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 |
---|---|---|---|---|---|
2017/12/29 | 283 | 283 | 280 | 281 | 14,100 |
2017/12/28 | 283 | 283 | 282 | 282 | 3,000 |
2017/12/27 | 282 | 282 | 280 | 282 | 5,700 |
2017/12/26 | 282 | 283 | 277 | 281 | 23,900 |
2017/12/25 | 281 | 281 | 278 | 280 | 13,100 |
2017/12/22 | 280 | 280 | 277 | 280 | 5,600 |
2017/12/21 | 280 | 281 | 277 | 277 | 22,200 |
2017/12/20 | 278 | 280 | 277 | 279 | 14,100 |
2017/12/19 | 279 | 282 | 279 | 281 | 19,800 |
2017/12/18 | 280 | 280 | 278 | 279 | 14,600 |
2017/12/15 | 285 | 285 | 277 | 280 | 19,000 |
2017/12/14 | 287 | 287 | 283 | 285 | 7,000 |
2017/12/13 | 282 | 286 | 282 | 285 | 5,700 |
2017/12/12 | 286 | 288 | 281 | 282 | 29,600 |
2017/12/11 | 287 | 289 | 285 | 288 | 8,300 |
2017/12/08 | 287 | 288 | 286 | 286 | 16,800 |
2017/12/07 | 285 | 287 | 284 | 287 | 8,500 |
2017/12/06 | 287 | 289 | 285 | 287 | 12,600 |
2017/12/05 | 287 | 287 | 283 | 286 | 24,900 |
2017/12/04 | 287 | 287 | 283 | 287 | 40,100 |
2017/12/01 | 279 | 287 | 278 | 283 | 29,400 |
2017/11/30 | 276 | 279 | 276 | 279 | 13,000 |
2017/11/29 | 276 | 276 | 275 | 276 | 28,200 |
2017/11/28 | 276 | 276 | 275 | 276 | 7,400 |
2017/11/27 | 276 | 276 | 275 | 276 | 9,600 |
2017/11/24 | 271 | 273 | 271 | 273 | 7,900 |
2017/11/22 | 269 | 271 | 269 | 271 | 5,200 |
2017/11/21 | 273 | 273 | 268 | 271 | 9,400 |
2017/11/20 | 270 | 272 | 268 | 272 | 3,900 |
2017/11/17 | 270 | 270 | 267 | 270 | 19,500 |
2017/11/16 | 264 | 267 | 263 | 267 | 15,000 |
2017/11/15 | 265 | 266 | 265 | 266 | 26,200 |
2017/11/14 | 264 | 266 | 264 | 266 | 6,000 |
2017/11/13 | 278 | 280 | 262 | 265 | 35,800 |
2017/11/10 | 273 | 279 | 270 | 279 | 23,400 |
2017/11/09 | 277 | 281 | 275 | 276 | 43,500 |
2017/11/08 | 277 | 278 | 275 | 278 | 10,000 |
2017/11/07 | 278 | 278 | 277 | 278 | 4,200 |
2017/11/06 | 278 | 278 | 277 | 278 | 23,300 |
2017/11/02 | 277 | 277 | 276 | 277 | 3,400 |
2017/11/01 | 275 | 276 | 275 | 276 | 6,400 |
2017/10/31 | 275 | 275 | 273 | 275 | 3,200 |
2017/10/30 | 275 | 275 | 274 | 274 | 1,600 |
2017/10/27 | 273 | 275 | 273 | 275 | 8,300 |
2017/10/26 | 275 | 276 | 272 | 275 | 13,200 |
2017/10/25 | 276 | 276 | 273 | 275 | 7,100 |
2017/10/24 | 273 | 274 | 273 | 273 | 5,700 |
2017/10/23 | 274 | 276 | 273 | 276 | 4,800 |
2017/10/20 | 274 | 276 | 273 | 276 | 11,900 |
2017/10/19 | 276 | 277 | 275 | 276 | 5,300 |
2017/10/18 | 278 | 278 | 276 | 277 | 3,000 |
2017/10/17 | 276 | 278 | 275 | 278 | 12,800 |
2017/10/16 | 278 | 278 | 275 | 277 | 4,800 |
2017/10/13 | 278 | 278 | 275 | 277 | 6,100 |
2017/10/12 | 276 | 278 | 275 | 277 | 8,000 |
2017/10/11 | 277 | 279 | 273 | 277 | 34,600 |
2017/10/10 | 274 | 275 | 271 | 273 | 11,100 |
2017/10/06 | 271 | 274 | 271 | 273 | 3,000 |
2017/10/05 | 273 | 275 | 271 | 271 | 17,300 |
2017/10/04 | 275 | 275 | 269 | 269 | 4,700 |
