スポーツフィールド
7080グロース/サービス業/Sportsfield 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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 886.0 | 887.0 | 853.0 | 864.0 | -22.0 | -2.48% | 17,300 |
| 2026-03-12 | 900.0 | 900.0 | 870.0 | 886.0 | -2.0 | -0.23% | 11,900 |
| 2026-03-11 | 890.0 | 904.0 | 886.0 | 888.0 | +13.0 | +1.49% | 13,600 |
| 2026-03-10 | 890.0 | 890.0 | 870.0 | 875.0 | +10.0 | +1.16% | 15,900 |
| 2026-03-09 | 864.0 | 873.0 | 831.0 | 865.0 | -14.0 | -1.59% | 19,800 |
| 2026-03-06 | 878.0 | 895.0 | 870.0 | 879.0 | -6.0 | -0.68% | 12,500 |
| 2026-03-05 | 876.0 | 896.0 | 866.0 | 885.0 | +39.0 | +4.61% | 6,700 |
| 2026-03-04 | 884.0 | 889.0 | 835.0 | 846.0 | -59.0 | -6.52% | 40,800 |
| 2026-03-03 | 959.0 | 959.0 | 905.0 | 905.0 | -48.0 | -5.04% | 16,200 |
| 2026-03-02 | 943.0 | 962.0 | 928.0 | 953.0 | +25.0 | +2.69% | 27,100 |
| 2026-02-27 | 924.0 | 938.0 | 916.0 | 928.0 | -2.0 | -0.22% | 11,500 |
| 2026-02-26 | 964.0 | 964.0 | 927.0 | 930.0 | -4.0 | -0.43% | 14,700 |
| 2026-02-25 | 959.0 | 960.0 | 925.0 | 934.0 | -25.0 | -2.61% | 16,400 |
| 2026-02-24 | 968.0 | 968.0 | 959.0 | 959.0 | +2.0 | +0.21% | 8,900 |
| 2026-02-20 | 960.0 | 960.0 | 934.0 | 957.0 | -11.0 | -1.14% | 16,800 |
| 2026-02-19 | 924.0 | 969.0 | 924.0 | 968.0 | +54.0 | +5.91% | 40,200 |
| 2026-02-18 | 898.0 | 915.0 | 892.0 | 914.0 | +14.0 | +1.56% | 10,900 |
| 2026-02-17 | 871.0 | 900.0 | 871.0 | 900.0 | +29.0 | +3.33% | 30,900 |
| 2026-02-16 | 917.0 | 917.0 | 862.0 | 871.0 | +59.0 | +7.27% | 70,200 |
| 2026-02-13 | 807.0 | 812.0 | 786.0 | 812.0 | +11.0 | +1.37% | 10,400 |
| 2026-02-12 | 809.0 | 809.0 | 791.0 | 801.0 | -1.0 | -0.12% | 14,800 |
| 2026-02-10 | 806.0 | 808.0 | 802.0 | 802.0 | -5.0 | -0.62% | 5,100 |
| 2026-02-09 | 818.0 | 818.0 | 801.0 | 807.0 | +1.0 | +0.12% | 2,800 |
| 2026-02-06 | 815.0 | 815.0 | 804.0 | 806.0 | +1.0 | +0.12% | 4,700 |
| 2026-02-05 | 812.0 | 813.0 | 800.0 | 805.0 | -11.0 | -1.35% | 7,200 |
| 2026-02-04 | 817.0 | 817.0 | 800.0 | 816.0 | -2.0 | -0.24% | 12,800 |
| 2026-02-03 | 817.0 | 819.0 | 810.0 | 818.0 | 0.0 | 0.00% | 4,100 |
| 2026-02-02 | 820.0 | 827.0 | 804.0 | 818.0 | +3.0 | +0.37% | 4,100 |
| 2026-01-30 | 817.0 | 818.0 | 815.0 | 815.0 | 0.0 | 0.00% | 1,300 |
