セントラル総合開発(3238)の株価時系列情報
セントラル総合開発(3238)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2015/12/30 | 171 | 172 | 168 | 171 | 6,400 |
2015/12/29 | 172 | 173 | 166 | 171 | 3,300 |
2015/12/28 | 170 | 173 | 167 | 170 | 4,100 |
2015/12/25 | 163 | 169 | 163 | 166 | 27,700 |
2015/12/24 | 171 | 172 | 166 | 166 | 39,900 |
2015/12/22 | 170 | 172 | 168 | 171 | 7,200 |
2015/12/21 | 172 | 173 | 170 | 173 | 10,000 |
2015/12/18 | 177 | 178 | 175 | 175 | 3,500 |
2015/12/17 | 177 | 178 | 175 | 176 | 15,300 |
2015/12/16 | 175 | 177 | 175 | 176 | 3,200 |
2015/12/15 | 177 | 180 | 172 | 173 | 31,200 |
2015/12/14 | 175 | 182 | 174 | 182 | 16,300 |
2015/12/11 | 178 | 180 | 176 | 180 | 8,700 |
2015/12/10 | 181 | 181 | 179 | 179 | 4,800 |
2015/12/09 | 184 | 184 | 180 | 181 | 2,600 |
2015/12/08 | 185 | 185 | 180 | 184 | 13,000 |
2015/12/07 | 180 | 184 | 180 | 180 | 9,500 |
2015/12/04 | 181 | 184 | 179 | 180 | 12,200 |
2015/12/03 | 185 | 186 | 182 | 184 | 6,100 |
2015/12/02 | 181 | 185 | 181 | 184 | 5,900 |
2015/12/01 | 181 | 183 | 181 | 182 | 1,400 |
2015/11/30 | 179 | 181 | 179 | 181 | 9,300 |
2015/11/27 | 180 | 182 | 179 | 180 | 3,700 |
2015/11/26 | 178 | 184 | 178 | 180 | 4,600 |
2015/11/25 | 184 | 185 | 180 | 181 | 5,500 |
2015/11/24 | 181 | 184 | 175 | 184 | 12,400 |
2015/11/20 | 182 | 182 | 179 | 181 | 3,500 |
2015/11/19 | 182 | 182 | 177 | 179 | 5,200 |
2015/11/18 | 180 | 183 | 180 | 180 | 19,800 |
2015/11/17 | 182 | 187 | 181 | 184 | 9,500 |
2015/11/16 | 181 | 182 | 176 | 180 | 11,900 |
2015/11/13 | 175 | 178 | 175 | 178 | 7,300 |
2015/11/12 | 180 | 182 | 173 | 180 | 14,800 |
2015/11/11 | 177 | 179 | 175 | 178 | 13,100 |
2015/11/10 | 174 | 177 | 172 | 177 | 8,300 |
2015/11/09 | 171 | 177 | 171 | 176 | 25,400 |
2015/11/06 | 183 | 189 | 170 | 171 | 123,600 |
2015/11/05 | 184 | 185 | 183 | 185 | 1,000 |
2015/11/04 | 183 | 188 | 183 | 188 | 2,500 |
2015/11/02 | 186 | 186 | 181 | 183 | 7,100 |
2015/10/30 | 185 | 186 | 185 | 186 | 37,400 |
2015/10/29 | 188 | 188 | 183 | 184 | 10,600 |
2015/10/28 | 185 | 189 | 185 | 188 | 3,900 |
2015/10/27 | 188 | 190 | 185 | 190 | 2,000 |
2015/10/26 | 188 | 191 | 184 | 188 | 9,400 |
2015/10/23 | 188 | 190 | 186 | 186 | 8,800 |
2015/10/22 | 185 | 188 | 182 | 188 | 4,000 |
2015/10/21 | 188 | 189 | 180 | 180 | 5,600 |
2015/10/20 | 188 | 189 | 186 | 186 | 1,600 |
2015/10/19 | 195 | 195 | 186 | 188 | 11,900 |
2015/10/16 | 190 | 191 | 187 | 187 | 2,500 |
2015/10/15 | 191 | 191 | 188 | 189 | 2,300 |
2015/10/14 | 188 | 189 | 185 | 189 | 5,600 |
2015/10/13 | 191 | 191 | 188 | 189 | 6,300 |
2015/10/09 | 189 | 190 | 186 | 189 | 10,800 |
2015/10/08 | 186 | 189 | 186 | 189 | 4,500 |
2015/10/07 | 187 | 187 | 184 | 185 | 1,500 |
2015/10/06 | 185 | 187 | 183 | 186 | 6,500 |
2015/10/05 | 185 | 186 | 183 | 186 | 5,300 |
2015/10/02 | 181 | 185 | 181 | 183 | 9,600 |