2017/10/03 | 274 | 275 | 271 | 271 | 9,100 |
2017/10/02 | 275 | 275 | 271 | 272 | 2,500 |
2017/09/29 | 269 | 272 | 268 | 272 | 3,600 |
2017/09/28 | 272 | 274 | 271 | 271 | 6,900 |
2017/09/27 | 275 | 275 | 267 | 271 | 19,500 |
2017/09/26 | 265 | 277 | 261 | 275 | 86,600 |
2017/09/25 | 263 | 265 | 262 | 265 | 4,100 |
2017/09/22 | 263 | 269 | 262 | 262 | 20,600 |
2017/09/21 | 267 | 267 | 266 | 266 | 2,900 |
2017/09/20 | 266 | 268 | 265 | 266 | 10,800 |
2017/09/19 | 262 | 266 | 262 | 265 | 10,100 |
2017/09/15 | 261 | 261 | 255 | 261 | 7,600 |
2017/09/14 | 263 | 263 | 260 | 261 | 4,800 |
2017/09/13 | 263 | 263 | 261 | 262 | 6,000 |
2017/09/12 | 263 | 264 | 262 | 262 | 5,300 |
2017/09/11 | 260 | 263 | 259 | 259 | 7,200 |
2017/09/08 | 256 | 267 | 256 | 266 | 11,800 |
2017/09/07 | 257 | 261 | 257 | 258 | 9,800 |
2017/09/06 | 256 | 263 | 255 | 256 | 10,000 |
2017/09/05 | 261 | 263 | 256 | 257 | 13,300 |
2017/09/04 | 266 | 267 | 260 | 264 | 15,700 |
2017/09/01 | 266 | 267 | 262 | 266 | 9,000 |
2017/08/31 | 263 | 264 | 260 | 263 | 6,100 |
2017/08/30 | 261 | 261 | 257 | 260 | 6,300 |
2017/08/29 | 258 | 263 | 255 | 263 | 12,200 |
2017/08/28 | 256 | 257 | 256 | 256 | 6,500 |
2017/08/25 | 256 | 256 | 253 | 255 | 4,700 |
2017/08/24 | 257 | 258 | 252 | 255 | 11,200 |
2017/08/23 | 256 | 257 | 255 | 257 | 4,100 |
2017/08/22 | 257 | 259 | 256 | 258 | 1,600 |
2017/08/21 | 254 | 258 | 254 | 256 | 4,200 |
2017/08/18 | 252 | 257 | 252 | 255 | 6,300 |
2017/08/17 | 260 | 260 | 257 | 258 | 3,700 |
2017/08/16 | 258 | 258 | 253 | 258 | 3,000 |
2017/08/15 | 260 | 260 | 255 | 259 | 13,500 |
2017/08/14 | 253 | 260 | 251 | 256 | 43,600 |
2017/08/10 | 269 | 270 | 265 | 266 | 11,200 |
2017/08/09 | 273 | 273 | 266 | 269 | 14,000 |
2017/08/08 | 274 | 276 | 274 | 275 | 14,600 |
2017/08/07 | 272 | 275 | 272 | 273 | 6,800 |
2017/08/04 | 268 | 274 | 266 | 272 | 20,400 |
2017/08/03 | 269 | 269 | 267 | 269 | 9,200 |
2017/08/02 | 268 | 268 | 265 | 268 | 11,300 |
2017/08/01 | 273 | 274 | 271 | 271 | 11,600 |
2017/07/31 | 276 | 276 | 273 | 273 | 8,400 |
2017/07/28 | 277 | 277 | 275 | 275 | 16,400 |
2017/07/27 | 278 | 278 | 275 | 277 | 20,500 |
2017/07/26 | 277 | 278 | 275 | 277 | 36,400 |
2017/07/25 | 271 | 274 | 271 | 273 | 19,300 |
2017/07/24 | 271 | 271 | 270 | 270 | 11,100 |
2017/07/21 | 267 | 270 | 267 | 270 | 25,700 |
2017/07/20 | 265 | 266 | 263 | 266 | 9,600 |
2017/07/19 | 265 | 267 | 263 | 267 | 12,000 |
2017/07/18 | 270 | 270 | 266 | 268 | 6,400 |
2017/07/14 | 269 | 270 | 268 | 270 | 8,400 |
2017/07/13 | 271 | 271 | 268 | 270 | 8,700 |
2017/07/12 | 268 | 271 | 267 | 267 | 8,800 |
2017/07/11 | 271 | 271 | 267 | 268 | 14,900 |
2017/07/10 | 268 | 268 | 266 | 266 | 4,300 |
2017/07/07 | 265 | 266 | 265 | 265 | 1,600 |
2017/07/06 | 266 | 267 | 264 | 264 | 6,100 |
2017/07/05 | 264 | 266 | 263 | 263 | 4,200 |
2017/07/04 | 265 | 265 | 263 | 263 | 14,700 |