| 2026-01-29 | 818.0 | 820.0 | 813.0 | 815.0 | -3.0 | -0.37% | 3,500 |
| 2026-01-28 | 821.0 | 821.0 | 811.0 | 818.0 | +6.0 | +0.74% | 500 |
| 2026-01-27 | 816.0 | 818.0 | 812.0 | 812.0 | -3.0 | -0.37% | 1,000 |
| 2026-01-26 | 838.0 | 838.0 | 813.0 | 815.0 | -8.0 | -0.97% | 16,900 |
| 2026-01-23 | 821.0 | 823.0 | 820.0 | 823.0 | +6.0 | +0.73% | 4,400 |
| 2026-01-22 | 819.0 | 823.0 | 815.0 | 817.0 | +3.0 | +0.37% | 2,400 |
| 2026-01-21 | 825.0 | 825.0 | 807.0 | 814.0 | -16.0 | -1.93% | 9,300 |
| 2026-01-20 | 843.0 | 843.0 | 827.0 | 830.0 | +2.0 | +0.24% | 5,600 |
| 2026-01-19 | 820.0 | 828.0 | 817.0 | 828.0 | +10.0 | +1.22% | 4,000 |
| 2026-01-16 | 829.0 | 829.0 | 817.0 | 818.0 | -5.0 | -0.61% | 3,000 |
| 2026-01-15 | 808.0 | 827.0 | 807.0 | 823.0 | +6.0 | +0.73% | 8,000 |
| 2026-01-14 | 821.0 | 823.0 | 799.0 | 817.0 | -10.0 | -1.21% | 8,000 |
| 2026-01-13 | 828.0 | 828.0 | 816.0 | 827.0 | +6.0 | +0.73% | 5,500 |
| 2026-01-09 | 825.0 | 825.0 | 820.0 | 821.0 | -10.0 | -1.20% | 1,900 |
| 2026-01-08 | 830.0 | 831.0 | 816.0 | 831.0 | 0.0 | 0.00% | 6,600 |
| 2026-01-07 | 829.0 | 834.0 | 826.0 | 831.0 | +6.0 | +0.73% | 5,600 |
| 2026-01-06 | 825.0 | 832.0 | 823.0 | 825.0 | +4.0 | +0.49% | 5,800 |
| 2026-01-05 | 837.0 | 837.0 | 816.0 | 821.0 | -2.0 | -0.24% | 9,700 |
| 2025-12-30 | 853.0 | 853.0 | 806.0 | 823.0 | -33.0 | -3.86% | 6,100 |
| 2025-12-29 | 836.0 | 858.0 | 817.0 | 856.0 | +44.0 | +5.42% | 26,600 |
| 2025-12-26 | 839.0 | 839.0 | 810.0 | 812.0 | +3.0 | +0.37% | 22,300 |
| 2025-12-25 | 801.0 | 819.0 | 790.0 | 809.0 | +11.0 | +1.38% | 12,800 |
| 2025-12-24 | 807.0 | 807.0 | 798.0 | 798.0 | -4.0 | -0.50% | 2,900 |
| 2025-12-23 | 802.0 | 803.0 | 799.0 | 802.0 | +2.0 | +0.25% | 18,700 |
| 2025-12-22 | 809.0 | 809.0 | 800.0 | 800.0 | -9.0 | -1.11% | 9,200 |
| 2025-12-19 | 809.0 | 819.0 | 801.0 | 809.0 | +2.0 | +0.25% | 3,900 |
| 2025-12-18 | 811.0 | 811.0 | 799.0 | 807.0 | -8.0 | -0.98% | 5,300 |
| 2025-12-17 | 803.0 | 815.0 | 800.0 | 815.0 | +12.0 | +1.49% | 5,900 |
| 2025-12-16 | 809.0 | 811.0 | 800.0 | 803.0 | -6.0 | -0.74% | 2,900 |
| 2025-12-15 | 800.0 | 809.0 | 799.0 | 809.0 | +9.0 | +1.13% | 9,900 |
