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
2018/12/28 2,150 2,191 2,136 2,166 105,500
2018/12/27 2,159 2,173 2,125 2,167 132,400
2018/12/26 2,012 2,084 2,012 2,059 124,400
2018/12/25 2,115 2,136 1,985 1,995 119,200
2018/12/21 2,177 2,177 2,101 2,107 150,900
2018/12/20 2,259 2,283 2,172 2,177 141,800
2018/12/19 2,299 2,303 2,233 2,288 250,100
2018/12/18 2,312 2,324 2,289 2,293 134,000
2018/12/17 2,377 2,388 2,325 2,327 103,500
2018/12/14 2,431 2,443 2,371 2,382 142,800
2018/12/13 2,391 2,442 2,373 2,418 162,500
2018/12/12 2,399 2,399 2,365 2,376 167,400
2018/12/11 2,401 2,412 2,349 2,379 153,100
2018/12/10 2,488 2,499 2,426 2,432 92,600
2018/12/07 2,540 2,554 2,506 2,536 92,900
2018/12/06 2,606 2,608 2,534 2,551 121,400
2018/12/05 2,641 2,667 2,631 2,635 117,000
2018/12/04 2,809 2,816 2,718 2,721 129,200
2018/12/03 2,821 2,890 2,803 2,823 107,300
2018/11/30 2,698 2,802 2,693 2,798 170,100
2018/11/29 2,680 2,705 2,663 2,680 66,900
2018/11/28 2,642 2,668 2,599 2,636 80,100
2018/11/27 2,642 2,645 2,616 2,626 82,900
2018/11/26 2,593 2,669 2,586 2,637 63,900
2018/11/22 2,602 2,634 2,585 2,613 63,100
2018/11/21 2,550 2,601 2,521 2,595 98,300
2018/11/20 2,605 2,630 2,585 2,619 66,800
2018/11/19 2,622 2,651 2,613 2,651 72,000
2018/11/16 2,645 2,655 2,579 2,618 85,200
2018/11/15 2,574 2,634 2,557 2,633 74,900
2018/11/14 2,645 2,645 2,580 2,593 79,200
2018/11/13 2,642 2,642 2,570 2,634 104,500
2018/11/12 2,674 2,748 2,663 2,724 74,700
2018/11/09 2,644 2,700 2,631 2,687 94,700
2018/11/08 2,630 2,666 2,625 2,645 98,100
2018/11/07 2,563 2,635 2,550 2,596 118,200
2018/11/06 2,625 2,651 2,566 2,578 140,800
2018/11/05 2,659 2,696 2,594 2,674 119,700
2018/11/02 2,756 2,779 2,626 2,725 235,800
2018/11/01 2,840 2,912 2,633 2,800 467,300
2018/10/31 2,407 2,500 2,403 2,440 131,600
2018/10/30 2,373 2,399 2,349 2,383 135,000
2018/10/29 2,391 2,419 2,367 2,371 78,500
2018/10/26 2,412 2,421 2,342 2,369 134,600
2018/10/25 2,461 2,475 2,407 2,411 114,800
2018/10/24 2,574 2,590 2,513 2,561 120,000
2018/10/23 2,664 2,683 2,550 2,551 84,500
2018/10/22 2,708 2,729 2,682 2,707 58,200
2018/10/19 2,707 2,762 2,693 2,742 86,300
2018/10/18 2,783 2,783 2,733 2,737 76,300
2018/10/17 2,775 2,809 2,760 2,791 104,200
2018/10/16 2,673 2,717 2,662 2,709 105,200
2018/10/15 2,702 2,711 2,658 2,680 96,800
2018/10/12 2,765 2,773 2,721 2,752 94,900
2018/10/11 2,791 2,836 2,743 2,766 117,500
2018/10/10 2,945 2,953 2,905 2,910 86,800
2018/10/09 2,921 2,963 2,907 2,930 129,800
2018/10/05 2,968 3,000 2,934 2,969 138,300
2018/10/04 2,970 3,025 2,969 3,005 88,600
2018/10/03 2,924 2,984 2,924 2,942 63,700