2017/07/03 | 269 | 269 | 264 | 265 | 9,500 |
2017/06/30 | 263 | 264 | 262 | 264 | 14,600 |
2017/06/29 | 265 | 270 | 265 | 266 | 17,900 |
2017/06/28 | 267 | 274 | 264 | 267 | 49,500 |
2017/06/27 | 265 | 265 | 263 | 264 | 1,700 |
2017/06/26 | 265 | 265 | 262 | 263 | 4,100 |
2017/06/23 | 266 | 266 | 263 | 263 | 5,300 |
2017/06/22 | 265 | 266 | 262 | 265 | 13,500 |
2017/06/21 | 264 | 265 | 263 | 263 | 4,900 |
2017/06/20 | 264 | 265 | 264 | 264 | 11,700 |
2017/06/19 | 265 | 265 | 262 | 264 | 12,100 |
2017/06/16 | 263 | 263 | 261 | 263 | 3,800 |
2017/06/15 | 265 | 265 | 260 | 260 | 6,200 |
2017/06/14 | 264 | 264 | 263 | 264 | 7,200 |
2017/06/13 | 261 | 264 | 260 | 264 | 18,900 |
2017/06/12 | 265 | 265 | 261 | 262 | 11,100 |
2017/06/09 | 264 | 264 | 260 | 260 | 5,000 |
2017/06/08 | 258 | 260 | 257 | 259 | 9,900 |
2017/06/07 | 256 | 261 | 256 | 260 | 3,500 |
2017/06/06 | 261 | 263 | 257 | 258 | 14,700 |
2017/06/05 | 260 | 264 | 260 | 260 | 6,200 |
2017/06/02 | 265 | 265 | 257 | 260 | 69,000 |
2017/06/01 | 263 | 265 | 263 | 263 | 9,900 |
2017/05/31 | 267 | 267 | 264 | 264 | 8,000 |
2017/05/30 | 266 | 266 | 264 | 266 | 13,000 |
2017/05/29 | 265 | 267 | 264 | 266 | 8,800 |
2017/05/26 | 264 | 265 | 261 | 264 | 16,500 |
2017/05/25 | 264 | 267 | 264 | 267 | 8,900 |
2017/05/24 | 268 | 269 | 263 | 267 | 10,000 |
2017/05/23 | 266 | 269 | 265 | 268 | 15,500 |
2017/05/22 | 268 | 268 | 266 | 266 | 3,200 |
2017/05/19 | 263 | 268 | 263 | 264 | 12,200 |
2017/05/18 | 259 | 262 | 259 | 262 | 38,800 |
2017/05/17 | 272 | 272 | 264 | 266 | 8,600 |
2017/05/16 | 273 | 273 | 266 | 268 | 9,300 |
2017/05/15 | 280 | 280 | 260 | 272 | 79,600 |
2017/05/12 | 277 | 283 | 275 | 283 | 85,800 |
2017/05/11 | 274 | 277 | 272 | 277 | 23,200 |
2017/05/10 | 274 | 276 | 270 | 274 | 12,400 |
2017/05/09 | 269 | 276 | 266 | 273 | 23,700 |
2017/05/08 | 266 | 269 | 263 | 269 | 19,300 |
2017/05/02 | 265 | 265 | 260 | 260 | 6,000 |
2017/05/01 | 264 | 264 | 261 | 264 | 3,100 |
2017/04/28 | 267 | 267 | 265 | 265 | 2,200 |
2017/04/27 | 265 | 267 | 265 | 266 | 4,300 |
2017/04/26 | 261 | 264 | 261 | 264 | 10,100 |
2017/04/25 | 260 | 261 | 259 | 261 | 10,600 |
2017/04/24 | 255 | 258 | 255 | 258 | 2,400 |
2017/04/21 | 255 | 255 | 253 | 255 | 2,700 |
2017/04/20 | 250 | 250 | 249 | 250 | 3,100 |
2017/04/19 | 251 | 251 | 248 | 249 | 5,300 |
2017/04/18 | 251 | 251 | 247 | 248 | 3,600 |
2017/04/17 | 248 | 248 | 241 | 246 | 8,100 |
2017/04/14 | 243 | 246 | 241 | 243 | 7,300 |
2017/04/13 | 245 | 247 | 242 | 244 | 25,100 |
2017/04/12 | 260 | 260 | 246 | 247 | 33,100 |
2017/04/11 | 262 | 263 | 262 | 262 | 1,800 |
2017/04/10 | 260 | 265 | 260 | 264 | 3,700 |
2017/04/07 | 264 | 267 | 257 | 265 | 4,300 |
2017/04/06 | 262 | 266 | 255 | 266 | 15,100 |
2017/04/05 | 265 | 268 | 259 | 268 | 16,200 |
2017/04/04 | 275 | 275 | 241 | 257 | 49,600 |