| 2025-12-12 | 794.0 | 803.0 | 794.0 | 800.0 | +6.0 | +0.76% | 9,000 |
| 2025-12-11 | 800.0 | 803.0 | 787.0 | 794.0 | -12.0 | -1.49% | 12,100 |
| 2025-12-10 | 801.0 | 806.0 | 800.0 | 806.0 | +3.0 | +0.37% | 3,000 |
| 2025-12-09 | 803.0 | 811.0 | 803.0 | 803.0 | -1.0 | -0.12% | 2,800 |
| 2025-12-08 | 808.0 | 821.0 | 804.0 | 804.0 | -5.0 | -0.62% | 6,000 |
| 2025-12-05 | 802.0 | 817.0 | 802.0 | 809.0 | +8.0 | +1.00% | 4,800 |
| 2025-12-04 | 814.0 | 814.0 | 801.0 | 801.0 | -8.0 | -0.99% | 6,500 |
| 2025-12-03 | 801.0 | 809.0 | 792.0 | 809.0 | +9.0 | +1.13% | 9,400 |
| 2025-12-02 | 820.0 | 820.0 | 800.0 | 800.0 | -13.0 | -1.60% | 9,600 |
| 2025-12-01 | 842.0 | 842.0 | 811.0 | 813.0 | -24.0 | -2.87% | 8,200 |
| 2025-11-28 | 824.0 | 840.0 | 824.0 | 837.0 | +15.0 | +1.82% | 11,200 |
| 2025-11-27 | 826.0 | 832.0 | 822.0 | 822.0 | -3.0 | -0.36% | 4,500 |
| 2025-11-26 | 835.0 | 835.0 | 811.0 | 825.0 | +5.0 | +0.61% | 16,200 |
| 2025-11-25 | 810.0 | 822.0 | 803.0 | 820.0 | +16.0 | +1.99% | 19,500 |
| 2025-11-21 | 795.0 | 808.0 | 792.0 | 804.0 | +6.0 | +0.75% | 8,500 |
| 2025-11-20 | 796.0 | 807.0 | 796.0 | 798.0 | +10.0 | +1.27% | 13,500 |
| 2025-11-19 | 800.0 | 801.0 | 751.0 | 788.0 | -14.0 | -1.75% | 45,300 |
| 2025-11-18 | 811.0 | 815.0 | 802.0 | 802.0 | -18.0 | -2.20% | 21,400 |
| 2025-11-17 | 820.0 | 828.0 | 807.0 | 820.0 | -7.0 | -0.85% | 33,900 |
| 2025-11-14 | 819.0 | 840.0 | 819.0 | 827.0 | -7.0 | -0.84% | 22,300 |
| 2025-11-13 | 849.0 | 850.0 | 816.0 | 834.0 | -15.0 | -1.77% | 50,500 |
| 2025-11-12 | 843.0 | 868.0 | 837.0 | 849.0 | -69.0 | -7.52% | 97,900 |
| 2025-11-11 | 903.0 | 923.0 | 895.0 | 918.0 | +14.0 | +1.55% | 26,000 |
| 2025-11-10 | 892.0 | 904.0 | 892.0 | 904.0 | +12.0 | +1.35% | 6,200 |
| 2025-11-07 | 873.0 | 894.0 | 873.0 | 892.0 | +4.0 | +0.45% | 4,900 |
| 2025-11-06 | 885.0 | 894.0 | 881.0 | 888.0 | +4.0 | +0.45% | 3,200 |
| 2025-11-05 | 889.0 | 889.0 | 875.0 | 884.0 | +2.0 | +0.23% | 8,100 |
| 2025-11-04 | 895.0 | 896.0 | 882.0 | 882.0 | -13.0 | -1.45% | 4,600 |
| 2025-10-31 | 893.0 | 910.0 | 875.0 | 895.0 | -2.0 | -0.22% | 7,700 |
| 2025-10-30 | 900.0 | 901.0 | 892.0 | 897.0 | -9.0 | -0.99% | 5,400 |
| 2025-10-29 | 905.0 | 908.0 | 878.0 | 906.0 | +1.0 | +0.11% | 11,200 |
