KabuInsight

セントラルスポーツ

4801
プライム/サービス業/CENTRAL SPORTS CO.,LTD.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-132,402.02,417.02,402.02,403.0-7.0-0.29%19,600
2026-03-122,434.02,434.02,410.02,410.0-24.0-0.99%25,500
2026-03-112,436.02,441.02,428.02,434.0+10.0+0.41%15,800
2026-03-102,442.02,442.02,416.02,424.0+4.0+0.17%17,300
2026-03-092,414.02,430.02,401.02,420.0-13.0-0.53%20,900
2026-03-062,424.02,446.02,421.02,433.0-2.0-0.08%15,300
2026-03-052,433.02,450.02,421.02,435.0+30.0+1.25%17,300
2026-03-042,426.02,433.02,398.02,405.0-21.0-0.87%29,300
2026-03-032,456.02,460.02,426.02,426.0-30.0-1.22%26,900
2026-03-022,455.02,478.02,446.02,456.0-12.0-0.49%17,300
2026-02-272,462.02,488.02,462.02,468.0+4.0+0.16%15,600
2026-02-262,467.02,492.02,462.02,464.0-3.0-0.12%15,900
2026-02-252,462.02,477.02,457.02,467.0+2.0+0.08%22,200
2026-02-242,481.02,482.02,465.02,465.0-15.0-0.60%22,800
2026-02-202,496.02,499.02,466.02,480.0-24.0-0.96%14,100
2026-02-192,510.02,515.02,493.02,504.0-3.0-0.12%10,500
2026-02-182,500.02,520.02,500.02,507.0+14.0+0.56%12,400
2026-02-172,493.02,508.02,492.02,493.0-6.0-0.24%9,400
2026-02-162,481.02,502.02,476.02,499.0+18.0+0.73%12,300
2026-02-132,483.02,484.02,467.02,481.0-2.0-0.08%10,900
2026-02-122,477.02,492.02,477.02,483.0+10.0+0.40%12,400
2026-02-102,487.02,494.02,473.02,473.0+10.0+0.41%9,400
2026-02-092,475.02,487.02,463.02,463.0-11.0-0.44%16,200
2026-02-062,487.02,487.02,469.02,474.0-5.0-0.20%10,300
2026-02-052,478.02,495.02,472.02,479.0+17.0+0.69%13,600
2026-02-042,451.02,476.02,448.02,462.0+12.0+0.49%9,900
2026-02-032,451.02,458.02,448.02,450.0+2.0+0.08%11,100
2026-02-022,440.02,458.02,440.02,448.0+13.0+0.53%13,300
2026-01-302,413.02,443.02,413.02,435.0+22.0+0.91%16,100
2026-01-292,425.02,440.02,408.02,413.0-12.0-0.49%18,600
2026-01-282,451.02,454.02,425.02,425.0-26.0-1.06%20,400
2026-01-272,461.02,477.02,451.02,451.0-8.0-0.33%17,000
2026-01-262,485.02,485.02,459.02,459.0-26.0-1.05%19,100
2026-01-232,505.02,518.02,485.02,485.0-22.0-0.88%11,400
2026-01-222,483.02,520.02,483.02,507.0+28.0+1.13%9,700
2026-01-212,499.02,499.02,479.02,479.0-23.0-0.92%15,800
2026-01-202,529.02,529.02,502.02,502.0-25.0-0.99%9,800
2026-01-192,560.02,562.02,527.02,527.0-32.0-1.25%13,200
2026-01-162,554.02,559.02,542.02,559.0+5.0+0.20%12,700
2026-01-152,546.02,557.02,540.02,554.0+15.0+0.59%27,200
2026-01-142,514.02,544.02,514.02,539.0+37.0+1.48%73,500
2026-01-132,519.02,519.02,491.02,502.0-6.0-0.24%42,000
2026-01-092,511.02,512.02,502.02,508.0+8.0+0.32%22,000
2026-01-082,509.02,509.02,500.02,500.0-2.0-0.08%42,000
2026-01-072,500.02,515.02,490.02,502.0+5.0+0.20%33,400
2026-01-062,478.02,499.02,473.02,497.0+33.0+1.34%26,800
2026-01-052,479.02,487.02,464.02,464.0-13.0-0.52%37,300
2025-12-302,480.02,480.02,460.02,477.0+5.0+0.20%47,800
2025-12-292,440.02,472.02,440.02,472.0+32.0+1.31%111,000
2025-12-262,433.02,448.02,433.02,440.0+8.0+0.33%17,400
2025-12-252,445.02,445.02,432.02,432.0-3.0-0.12%8,600
2025-12-242,443.02,445.02,435.02,435.0-4.0-0.16%10,900
2025-12-232,435.02,443.02,435.02,439.0+4.0+0.16%6,100
2025-12-222,444.02,446.02,435.02,435.0-11.0-0.45%13,200
2025-12-192,442.02,446.02,437.02,446.0+12.0+0.49%11,700
2025-12-182,427.02,444.02,427.02,434.0+13.0+0.54%7,600
2025-12-172,426.02,434.02,421.02,421.0-5.0-0.21%7,700
2025-12-162,441.02,446.02,426.02,426.0-12.0-0.49%6,300
2025-12-152,423.02,443.02,423.02,438.0+15.0+0.62%10,300