2015/10/01 | 181 | 184 | 181 | 182 | 3,800 |
2015/09/30 | 181 | 183 | 176 | 183 | 3,600 |
2015/09/29 | 182 | 182 | 177 | 179 | 9,900 |
2015/09/28 | 181 | 184 | 180 | 183 | 2,900 |
2015/09/25 | 183 | 184 | 177 | 184 | 3,000 |
2015/09/24 | 183 | 185 | 178 | 185 | 5,300 |
2015/09/18 | 181 | 184 | 181 | 183 | 7,500 |
2015/09/17 | 182 | 199 | 177 | 184 | 101,300 |
2015/09/16 | 181 | 184 | 175 | 177 | 13,000 |
2015/09/15 | 186 | 186 | 181 | 182 | 7,800 |
2015/09/14 | 186 | 186 | 178 | 181 | 12,800 |
2015/09/11 | 179 | 190 | 176 | 185 | 35,000 |
2015/09/10 | 180 | 183 | 180 | 182 | 6,000 |
2015/09/09 | 175 | 181 | 175 | 181 | 6,300 |
2015/09/08 | 176 | 179 | 171 | 171 | 8,600 |
2015/09/07 | 178 | 181 | 174 | 179 | 12,700 |
2015/09/04 | 193 | 193 | 183 | 184 | 11,500 |
2015/09/03 | 194 | 195 | 185 | 190 | 23,900 |
2015/09/02 | 185 | 192 | 179 | 186 | 33,400 |
2015/09/01 | 195 | 196 | 168 | 176 | 40,700 |
2015/08/31 | 203 | 204 | 194 | 200 | 47,100 |
2015/08/28 | 190 | 203 | 190 | 200 | 46,000 |
2015/08/27 | 184 | 206 | 184 | 190 | 53,800 |
2015/08/26 | 172 | 189 | 172 | 189 | 61,400 |
2015/08/25 | 156 | 195 | 151 | 176 | 58,600 |
2015/08/24 | 194 | 194 | 175 | 176 | 119,700 |
2015/08/21 | 208 | 208 | 201 | 202 | 47,600 |
2015/08/20 | 211 | 212 | 211 | 211 | 15,100 |
2015/08/19 | 212 | 215 | 211 | 214 | 14,400 |
2015/08/18 | 218 | 218 | 211 | 212 | 12,500 |
2015/08/17 | 223 | 223 | 212 | 213 | 24,300 |
2015/08/14 | 218 | 224 | 216 | 218 | 11,500 |
2015/08/13 | 223 | 223 | 216 | 220 | 14,000 |
2015/08/12 | 225 | 228 | 215 | 219 | 43,700 |
2015/08/11 | 232 | 232 | 224 | 225 | 55,100 |
2015/08/10 | 230 | 243 | 226 | 233 | 268,600 |
2015/08/07 | 233 | 299 | 225 | 246 | 1,667,100 |
2015/08/06 | 212 | 291 | 211 | 240 | 1,389,300 |
2015/08/05 | 214 | 214 | 210 | 211 | 7,000 |
2015/08/04 | 215 | 215 | 212 | 214 | 3,900 |
2015/08/03 | 214 | 214 | 212 | 213 | 8,200 |
2015/07/31 | 215 | 216 | 207 | 213 | 21,700 |
2015/07/30 | 218 | 219 | 214 | 216 | 8,800 |
2015/07/29 | 214 | 225 | 214 | 217 | 6,100 |
2015/07/28 | 216 | 222 | 213 | 222 | 2,100 |
2015/07/27 | 220 | 227 | 220 | 220 | 8,800 |
2015/07/24 | 225 | 225 | 223 | 223 | 1,800 |
2015/07/23 | 220 | 228 | 220 | 225 | 4,500 |
2015/07/22 | 222 | 222 | 222 | 222 | 3,700 |
2015/07/21 | 226 | 228 | 220 | 222 | 5,000 |
2015/07/17 | 228 | 228 | 226 | 228 | 2,300 |
2015/07/16 | 228 | 228 | 227 | 228 | 1,800 |
2015/07/15 | 227 | 227 | 224 | 226 | 14,200 |
2015/07/14 | 222 | 224 | 220 | 221 | 4,700 |
2015/07/13 | 222 | 222 | 222 | 222 | 4,900 |
2015/07/10 | 217 | 221 | 216 | 220 | 3,600 |
2015/07/09 | 214 | 217 | 198 | 217 | 28,700 |
2015/07/08 | 227 | 229 | 223 | 223 | 4,600 |
2015/07/07 | 226 | 229 | 226 | 227 | 6,800 |
2015/07/06 | 225 | 229 | 222 | 225 | 10,200 |
2015/07/03 | 229 | 231 | 228 | 228 | 4,300 |
