日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

セントラル硝子(4044)の株価時系列情報

セントラル硝子(4044)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
2024/04/23 2,760 2,770 2,745 2,755 47,700
2024/04/22 2,750 2,759 2,738 2,759 52,600
2024/04/19 2,766 2,771 2,710 2,717 116,700
2024/04/18 2,738 2,784 2,738 2,771 73,700
2024/04/17 2,787 2,787 2,724 2,744 152,300
2024/04/16 2,825 2,825 2,766 2,766 98,400
2024/04/15 2,808 2,830 2,803 2,830 50,200
2024/04/12 2,803 2,818 2,797 2,814 101,100
2024/04/11 2,812 2,832 2,791 2,814 60,800
2024/04/10 2,854 2,869 2,837 2,838 85,700
2024/04/09 2,849 2,878 2,840 2,876 122,900
2024/04/08 2,810 2,837 2,784 2,833 104,700
2024/04/05 2,775 2,797 2,769 2,788 79,300
2024/04/04 2,822 2,822 2,785 2,785 71,100
2024/04/03 2,790 2,818 2,775 2,805 151,900
2024/04/02 2,862 2,862 2,801 2,811 83,900
2024/04/01 2,905 2,911 2,840 2,843 73,300
2024/03/29 2,863 2,902 2,860 2,902 71,900
2024/03/28 2,862 2,887 2,843 2,847 88,400
2024/03/27 2,895 2,924 2,892 2,900 108,600
2024/03/26 2,900 2,900 2,866 2,888 109,100
2024/03/25 2,885 2,920 2,880 2,900 133,000
2024/03/22 2,870 2,888 2,856 2,886 96,600
2024/03/21 2,859 2,862 2,843 2,862 79,000
2024/03/19 2,826 2,850 2,816 2,836 76,200
2024/03/18 2,840 2,845 2,809 2,826 69,500
2024/03/15 2,805 2,825 2,786 2,806 197,200
2024/03/14 2,788 2,805 2,779 2,805 64,100
2024/03/13 2,798 2,803 2,780 2,791 78,400
2024/03/12 2,769 2,790 2,734 2,790 137,300
2024/03/11 2,835 2,836 2,770 2,781 174,700
2024/03/08 2,839 2,860 2,827 2,847 97,200
2024/03/07 2,900 2,908 2,853 2,865 118,200
2024/03/06 2,821 2,894 2,813 2,884 142,000
2024/03/05 2,805 2,843 2,804 2,833 79,300
2024/03/04 2,846 2,846 2,806 2,806 103,000
2024/03/01 2,870 2,870 2,835 2,836 117,100
2024/02/29 2,900 2,900 2,851 2,865 151,900
2024/02/28 2,903 2,930 2,897 2,914 98,500
2024/02/27 2,919 2,921 2,878 2,890 135,600
2024/02/26 2,915 2,941 2,897 2,921 132,400
2024/02/22 2,892 2,915 2,882 2,904 101,900
2024/02/21 2,896 2,909 2,876 2,891 68,500
2024/02/20 2,903 2,911 2,884 2,884 70,200
2024/02/19 2,841 2,909 2,840 2,905 93,200
2024/02/16 2,852 2,868 2,844 2,857 81,800
2024/02/15 2,900 2,900 2,805 2,836 155,900
2024/02/14 2,917 2,922 2,880 2,888 65,700
2024/02/13 2,923 2,931 2,887 2,929 112,300
2024/02/09 2,900 2,930 2,893 2,908 93,800
2024/02/08 2,905 2,907 2,857 2,902 128,600
2024/02/07 2,838 2,925 2,838 2,911 225,000
2024/02/06 2,859 2,867 2,808 2,833 297,000
2024/02/05 2,780 2,800 2,771 2,798 125,900
2024/02/02 2,767 2,769 2,750 2,756 79,700
2024/02/01 2,760 2,764 2,738 2,756 96,800
2024/01/31 2,755 2,773 2,743 2,773 82,900
2024/01/30 2,762 2,765 2,746 2,757 91,700
2024/01/29 2,734 2,764 2,734 2,762 74,400
2024/01/26 2,751 2,751 2,715 2,717 97,100
2024/01/25 2,735 2,754 2,731 2,751 63,600
2024/01/24 2,749 2,762 2,735 2,739 64,800
2024/01/23 2,760 2,774 2,738 2,745 121,200
2024/01/22 2,738 2,766 2,738 2,755 70,600
2024/01/19 2,767 2,770 2,734 2,738 96,300