2018/10/02 2,991 3,020 2,942 2,944 91,600
2018/10/01 2,940 2,971 2,926 2,953 59,200
2018/09/28 2,945 2,995 2,941 2,951 92,900
2018/09/27 3,010 3,035 2,942 2,948 106,100
2018/09/26 2,935 3,005 2,930 2,996 95,800
2018/09/25 3,005 3,010 2,947 3,010 165,800
2018/09/21 2,949 3,010 2,948 2,966 165,400
2018/09/20 2,920 2,949 2,903 2,926 131,100
2018/09/19 2,874 2,899 2,834 2,890 180,000
2018/09/18 2,701 2,868 2,698 2,834 216,700
2018/09/14 2,699 2,731 2,672 2,715 218,200
2018/09/13 2,618 2,694 2,610 2,653 137,400
2018/09/12 2,610 2,646 2,590 2,605 140,400
2018/09/11 2,585 2,615 2,585 2,589 90,100
2018/09/10 2,542 2,585 2,542 2,576 67,500
2018/09/07 2,562 2,574 2,536 2,557 74,100
2018/09/06 2,530 2,595 2,524 2,581 140,600
2018/09/05 2,524 2,546 2,508 2,527 122,300
2018/09/04 2,545 2,550 2,522 2,524 86,300
2018/09/03 2,608 2,608 2,532 2,545 106,700
2018/08/31 2,630 2,659 2,627 2,627 70,700
2018/08/30 2,684 2,715 2,660 2,673 103,900
2018/08/29 2,680 2,706 2,673 2,677 80,500
2018/08/28 2,673 2,706 2,664 2,680 66,600
2018/08/27 2,668 2,673 2,636 2,666 62,700
2018/08/24 2,654 2,660 2,605 2,639 60,600
2018/08/23 2,668 2,695 2,613 2,620 97,200
2018/08/22 2,580 2,633 2,572 2,618 89,600
2018/08/21 2,633 2,634 2,606 2,609 56,200
2018/08/20 2,639 2,665 2,637 2,651 50,000
2018/08/17 2,630 2,662 2,622 2,656 58,200
2018/08/16 2,588 2,616 2,560 2,610 69,900
2018/08/15 2,677 2,681 2,616 2,626 66,800
2018/08/14 2,613 2,693 2,613 2,686 90,900
2018/08/13 2,620 2,655 2,602 2,608 80,500
2018/08/10 2,673 2,699 2,641 2,650 79,200
2018/08/09 2,673 2,684 2,615 2,662 161,100
2018/08/08 2,765 2,783 2,714 2,717 165,000
2018/08/07 2,724 2,763 2,722 2,762 73,600
2018/08/06 2,753 2,756 2,714 2,724 52,900
2018/08/03 2,795 2,803 2,740 2,741 65,900
2018/08/02 2,774 2,810 2,757 2,788 154,000
2018/08/01 2,760 2,884 2,760 2,777 352,700
2018/07/31 2,630 2,682 2,614 2,664 181,600
2018/07/30 2,663 2,700 2,629 2,689 173,700
2018/07/27 2,680 2,718 2,640 2,683 168,800
2018/07/26 2,694 2,703 2,664 2,680 165,600
2018/07/25 2,693 2,701 2,657 2,676 174,100
2018/07/24 2,712 2,715 2,670 2,678 136,200
2018/07/23 2,745 2,753 2,707 2,710 125,500
2018/07/20 2,760 2,779 2,744 2,773 125,500
2018/07/19 2,790 2,802 2,760 2,767 140,600
2018/07/18 2,850 2,864 2,784 2,791 172,900
2018/07/17 2,821 2,848 2,785 2,805 211,700
2018/07/13 2,876 2,919 2,817 2,833 237,900
2018/07/12 2,910 2,916 2,840 2,852 271,300
2018/07/11 2,922 2,950 2,874 2,899 329,900
2018/07/10 2,835 3,050 2,835 2,939 796,500
2018/07/09 2,478 2,936 2,478 2,811 1,056,300
2018/07/06 2,400 2,460 2,395 2,448 201,100
2018/07/05 2,355 2,388 2,353 2,379 162,800
2018/07/04 2,329 2,364 2,317 2,355 123,400
