| 2025-04-18 | 558 | 575 | 558 | 575 | 7,400 | 575 |
| 2025-04-17 | 554 | 556 | 550 | 556 | 2,300 | 556 |
| 2025-04-16 | 550 | 562 | 550 | 553 | 7,600 | 553 |
| 2025-04-15 | 544 | 555 | 543 | 554 | 2,700 | 554 |
| 2025-04-14 | 538 | 563 | 538 | 546 | 30,900 | 546 |
| 2025-04-11 | 544 | 558 | 533 | 558 | 4,100 | 558 |
| 2025-04-10 | 550 | 568 | 540 | 554 | 14,000 | 554 |
| 2025-04-09 | 505 | 525 | 505 | 510 | 9,500 | 510 |
| 2025-04-08 | 539 | 539 | 515 | 523 | 13,800 | 523 |
| 2025-04-07 | 482 | 517 | 468 | 479 | 63,900 | 479 |
| 2025-04-04 | 584 | 586 | 548 | 558 | 32,700 | 558 |
| 2025-04-03 | 620 | 622 | 600 | 604 | 8,100 | 604 |
| 2025-04-02 | 627 | 628 | 621 | 624 | 2,700 | 624 |
| 2025-04-01 | 646 | 646 | 627 | 627 | 7,300 | 627 |
| 2025-03-31 | 640 | 649 | 633 | 636 | 7,200 | 636 |
| 2025-03-28 | 644 | 654 | 635 | 652 | 7,900 | 652 |
| 2025-03-27 | 653 | 658 | 639 | 650 | 7,600 | 650 |
| 2025-03-26 | 668 | 668 | 653 | 653 | 10,700 | 653 |
| 2025-03-25 | 650 | 664 | 644 | 664 | 21,400 | 664 |
| 2025-03-24 | 635 | 664 | 632 | 642 | 29,300 | 642 |
| 2025-03-21 | 623 | 635 | 623 | 629 | 20,400 | 629 |
| 2025-03-19 | 612 | 624 | 612 | 616 | 9,300 | 616 |
| 2025-03-18 | 614 | 619 | 614 | 615 | 3,200 | 615 |
| 2025-03-17 | 619 | 620 | 615 | 619 | 7,600 | 619 |
| 2025-03-14 | 612 | 619 | 609 | 619 | 3,900 | 619 |
| 2025-03-13 | 615 | 619 | 614 | 616 | 2,700 | 616 |
| 2025-03-12 | 606 | 615 | 606 | 615 | 3,300 | 615 |
| 2025-03-11 | 613 | 613 | 604 | 607 | 7,500 | 607 |
| 2025-03-10 | 618 | 622 | 606 | 620 | 20,600 | 620 |
| 2025-03-07 | 615 | 618 | 610 | 610 | 4,700 | 610 |
| 2025-03-06 | 613 | 621 | 611 | 621 | 3,400 | 621 |
| 2025-03-05 | 612 | 619 | 609 | 618 | 3,700 | 618 |
| 2025-03-04 | 609 | 614 | 607 | 614 | 5,900 | 614 |
| 2025-03-03 | 619 | 624 | 613 | 615 | 33,100 | 615 |
| 2025-02-28 | 614 | 620 | 612 | 613 | 3,900 | 613 |
| 2025-02-27 | 629 | 630 | 618 | 624 | 3,700 | 624 |
| 2025-02-26 | 639 | 639 | 614 | 635 | 15,800 | 635 |
| 2025-02-25 | 608 | 627 | 608 | 625 | 13,500 | 625 |
| 2025-02-21 | 615 | 621 | 610 | 615 | 23,700 | 615 |
| 2025-02-20 | 624 | 634 | 621 | 622 | 12,100 | 622 |
| 2025-02-19 | 630 | 635 | 625 | 634 | 18,400 | 634 |
| 2025-02-18 | 619 | 630 | 618 | 629 | 29,200 | 629 |
| 2025-02-17 | 616 | 653 | 616 | 639 | 76,500 | 639 |
| 2025-02-14 | 578 | 589 | 578 | 587 | 11,500 | 587 |
| 2025-02-13 | 578 | 587 | 578 | 584 | 10,100 | 584 |
| 2025-02-12 | 584 | 587 | 577 | 581 | 8,600 | 581 |
| 2025-02-10 | 579 | 585 | 575 | 585 | 5,200 | 585 |
| 2025-02-07 | 580 | 586 | 572 | 585 | 9,000 | 585 |
| 2025-02-06 | 572 | 585 | 570 | 583 | 13,000 | 583 |
| 2025-02-05 | 585 | 587 | 572 | 573 | 5,900 | 573 |
| 2025-02-04 | 584 | 584 | 572 | 578 | 5,100 | 578 |
| 2025-02-03 | 586 | 586 | 570 | 578 | 10,300 | 578 |
| 2025-01-31 | 576 | 584 | 576 | 584 | 4,300 | 584 |
| 2025-01-30 | 575 | 584 | 575 | 584 | 4,700 | 584 |
| 2025-01-29 | 585 | 585 | 577 | 577 | 5,900 | 577 |
| 2025-01-28 | 585 | 589 | 581 | 581 | 2,500 | 581 |
| 2025-01-27 | 595 | 595 | 581 | 585 | 19,000 | 585 |
| 2025-01-24 | 571 | 585 | 566 | 585 | 11,300 | 585 |
| 2025-01-23 | 577 | 578 | 566 | 571 | 3,900 | 571 |
| 2025-01-22 | 569 | 573 | 566 | 573 | 4,100 | 573 |
| 2025-01-21 | 576 | 578 | 573 | 576 | 1,900 | 576 |
| 2025-01-20 | 566 | 575 | 566 | 575 | 3,500 | 575 |
| 2025-01-17 | 559 | 572 | 559 | 566 | 27,700 | 566 |
| 2025-01-16 | 577 | 580 | 574 | 579 | 2,700 | 579 |
| 2025-01-15 | 577 | 579 | 575 | 578 | 800 | 578 |
| 2025-01-14 | 583 | 583 | 571 | 578 | 3,200 | 578 |
| 2025-01-10 | 580 | 581 | 573 | 581 | 7,700 | 581 |
| 2025-01-09 | 583 | 583 | 577 | 580 | 10,000 | 580 |
| 2025-01-08 | 588 | 589 | 580 | 589 | 6,700 | 589 |
| 2025-01-07 | 587 | 589 | 582 | 589 | 3,600 | 589 |
| 2025-01-06 | 592 | 592 | 581 | 587 | 5,900 | 587 |
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