2024/01/18 2,740 2,756 2,734 2,755 64,900
2024/01/17 2,759 2,779 2,734 2,739 104,200
2024/01/16 2,769 2,772 2,748 2,753 55,400
2024/01/15 2,760 2,774 2,754 2,765 79,000
2024/01/12 2,778 2,786 2,740 2,761 139,500
2024/01/11 2,790 2,809 2,776 2,776 125,800
2024/01/10 2,783 2,783 2,765 2,773 149,900
2024/01/09 2,729 2,778 2,706 2,778 216,400
2024/01/05 2,710 2,712 2,695 2,706 122,600
2024/01/04 2,670 2,701 2,643 2,701 187,600
2023/12/29 2,657 2,667 2,647 2,665 154,600
2023/12/28 2,627 2,659 2,623 2,657 106,400
2023/12/27 2,621 2,645 2,620 2,645 123,500
2023/12/26 2,607 2,617 2,593 2,609 121,600
2023/12/25 2,646 2,651 2,610 2,610 110,100
2023/12/22 2,600 2,634 2,594 2,626 148,500
2023/12/21 2,616 2,631 2,613 2,613 86,800
2023/12/20 2,610 2,644 2,607 2,633 134,600
2023/12/19 2,621 2,624 2,596 2,610 196,700
2023/12/18 2,623 2,637 2,604 2,630 107,500
2023/12/15 2,650 2,650 2,629 2,643 133,100
2023/12/14 2,649 2,650 2,615 2,620 115,900
2023/12/13 2,645 2,655 2,633 2,641 130,600
2023/12/12 2,637 2,660 2,632 2,652 166,600
2023/12/11 2,631 2,655 2,625 2,650 168,200
2023/12/08 2,661 2,661 2,603 2,622 365,100
2023/12/07 2,692 2,706 2,689 2,700 140,500
2023/12/06 2,695 2,707 2,686 2,702 171,200
2023/12/05 2,706 2,734 2,706 2,709 104,500
2023/12/04 2,714 2,730 2,702 2,718 106,500
2023/12/01 2,735 2,736 2,706 2,722 142,700
2023/11/30 2,687 2,724 2,686 2,719 133,900
2023/11/29 2,694 2,709 2,676 2,686 70,500
2023/11/28 2,694 2,698 2,680 2,697 102,500
2023/11/27 2,727 2,727 2,691 2,697 114,900
2023/11/24 2,715 2,737 2,700 2,704 145,700
2023/11/22 2,676 2,711 2,675 2,705 123,800
2023/11/21 2,670 2,692 2,653 2,685 144,100
2023/11/20 2,690 2,699 2,658 2,670 106,000
2023/11/17 2,666 2,681 2,644 2,681 134,600
2023/11/16 2,640 2,708 2,639 2,656 275,000
2023/11/15 2,645 2,645 2,619 2,632 134,300
2023/11/14 2,621 2,644 2,618 2,630 125,300
2023/11/13 2,640 2,646 2,611 2,620 160,000
2023/11/10 2,624 2,656 2,611 2,639 171,500
2023/11/09 2,608 2,629 2,605 2,615 215,600
2023/11/08 2,620 2,632 2,580 2,606 481,300
2023/11/07 2,711 2,726 2,610 2,612 1,138,600
2023/11/06 2,860 2,890 2,810 2,886 318,900
2023/11/02 2,909 2,909 2,807 2,810 208,200
2023/11/01 2,892 2,919 2,855 2,864 218,000
2023/10/31 2,880 2,895 2,817 2,842 212,400
2023/10/30 2,891 2,943 2,842 2,875 1,204,400
2023/10/27 2,860 2,926 2,849 2,926 150,700
2023/10/26 2,842 2,865 2,803 2,829 140,800
2023/10/25 2,898 2,908 2,853 2,859 128,400
2023/10/24 2,835 2,880 2,781 2,870 157,300
2023/10/23 2,921 2,921 2,846 2,846 97,400
2023/10/20 2,909 2,933 2,874 2,918 105,300
2023/10/19 2,920 2,921 2,871 2,903 124,600
2023/10/18 2,957 2,962 2,924 2,952 121,700
2023/10/17 2,935 2,956 2,915 2,928 103,100
2023/10/16 2,900 2,947 2,894 2,918 144,800
2023/10/13 2,899 2,922 2,884 2,914 127,200
2023/10/12 2,908 2,935 2,891 2,933 147,100
2023/10/11 2,978 2,978 2,908 2,908 142,400
2023/10/10 2,931 2,986 2,931 2,978 251,000