2025-12-122,443.02,452.02,423.02,423.0-2.0-0.08%14,200
2025-12-112,434.02,438.02,420.02,425.0-13.0-0.53%9,400
2025-12-102,448.02,450.02,434.02,438.0-6.0-0.25%9,600
2025-12-092,444.02,446.02,426.02,444.0+1.0+0.04%9,400
2025-12-082,441.02,451.02,431.02,443.0+2.0+0.08%10,900
2025-12-052,450.02,460.02,441.02,441.0-9.0-0.37%7,100
2025-12-042,453.02,459.02,450.02,450.0+2.0+0.08%10,000
2025-12-032,459.02,460.02,448.02,448.0-11.0-0.45%8,600
2025-12-022,462.02,476.02,457.02,459.0-3.0-0.12%7,900
2025-12-012,468.02,472.02,458.02,462.0-4.0-0.16%7,200
2025-11-282,477.02,479.02,464.02,466.0+2.0+0.08%7,500
2025-11-272,464.02,472.02,460.02,464.0-4.0-0.16%6,800
2025-11-262,452.02,475.02,452.02,468.0+16.0+0.65%10,600
2025-11-252,460.02,465.02,440.02,452.0-9.0-0.37%8,900
2025-11-212,421.02,461.02,418.02,461.0+34.0+1.40%13,100
2025-11-202,407.02,430.02,407.02,427.0+20.0+0.83%9,400
2025-11-192,395.02,414.02,395.02,407.0+12.0+0.50%8,900
2025-11-182,415.02,419.02,390.02,395.0-7.0-0.29%10,000
2025-11-172,413.02,425.02,402.02,402.0-14.0-0.58%8,100
2025-11-142,427.02,429.02,414.02,416.0-11.0-0.45%6,400
2025-11-132,414.02,429.02,410.02,427.0+13.0+0.54%6,200
2025-11-122,423.02,425.02,407.02,414.0-3.0-0.12%5,300
2025-11-112,421.02,421.02,395.02,417.0+17.0+0.71%4,600
2025-11-102,426.02,429.02,400.02,400.0-2.0-0.08%7,200
2025-11-072,385.02,402.02,385.02,402.0+22.0+0.92%6,300
2025-11-062,375.02,400.02,375.02,380.00.00.00%8,300
2025-11-052,399.02,399.02,376.02,380.0-19.0-0.79%9,400
2025-11-042,366.02,399.02,366.02,399.0+10.0+0.42%8,300
2025-10-312,355.02,389.02,355.02,389.0+39.0+1.66%17,300
2025-10-302,390.02,400.02,350.02,350.0-40.0-1.67%68,300
2025-10-292,413.02,416.02,390.02,390.0-23.0-0.95%13,400
2025-10-282,433.02,441.02,413.02,413.0-39.0-1.59%10,600
2025-10-272,427.02,455.02,425.02,452.0+23.0+0.95%6,200
2025-10-242,442.02,452.02,429.02,429.0-23.0-0.94%4,100
2025-10-232,445.02,460.02,439.02,452.0+11.0+0.45%6,100
2025-10-222,428.02,454.02,426.02,441.0-4.0-0.16%8,500
2025-10-212,440.02,449.02,438.02,445.0+5.0+0.20%6,300
2025-10-202,431.02,440.02,423.02,440.0+23.0+0.95%6,900
2025-10-172,402.02,431.02,402.02,417.0-4.0-0.17%5,900
2025-10-162,403.02,429.02,403.02,421.0+1.0+0.04%9,100
2025-10-152,390.02,420.02,390.02,420.0+36.0+1.51%7,500
2025-10-142,388.02,395.02,367.02,384.0+6.0+0.25%16,400
2025-10-102,375.02,383.02,365.02,378.0-9.0-0.38%13,600
2025-10-092,396.02,396.02,375.02,387.0-3.0-0.13%13,000
2025-10-082,407.02,409.02,386.02,390.0-17.0-0.71%13,500
2025-10-072,404.02,410.02,389.02,407.0+3.0+0.12%17,200
2025-10-062,427.02,427.02,386.02,404.0+18.0+0.75%18,200
2025-10-032,398.02,398.02,379.02,386.0+5.0+0.21%14,800
2025-10-022,416.02,420.02,381.02,381.0-22.0-0.92%19,500
2025-10-012,420.02,420.02,399.02,403.0-18.0-0.74%24,800
2025-09-302,438.02,440.02,420.02,421.0-17.0-0.70%20,000
2025-09-292,483.02,489.02,432.02,438.0-115.0-4.50%123,100
2025-09-262,552.02,575.02,552.02,553.0-16.0-0.62%101,900
2025-09-252,567.02,571.02,557.02,569.0+8.0+0.31%20,400
2025-09-242,574.02,577.02,561.02,561.0-12.0-0.47%21,000
2025-09-222,572.02,580.02,570.02,573.0+6.0+0.23%7,600
2025-09-192,588.02,592.02,567.02,567.0-21.0-0.81%20,600
2025-09-182,560.02,588.02,559.02,588.0+28.0+1.09%12,000
2025-09-172,578.02,578.02,559.02,560.0-24.0-0.93%7,300
2025-09-162,569.02,587.02,547.02,584.0+41.0+1.61%12,300
2025-09-122,568.02,568.02,542.02,543.0——23,700

直近120営業日分を表示