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
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
2023/06/29 3,170 3,185 3,105 3,115 179,300
2023/06/28 3,125 3,190 3,120 3,190 89,600
2023/06/27 3,130 3,130 3,100 3,115 72,700
2023/06/26 3,130 3,145 3,080 3,125 81,000
2023/06/23 3,190 3,230 3,125 3,135 109,100
2023/06/22 3,140 3,210 3,140 3,195 81,000
2023/06/21 3,030 3,165 3,030 3,150 114,700
2023/06/20 3,075 3,080 3,015 3,030 143,900
2023/06/19 3,200 3,205 3,075 3,080 137,100
2023/06/16 3,205 3,210 3,140 3,160 306,800
2023/06/15 3,250 3,295 3,225 3,260 80,500
2023/06/14 3,245 3,285 3,225 3,255 191,900
2023/06/13 3,160 3,200 3,145 3,180 140,700
2023/06/12 3,125 3,165 3,115 3,160 94,400
2023/06/09 3,070 3,100 3,060 3,095 85,900
2023/06/08 3,105 3,120 3,025 3,050 97,700
2023/06/07 3,145 3,155 3,090 3,090 86,200
2023/06/06 3,105 3,125 3,055 3,115 122,900
2023/06/05 3,175 3,200 3,135 3,160 123,000
2023/06/02 3,020 3,180 3,020 3,175 194,800
2023/06/01 3,030 3,125 2,993 3,030 256,000
2023/05/31 2,915 3,040 2,908 3,015 212,600
2023/05/30 2,921 2,949 2,915 2,946 51,300
2023/05/29 2,914 2,945 2,914 2,938 71,800
2023/05/26 2,948 2,955 2,893 2,893 78,000
2023/05/25 2,935 2,940 2,907 2,922 72,600
2023/05/24 2,877 2,937 2,877 2,925 85,500
2023/05/23 2,962 2,969 2,866 2,883 111,800
2023/05/22 2,936 2,946 2,890 2,932 90,800
2023/05/19 2,990 2,999 2,937 2,945 87,800
2023/05/18 2,968 2,990 2,940 2,990 111,800
2023/05/17 2,943 2,970 2,935 2,947 94,200
2023/05/16 2,962 2,977 2,929 2,956 131,700
2023/05/15 2,895 2,946 2,887 2,939 123,000
2023/05/12 2,943 2,955 2,846 2,875 202,500
2023/05/11 2,958 2,969 2,895 2,895 141,000
2023/05/10 2,976 2,976 2,955 2,969 58,000
2023/05/09 2,951 2,980 2,947 2,964 110,500
2023/05/08 3,005 3,010 2,929 2,937 194,700
2023/05/02 2,981 3,015 2,960 3,005 75,200
2023/05/01 2,920 2,987 2,920 2,987 149,000
2023/04/28 2,934 2,945 2,914 2,929 75,000
2023/04/27 2,881 2,902 2,860 2,901 71,100
2023/04/26 2,893 2,910 2,881 2,892 78,200
2023/04/25 2,963 2,973 2,919 2,921 68,200
2023/04/24 2,945 2,963 2,932 2,955 78,900
2023/04/21 2,920 2,943 2,905 2,932 56,900
2023/04/20 2,910 2,951 2,910 2,930 70,200
2023/04/19 2,915 2,930 2,895 2,930 90,000
2023/04/18 2,909 2,930 2,903 2,922 147,700
2023/04/17 2,885 2,893 2,868 2,893 70,900
2023/04/14 2,855 2,892 2,835 2,887 106,200
2023/04/13 2,866 2,874 2,838 2,839 81,700
2023/04/12 2,884 2,894 2,870 2,878 64,800
2023/04/11 2,860 2,866 2,830 2,865 102,000
2023/04/10 2,879 2,883 2,826 2,829 124,600
2023/04/07 2,840 2,875 2,840 2,867 83,800
2023/04/06 2,846 2,868 2,826 2,841 134,100
2023/04/05 2,941 2,941 2,870 2,870 221,000