2023/10/06 2,900 2,942 2,869 2,926 168,700
2023/10/05 2,871 2,886 2,831 2,879 159,900
2023/10/04 2,855 2,897 2,807 2,864 258,700
2023/10/03 2,929 2,932 2,861 2,878 223,600
2023/10/02 2,995 3,035 2,960 2,960 131,400
2023/09/29 3,010 3,020 2,955 2,965 168,900
2023/09/28 3,060 3,090 3,005 3,030 172,200
2023/09/27 3,040 3,055 3,020 3,055 142,200
2023/09/26 3,095 3,095 3,060 3,070 104,900
2023/09/25 3,090 3,090 3,055 3,085 135,600
2023/09/22 3,025 3,060 3,015 3,050 112,700
2023/09/21 3,040 3,105 3,040 3,055 111,100
2023/09/20 3,110 3,125 3,050 3,065 149,900
2023/09/19 3,025 3,125 3,015 3,125 278,200
2023/09/15 3,010 3,020 2,976 2,982 179,000
2023/09/14 2,989 3,005 2,972 2,993 129,900
2023/09/13 2,950 3,010 2,949 3,010 123,700
2023/09/12 2,958 2,989 2,956 2,964 96,200
2023/09/11 3,000 3,030 2,930 2,940 147,700
2023/09/08 3,030 3,060 2,991 2,994 170,300
2023/09/07 3,035 3,065 3,030 3,055 118,900
2023/09/06 3,045 3,060 3,025 3,040 109,700
2023/09/05 3,020 3,025 2,988 3,015 98,100
2023/09/04 2,987 3,040 2,987 3,035 107,700
2023/09/01 2,933 2,980 2,933 2,980 110,200
2023/08/31 2,939 2,978 2,925 2,933 154,300
2023/08/30 2,922 2,955 2,915 2,936 92,600
2023/08/29 2,908 2,925 2,892 2,922 70,800
2023/08/28 2,877 2,907 2,877 2,907 64,900
2023/08/25 2,855 2,870 2,846 2,860 88,100
2023/08/24 2,862 2,888 2,853 2,858 70,300
2023/08/23 2,857 2,870 2,843 2,865 76,300
2023/08/22 2,843 2,864 2,818 2,864 67,600
2023/08/21 2,803 2,859 2,802 2,851 95,000
2023/08/18 2,814 2,829 2,790 2,802 106,800
2023/08/17 2,812 2,856 2,793 2,849 121,200
2023/08/16 2,835 2,848 2,814 2,817 122,300
2023/08/15 2,871 2,874 2,847 2,864 108,700
2023/08/14 2,861 2,882 2,828 2,852 133,200
2023/08/10 2,828 2,862 2,801 2,862 131,300
2023/08/09 2,850 2,867 2,814 2,835 164,500
2023/08/08 2,850 2,878 2,834 2,848 152,700
2023/08/07 2,912 2,912 2,797 2,850 279,300
2023/08/04 2,960 2,980 2,941 2,941 109,300
2023/08/03 3,010 3,010 2,958 2,973 122,300
2023/08/02 3,045 3,090 3,030 3,040 87,400
2023/08/01 3,100 3,100 3,040 3,060 93,000
2023/07/31 3,060 3,100 3,055 3,085 300,200
2023/07/28 3,020 3,025 2,983 3,015 149,500
2023/07/27 3,025 3,045 2,989 3,030 94,500
2023/07/26 3,050 3,070 3,020 3,030 100,100
2023/07/25 2,990 3,065 2,977 3,065 112,000
2023/07/24 2,956 2,991 2,943 2,985 85,900
2023/07/21 2,966 2,979 2,933 2,938 126,300
2023/07/20 2,949 2,998 2,949 2,968 92,700
2023/07/19 2,986 2,986 2,946 2,980 92,500
2023/07/18 2,924 2,959 2,918 2,955 77,900
2023/07/14 2,948 2,952 2,907 2,927 88,700
2023/07/13 2,970 2,987 2,939 2,939 114,600
2023/07/12 3,050 3,050 2,953 2,968 139,000
2023/07/11 3,090 3,090 3,030 3,030 114,100
2023/07/10 3,135 3,135 3,045 3,060 103,700
2023/07/07 3,090 3,120 3,050 3,100 115,800
2023/07/06 3,055 3,115 3,040 3,090 111,700
2023/07/05 3,080 3,090 3,060 3,065 82,500
2023/07/04 3,105 3,125 3,085 3,100 96,900
2023/07/03 3,100 3,120 3,075 3,100 112,200
2023/06/30 3,110 3,130 3,070 3,080 147,400

このページの先頭へ