2017/04/03 | 272 | 275 | 272 | 274 | 1,900 |
2017/03/31 | 270 | 274 | 270 | 274 | 7,700 |
2017/03/30 | 272 | 274 | 272 | 274 | 5,200 |
2017/03/29 | 276 | 276 | 268 | 274 | 31,200 |
2017/03/28 | 275 | 278 | 274 | 276 | 18,000 |
2017/03/27 | 277 | 277 | 274 | 274 | 39,500 |
2017/03/24 | 274 | 280 | 274 | 277 | 29,300 |
2017/03/23 | 276 | 276 | 272 | 275 | 8,500 |
2017/03/22 | 276 | 277 | 273 | 277 | 13,000 |
2017/03/21 | 278 | 279 | 277 | 279 | 6,800 |
2017/03/17 | 277 | 279 | 276 | 277 | 12,500 |
2017/03/16 | 274 | 278 | 274 | 276 | 7,400 |
2017/03/15 | 281 | 281 | 274 | 274 | 24,800 |
2017/03/14 | 278 | 281 | 278 | 281 | 8,200 |
2017/03/13 | 279 | 279 | 277 | 279 | 10,000 |
2017/03/10 | 279 | 279 | 277 | 278 | 15,000 |
2017/03/09 | 278 | 279 | 277 | 278 | 8,400 |
2017/03/08 | 276 | 277 | 276 | 277 | 8,600 |
2017/03/07 | 275 | 276 | 272 | 275 | 30,200 |
2017/03/06 | 275 | 276 | 273 | 275 | 13,700 |
2017/03/03 | 279 | 279 | 274 | 274 | 13,600 |
2017/03/02 | 274 | 276 | 274 | 276 | 13,200 |
2017/03/01 | 277 | 277 | 274 | 274 | 12,500 |
2017/02/28 | 275 | 279 | 273 | 274 | 41,300 |
2017/02/27 | 279 | 281 | 276 | 277 | 14,000 |
2017/02/24 | 281 | 281 | 278 | 278 | 9,900 |
2017/02/23 | 281 | 281 | 277 | 278 | 31,200 |
2017/02/22 | 285 | 286 | 277 | 281 | 35,200 |
2017/02/21 | 277 | 283 | 273 | 283 | 50,100 |
2017/02/20 | 278 | 278 | 275 | 276 | 12,800 |
2017/02/17 | 275 | 275 | 273 | 275 | 9,000 |
2017/02/16 | 274 | 274 | 272 | 273 | 13,900 |
2017/02/15 | 272 | 273 | 271 | 273 | 23,900 |
2017/02/14 | 270 | 272 | 269 | 271 | 10,200 |
2017/02/13 | 265 | 271 | 265 | 270 | 31,800 |
2017/02/10 | 270 | 272 | 269 | 272 | 18,500 |
2017/02/09 | 269 | 272 | 269 | 272 | 7,100 |
2017/02/08 | 268 | 269 | 267 | 269 | 9,500 |
2017/02/07 | 264 | 268 | 264 | 268 | 4,400 |
2017/02/06 | 266 | 268 | 264 | 264 | 27,100 |
2017/02/03 | 267 | 268 | 266 | 266 | 11,000 |
2017/02/02 | 268 | 272 | 265 | 269 | 21,200 |
2017/02/01 | 271 | 272 | 266 | 269 | 11,800 |
2017/01/31 | 274 | 274 | 269 | 271 | 17,200 |
2017/01/30 | 276 | 276 | 274 | 276 | 6,500 |
2017/01/27 | 277 | 279 | 276 | 277 | 8,400 |
2017/01/26 | 273 | 277 | 269 | 275 | 43,600 |
2017/01/25 | 270 | 270 | 268 | 269 | 4,700 |
2017/01/24 | 268 | 270 | 267 | 268 | 9,100 |
2017/01/23 | 276 | 276 | 268 | 268 | 7,700 |
2017/01/20 | 274 | 274 | 270 | 272 | 2,200 |
2017/01/19 | 271 | 283 | 263 | 276 | 64,500 |
2017/01/18 | 268 | 268 | 265 | 268 | 20,500 |
2017/01/17 | 277 | 277 | 270 | 270 | 48,600 |
2017/01/16 | 282 | 282 | 274 | 276 | 46,100 |
2017/01/13 | 284 | 284 | 278 | 283 | 35,300 |
2017/01/12 | 284 | 285 | 282 | 283 | 17,400 |
2017/01/11 | 288 | 288 | 283 | 285 | 14,100 |
2017/01/10 | 288 | 289 | 285 | 287 | 30,900 |
2017/01/06 | 285 | 287 | 281 | 285 | 20,400 |
2017/01/05 | 282 | 287 | 281 | 284 | 42,900 |
2017/01/04 | 279 | 292 | 276 | 282 | 41,000 |