2015/07/02 | 230 | 230 | 228 | 229 | 2,800 |
2015/07/01 | 227 | 230 | 225 | 229 | 4,600 |
2015/06/30 | 223 | 228 | 221 | 228 | 9,400 |
2015/06/29 | 226 | 228 | 222 | 223 | 6,400 |
2015/06/26 | 226 | 231 | 225 | 230 | 4,300 |
2015/06/25 | 228 | 228 | 225 | 225 | 11,300 |
2015/06/24 | 230 | 231 | 229 | 230 | 2,500 |
2015/06/23 | 229 | 232 | 229 | 230 | 4,500 |
2015/06/22 | 229 | 231 | 229 | 230 | 3,200 |
2015/06/19 | 227 | 229 | 227 | 228 | 4,700 |
2015/06/18 | 229 | 230 | 227 | 227 | 6,900 |
2015/06/17 | 232 | 232 | 229 | 229 | 2,600 |
2015/06/16 | 229 | 230 | 225 | 230 | 8,400 |
2015/06/15 | 229 | 233 | 225 | 233 | 23,200 |
2015/06/12 | 230 | 233 | 230 | 233 | 7,500 |
2015/06/11 | 231 | 232 | 230 | 230 | 8,000 |
2015/06/10 | 232 | 233 | 231 | 232 | 5,600 |
2015/06/09 | 231 | 232 | 230 | 231 | 4,800 |
2015/06/08 | 232 | 233 | 231 | 232 | 5,900 |
2015/06/05 | 232 | 233 | 232 | 232 | 1,100 |
2015/06/04 | 233 | 234 | 231 | 232 | 13,800 |
2015/06/03 | 233 | 236 | 232 | 236 | 4,200 |
2015/06/02 | 235 | 236 | 235 | 235 | 6,000 |
2015/06/01 | 231 | 232 | 230 | 230 | 4,200 |
2015/05/29 | 232 | 233 | 230 | 230 | 1,900 |
2015/05/28 | 235 | 235 | 230 | 230 | 2,900 |
2015/05/27 | 228 | 233 | 228 | 232 | 6,800 |
2015/05/26 | 234 | 235 | 227 | 228 | 11,800 |
2015/05/25 | 234 | 236 | 230 | 233 | 4,700 |
2015/05/22 | 230 | 234 | 230 | 234 | 7,700 |
2015/05/21 | 230 | 232 | 229 | 230 | 5,200 |
2015/05/20 | 233 | 234 | 231 | 231 | 4,500 |
2015/05/19 | 233 | 234 | 233 | 234 | 1,300 |
2015/05/18 | 236 | 236 | 229 | 231 | 15,300 |
2015/05/15 | 235 | 240 | 220 | 235 | 34,800 |
2015/05/14 | 237 | 237 | 235 | 235 | 3,900 |
2015/05/13 | 232 | 238 | 227 | 237 | 18,900 |
2015/05/12 | 236 | 241 | 233 | 235 | 34,000 |
2015/05/11 | 240 | 241 | 233 | 240 | 15,200 |
2015/05/08 | 237 | 241 | 236 | 239 | 7,200 |
2015/05/07 | 239 | 241 | 238 | 239 | 9,000 |
2015/05/01 | 242 | 243 | 238 | 239 | 7,400 |
2015/04/30 | 247 | 248 | 240 | 243 | 31,700 |
2015/04/28 | 254 | 254 | 245 | 248 | 23,200 |
2015/04/27 | 252 | 255 | 248 | 255 | 22,700 |
2015/04/24 | 249 | 249 | 244 | 247 | 8,000 |
2015/04/23 | 246 | 248 | 242 | 247 | 5,900 |
2015/04/22 | 246 | 248 | 243 | 243 | 3,800 |
2015/04/21 | 247 | 251 | 244 | 245 | 9,100 |
2015/04/20 | 248 | 251 | 242 | 251 | 25,300 |
2015/04/17 | 249 | 249 | 247 | 248 | 5,200 |
2015/04/16 | 247 | 250 | 247 | 250 | 6,800 |
2015/04/15 | 250 | 251 | 246 | 251 | 14,200 |
2015/04/14 | 247 | 250 | 247 | 250 | 16,000 |
2015/04/13 | 252 | 252 | 242 | 247 | 25,000 |
2015/04/10 | 255 | 255 | 249 | 253 | 5,700 |
2015/04/09 | 251 | 252 | 249 | 251 | 12,100 |
2015/04/08 | 242 | 263 | 242 | 250 | 59,500 |
2015/04/07 | 240 | 246 | 240 | 242 | 12,100 |
2015/04/06 | 240 | 242 | 240 | 242 | 8,600 |
2015/04/03 | 244 | 244 | 240 | 240 | 1,200 |