2018/07/03 2,313 2,336 2,302 2,333 221,300
2018/07/02 2,327 2,342 2,307 2,308 126,100
2018/06/29 2,298 2,329 2,288 2,324 124,600
2018/06/28 2,299 2,313 2,281 2,305 69,900
2018/06/27 2,286 2,321 2,264 2,299 154,500
2018/06/26 2,254 2,272 2,237 2,272 132,100
2018/06/25 2,271 2,293 2,259 2,267 149,900
2018/06/22 2,283 2,320 2,275 2,302 139,800
2018/06/21 2,300 2,326 2,292 2,308 79,100
2018/06/20 2,335 2,335 2,282 2,309 119,900
2018/06/19 2,349 2,388 2,331 2,331 96,300
2018/06/18 2,366 2,381 2,344 2,376 97,400
2018/06/15 2,390 2,399 2,356 2,378 143,400
2018/06/14 2,437 2,437 2,395 2,399 88,700
2018/06/13 2,459 2,475 2,451 2,457 51,800
2018/06/12 2,489 2,492 2,451 2,462 51,600
2018/06/11 2,463 2,490 2,449 2,478 60,200
2018/06/08 2,441 2,475 2,439 2,463 151,500
2018/06/07 2,400 2,434 2,396 2,428 109,300
2018/06/06 2,395 2,402 2,371 2,375 165,600
2018/06/05 2,386 2,404 2,346 2,399 173,700
2018/06/04 2,297 2,419 2,271 2,395 494,800
2018/06/01 2,407 2,457 2,405 2,447 120,700
2018/05/31 2,405 2,422 2,394 2,419 125,700
2018/05/30 2,390 2,416 2,381 2,395 113,200
2018/05/29 2,456 2,481 2,432 2,440 87,700
2018/05/28 2,400 2,458 2,390 2,456 145,100
2018/05/25 2,461 2,476 2,439 2,441 92,800
2018/05/24 2,517 2,520 2,477 2,480 78,000
2018/05/23 2,530 2,538 2,484 2,528 122,300
2018/05/22 2,580 2,581 2,530 2,539 80,500
2018/05/21 2,560 2,588 2,546 2,582 65,300
2018/05/18 2,568 2,569 2,544 2,560 63,500
2018/05/17 2,538 2,582 2,538 2,573 80,900
2018/05/16 2,535 2,546 2,520 2,528 74,700
2018/05/15 2,538 2,579 2,526 2,543 100,300
2018/05/14 2,548 2,555 2,519 2,531 105,200
2018/05/11 2,535 2,597 2,478 2,527 235,300
2018/05/10 2,559 2,596 2,547 2,585 139,800
2018/05/09 2,636 2,650 2,597 2,601 108,100
2018/05/08 2,636 2,671 2,613 2,619 111,300
2018/05/07 2,590 2,629 2,566 2,619 84,900
2018/05/02 2,595 2,606 2,580 2,597 85,500
2018/05/01 2,593 2,613 2,579 2,596 81,300
2018/04/27 2,592 2,627 2,569 2,599 122,200
2018/04/26 2,643 2,650 2,563 2,577 277,300
2018/04/25 2,629 2,648 2,621 2,637 70,300
2018/04/24 2,639 2,651 2,626 2,637 65,000
2018/04/23 2,630 2,636 2,613 2,627 66,500
2018/04/20 2,630 2,660 2,627 2,645 66,300
2018/04/19 2,607 2,653 2,602 2,632 104,100
2018/04/18 2,572 2,609 2,559 2,605 123,300
2018/04/17 2,546 2,565 2,533 2,559 74,700
2018/04/16 2,517 2,553 2,502 2,547 67,000
2018/04/13 2,493 2,528 2,493 2,514 61,500
2018/04/12 2,507 2,511 2,480 2,480 68,300
2018/04/11 2,526 2,532 2,498 2,512 72,600
2018/04/10 2,477 2,526 2,477 2,517 103,400
2018/04/09 2,505 2,509 2,468 2,484 75,400
2018/04/06 2,526 2,561 2,515 2,522 143,800
2018/04/05 2,470 2,527 2,465 2,509 129,800
2018/04/04 2,453 2,475 2,428 2,465 102,800