2023/04/04 2,999 2,999 2,962 2,990 115,500
2023/04/03 2,971 3,000 2,950 3,000 110,600
2023/03/31 2,972 2,996 2,935 2,937 132,600
2023/03/30 2,922 2,973 2,915 2,957 165,900
2023/03/29 2,925 2,990 2,916 2,986 159,400
2023/03/28 2,959 2,962 2,913 2,940 97,500
2023/03/27 2,994 2,995 2,920 2,939 139,400
2023/03/24 2,925 2,975 2,911 2,964 107,900
2023/03/23 2,920 2,985 2,911 2,959 125,000
2023/03/22 3,015 3,015 2,932 2,965 234,100
2023/03/20 2,920 2,943 2,862 2,862 111,600
2023/03/17 3,000 3,015 2,936 2,951 213,300
2023/03/16 2,940 3,000 2,910 2,984 172,300
2023/03/15 3,015 3,020 2,948 2,970 99,100
2023/03/14 3,030 3,060 2,934 2,947 132,000
2023/03/13 3,190 3,190 3,065 3,100 127,200
2023/03/10 3,260 3,305 3,220 3,225 158,700
2023/03/09 3,275 3,275 3,220 3,250 135,500
2023/03/08 3,300 3,325 3,200 3,205 140,800
2023/03/07 3,225 3,260 3,215 3,250 103,600
2023/03/06 3,225 3,235 3,155 3,215 90,000
2023/03/03 3,200 3,210 3,160 3,175 139,800
2023/03/02 3,320 3,340 3,185 3,200 267,100
2023/03/01 3,330 3,355 3,275 3,325 253,000
2023/02/28 3,430 3,445 3,305 3,345 795,200
2023/02/27 3,045 3,085 3,035 3,055 101,300
2023/02/24 3,050 3,055 2,973 3,015 113,200
2023/02/22 2,949 3,035 2,934 3,015 282,900
2023/02/21 2,916 2,976 2,916 2,953 91,500
2023/02/20 2,849 2,912 2,840 2,908 98,300
2023/02/17 2,798 2,839 2,782 2,814 100,400
2023/02/16 2,870 2,875 2,813 2,817 117,900
2023/02/15 2,838 2,852 2,819 2,837 80,500
2023/02/14 2,870 2,876 2,826 2,837 83,200
2023/02/13 2,900 2,900 2,816 2,848 101,800
2023/02/10 2,890 2,917 2,881 2,900 91,100
2023/02/09 2,918 2,937 2,904 2,918 97,800
2023/02/08 2,935 2,953 2,923 2,929 69,300
2023/02/07 2,937 2,989 2,933 2,944 165,100
2023/02/06 2,930 2,940 2,872 2,926 143,600
2023/02/03 2,881 2,933 2,857 2,927 253,000
2023/02/02 2,967 3,025 2,819 2,897 701,800
2023/02/01 2,908 2,933 2,868 2,917 457,700
2023/01/31 2,831 2,893 2,816 2,865 161,200
2023/01/30 2,860 2,860 2,809 2,832 166,600
2023/01/27 2,880 2,906 2,845 2,868 181,000
2023/01/26 2,809 2,855 2,807 2,850 128,500
2023/01/25 2,774 2,810 2,770 2,798 86,100
2023/01/24 2,754 2,790 2,745 2,774 62,800
2023/01/23 2,752 2,760 2,725 2,735 48,400
2023/01/20 2,704 2,744 2,699 2,728 56,200
2023/01/19 2,748 2,770 2,707 2,714 65,600
2023/01/18 2,715 2,784 2,695 2,763 86,400
2023/01/17 2,707 2,727 2,695 2,706 61,300
2023/01/16 2,750 2,751 2,692 2,703 58,100
2023/01/13 2,754 2,794 2,752 2,759 76,700
2023/01/12 2,775 2,819 2,771 2,790 99,600
2023/01/11 2,759 2,796 2,749 2,770 105,600
2023/01/10 2,794 2,794 2,736 2,752 82,600
2023/01/06 2,718 2,729 2,679 2,720 129,800
2023/01/05 2,707 2,757 2,697 2,733 89,900
2023/01/04 2,770 2,785 2,705 2,733 103,200

このページの先頭へ