2015/04/02 | 247 | 247 | 240 | 240 | 5,900 |
2015/04/01 | 242 | 247 | 237 | 247 | 8,000 |
2015/03/31 | 245 | 247 | 242 | 242 | 6,700 |
2015/03/30 | 242 | 245 | 237 | 245 | 2,700 |
2015/03/27 | 240 | 245 | 235 | 244 | 13,200 |
2015/03/26 | 248 | 248 | 240 | 246 | 10,800 |
2015/03/25 | 248 | 250 | 245 | 250 | 12,000 |
2015/03/24 | 254 | 255 | 251 | 251 | 7,400 |
2015/03/23 | 255 | 256 | 252 | 254 | 9,200 |
2015/03/20 | 253 | 254 | 247 | 249 | 6,300 |
2015/03/19 | 258 | 265 | 246 | 251 | 51,000 |
2015/03/18 | 249 | 256 | 246 | 253 | 37,300 |
2015/03/17 | 249 | 250 | 244 | 250 | 20,800 |
2015/03/16 | 256 | 256 | 246 | 249 | 21,000 |
2015/03/13 | 238 | 254 | 237 | 250 | 50,300 |
2015/03/12 | 237 | 237 | 234 | 236 | 7,500 |
2015/03/11 | 234 | 239 | 232 | 234 | 7,200 |
2015/03/10 | 235 | 237 | 234 | 234 | 1,900 |
2015/03/09 | 238 | 239 | 234 | 234 | 5,200 |
2015/03/06 | 241 | 241 | 238 | 238 | 4,800 |
2015/03/05 | 238 | 242 | 238 | 241 | 13,400 |
2015/03/04 | 235 | 239 | 234 | 238 | 8,300 |
2015/03/03 | 234 | 241 | 232 | 235 | 35,500 |
2015/03/02 | 233 | 237 | 233 | 234 | 5,800 |
2015/02/27 | 231 | 234 | 231 | 231 | 4,500 |
2015/02/26 | 231 | 233 | 230 | 231 | 8,900 |
2015/02/25 | 231 | 231 | 230 | 231 | 4,500 |
2015/02/24 | 230 | 231 | 229 | 231 | 5,200 |
2015/02/23 | 232 | 234 | 227 | 227 | 18,600 |
2015/02/20 | 228 | 236 | 227 | 231 | 15,900 |
2015/02/19 | 235 | 235 | 229 | 233 | 6,400 |
2015/02/18 | 225 | 239 | 225 | 235 | 31,700 |
2015/02/17 | 230 | 230 | 224 | 224 | 6,400 |
2015/02/16 | 233 | 233 | 224 | 227 | 27,100 |
2015/02/13 | 237 | 237 | 228 | 232 | 11,400 |
2015/02/12 | 233 | 237 | 227 | 237 | 17,100 |
2015/02/10 | 240 | 240 | 222 | 237 | 17,900 |
2015/02/09 | 239 | 240 | 238 | 238 | 5,500 |
2015/02/06 | 240 | 240 | 238 | 239 | 5,200 |
2015/02/05 | 241 | 242 | 235 | 238 | 8,300 |
2015/02/04 | 241 | 241 | 239 | 240 | 13,200 |
2015/02/03 | 242 | 243 | 241 | 241 | 13,400 |
2015/02/02 | 244 | 244 | 241 | 242 | 3,100 |
2015/01/30 | 249 | 249 | 244 | 244 | 6,800 |
2015/01/29 | 251 | 251 | 244 | 249 | 16,700 |
2015/01/28 | 245 | 258 | 245 | 254 | 20,000 |
2015/01/27 | 250 | 250 | 245 | 247 | 5,800 |
2015/01/26 | 244 | 253 | 244 | 248 | 12,400 |
2015/01/23 | 244 | 245 | 244 | 244 | 6,700 |
2015/01/22 | 243 | 243 | 243 | 243 | 600 |
2015/01/21 | 241 | 244 | 241 | 244 | 1,500 |
2015/01/20 | 242 | 247 | 240 | 247 | 6,800 |
2015/01/19 | 241 | 243 | 241 | 241 | 3,300 |
2015/01/16 | 246 | 246 | 240 | 241 | 3,700 |
2015/01/15 | 247 | 247 | 240 | 242 | 11,600 |
2015/01/14 | 244 | 247 | 242 | 244 | 11,700 |
2015/01/13 | 246 | 246 | 239 | 244 | 16,800 |
2015/01/09 | 247 | 250 | 245 | 245 | 7,200 |
2015/01/08 | 244 | 249 | 242 | 246 | 14,800 |
2015/01/07 | 241 | 243 | 241 | 241 | 2,600 |
2015/01/06 | 243 | 243 | 240 | 241 | 3,500 |
2015/01/05 | 249 | 249 | 238 | 248 | 9,400 |