2018/04/03 2,451 2,462 2,425 2,451 68,600
2018/04/02 2,487 2,490 2,451 2,463 54,400
2018/03/30 2,440 2,483 2,431 2,478 98,000
2018/03/29 2,404 2,438 2,398 2,430 102,100
2018/03/28 2,346 2,408 2,342 2,404 59,700
2018/03/27 2,341 2,388 2,340 2,388 133,000
2018/03/26 2,363 2,378 2,319 2,347 139,900
2018/03/23 2,361 2,401 2,361 2,377 155,800
2018/03/22 2,408 2,414 2,379 2,411 89,000
2018/03/20 2,379 2,426 2,378 2,404 69,800
2018/03/19 2,373 2,401 2,364 2,384 71,100
2018/03/16 2,412 2,418 2,378 2,393 129,200
2018/03/15 2,410 2,413 2,379 2,404 66,700
2018/03/14 2,395 2,445 2,394 2,418 81,100
2018/03/13 2,368 2,415 2,368 2,412 67,000
2018/03/12 2,413 2,419 2,386 2,399 81,100
2018/03/09 2,376 2,403 2,355 2,363 147,000
2018/03/08 2,360 2,364 2,336 2,349 128,400
2018/03/07 2,344 2,421 2,326 2,362 312,500
2018/03/06 2,373 2,397 2,350 2,360 111,200
2018/03/05 2,340 2,358 2,309 2,345 112,400
2018/03/02 2,334 2,366 2,334 2,353 170,100
2018/03/01 2,399 2,403 2,354 2,360 147,900
2018/02/28 2,430 2,450 2,401 2,401 145,300
2018/02/27 2,460 2,485 2,436 2,443 140,400
2018/02/26 2,459 2,464 2,437 2,441 103,300
2018/02/23 2,447 2,463 2,430 2,448 72,000
2018/02/22 2,421 2,435 2,397 2,405 137,700
2018/02/21 2,452 2,494 2,446 2,448 154,500
2018/02/20 2,435 2,442 2,420 2,440 70,100
2018/02/19 2,415 2,465 2,400 2,444 93,900
2018/02/16 2,366 2,418 2,360 2,387 116,000
2018/02/15 2,368 2,373 2,345 2,360 126,400
2018/02/14 2,354 2,364 2,311 2,341 268,000
2018/02/13 2,400 2,400 2,336 2,346 244,300
2018/02/09 2,320 2,373 2,317 2,369 211,500
2018/02/08 2,372 2,389 2,354 2,379 186,600
2018/02/07 2,360 2,406 2,349 2,355 295,500
2018/02/06 2,229 2,301 2,183 2,281 674,800
2018/02/05 2,477 2,498 2,435 2,443 364,400
2018/02/02 2,473 2,555 2,472 2,527 371,400
2018/02/01 2,440 2,480 2,429 2,475 181,900
2018/01/31 2,441 2,476 2,438 2,440 191,600
2018/01/30 2,465 2,476 2,425 2,442 203,900
2018/01/29 2,440 2,509 2,435 2,489 249,400
2018/01/26 2,439 2,455 2,434 2,435 142,500
2018/01/25 2,465 2,465 2,431 2,435 111,000
2018/01/24 2,437 2,474 2,437 2,461 130,800
2018/01/23 2,424 2,442 2,424 2,437 92,300
2018/01/22 2,413 2,426 2,407 2,417 109,800
2018/01/19 2,406 2,423 2,404 2,413 107,400
2018/01/18 2,402 2,421 2,393 2,396 220,700
2018/01/17 2,410 2,412 2,389 2,404 183,700
2018/01/16 2,406 2,417 2,376 2,410 189,800
2018/01/15 2,411 2,440 2,405 2,411 109,600
2018/01/12 2,410 2,432 2,394 2,411 162,200
2018/01/11 2,413 2,429 2,405 2,420 159,600
2018/01/10 2,414 2,453 2,405 2,426 195,100
2018/01/09 2,430 2,430 2,410 2,420 231,600
2018/01/05 2,410 2,427 2,405 2,414 120,000
2018/01/04 2,346 2,403 2,346 2,398 208,300

このページの先頭へ