| 2025-10-28 | 917.0 | 924.0 | 902.0 | 905.0 | -20.0 | -2.16% | 12,300 |
| 2025-10-27 | 938.0 | 938.0 | 913.0 | 925.0 | +17.0 | +1.87% | 15,300 |
| 2025-10-24 | 902.0 | 909.0 | 902.0 | 908.0 | +9.0 | +1.00% | 4,100 |
| 2025-10-23 | 899.0 | 903.0 | 890.0 | 899.0 | +7.0 | +0.78% | 5,100 |
| 2025-10-22 | 887.0 | 898.0 | 887.0 | 892.0 | -1.0 | -0.11% | 7,200 |
| 2025-10-21 | 910.0 | 910.0 | 887.0 | 893.0 | -8.0 | -0.89% | 12,900 |
| 2025-10-20 | 896.0 | 901.0 | 888.0 | 901.0 | +32.0 | +3.68% | 12,300 |
| 2025-10-17 | 876.0 | 883.0 | 869.0 | 869.0 | -16.0 | -1.81% | 5,800 |
| 2025-10-16 | 871.0 | 895.0 | 868.0 | 885.0 | +10.0 | +1.14% | 12,300 |
| 2025-10-15 | 852.0 | 882.0 | 852.0 | 875.0 | +24.0 | +2.82% | 8,300 |
| 2025-10-14 | 830.0 | 858.0 | 824.0 | 851.0 | +1.0 | +0.12% | 36,700 |
| 2025-10-10 | 881.0 | 888.0 | 837.0 | 850.0 | -40.0 | -4.49% | 45,300 |
| 2025-10-09 | 907.0 | 907.0 | 890.0 | 890.0 | -17.0 | -1.87% | 7,700 |
| 2025-10-08 | 916.0 | 916.0 | 906.0 | 907.0 | -8.0 | -0.87% | 2,400 |
| 2025-10-07 | 921.0 | 937.0 | 915.0 | 915.0 | -2.0 | -0.22% | 8,000 |
| 2025-10-06 | 906.0 | 919.0 | 904.0 | 917.0 | +15.0 | +1.66% | 11,900 |
| 2025-10-03 | 900.0 | 916.0 | 899.0 | 902.0 | -3.0 | -0.33% | 9,300 |
| 2025-10-02 | 900.0 | 920.0 | 897.0 | 905.0 | +8.0 | +0.89% | 12,200 |
| 2025-10-01 | 942.0 | 942.0 | 897.0 | 897.0 | -32.0 | -3.44% | 27,900 |
| 2025-09-30 | 950.0 | 950.0 | 920.0 | 929.0 | -6.0 | -0.64% | 8,700 |
| 2025-09-29 | 935.0 | 950.0 | 911.0 | 935.0 | -7.0 | -0.74% | 14,300 |
| 2025-09-26 | 961.0 | 961.0 | 937.0 | 942.0 | -19.0 | -1.98% | 21,500 |
| 2025-09-25 | 974.0 | 975.0 | 955.0 | 961.0 | +2.0 | +0.21% | 10,700 |
| 2025-09-24 | 970.0 | 971.0 | 950.0 | 959.0 | -9.0 | -0.93% | 11,600 |
| 2025-09-22 | 960.0 | 992.0 | 951.0 | 968.0 | +36.0 | +3.86% | 32,500 |
| 2025-09-19 | 941.0 | 958.0 | 923.0 | 932.0 | -2.0 | -0.21% | 21,200 |
| 2025-09-18 | 936.0 | 946.0 | 931.0 | 934.0 | +8.0 | +0.86% | 13,300 |
| 2025-09-17 | 943.0 | 950.0 | 924.0 | 926.0 | -17.0 | -1.80% | 13,200 |
| 2025-09-16 | 912.0 | 951.0 | 900.0 | 943.0 | +43.0 | +4.78% | 29,200 |
| 2025-09-12 | 909.0 | 914.0 | 892.0 | 900.0 | — | — | 27,600 |
直近120営業日分を表示