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

センチュリー21・ジャパン(8898)の株価時系列情報

センチュリー21・ジャパン(8898)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
2024/03/28 1,140 1,140 1,112 1,132 22,700
2024/03/27 1,138 1,156 1,138 1,144 3,400
2024/03/26 1,143 1,143 1,130 1,137 4,100
2024/03/25 1,140 1,150 1,130 1,130 2,600
2024/03/22 1,125 1,133 1,125 1,133 1,400
2024/03/21 1,130 1,149 1,123 1,124 10,800
2024/03/19 1,118 1,118 1,109 1,118 2,500
2024/03/18 1,115 1,120 1,115 1,118 1,200
2024/03/15 1,116 1,116 1,111 1,116 1,500
2024/03/14 1,116 1,116 1,108 1,116 900
2024/03/13 1,113 1,113 1,110 1,110 300
2024/03/12 1,122 1,122 1,099 1,105 5,600
2024/03/11 1,107 1,126 1,092 1,092 5,800
2024/03/08 1,114 1,114 1,108 1,108 1,400
2024/03/07 1,118 1,121 1,104 1,110 4,900
2024/03/06 1,114 1,119 1,111 1,118 1,100
2024/03/05 1,116 1,116 1,110 1,111 2,600
2024/03/04 1,115 1,127 1,112 1,112 4,000
2024/03/01 1,124 1,124 1,111 1,112 2,200
2024/02/29 1,116 1,116 1,109 1,114 1,100
2024/02/28 1,119 1,120 1,105 1,120 2,300
2024/02/27 1,112 1,121 1,112 1,119 2,300
2024/02/26 1,121 1,121 1,105 1,112 2,500
2024/02/22 1,114 1,114 1,100 1,102 4,400
2024/02/21 1,098 1,103 1,098 1,099 1,100
2024/02/20 1,100 1,100 1,087 1,090 6,400
2024/02/19 1,115 1,115 1,088 1,098 2,600
2024/02/16 1,090 1,099 1,081 1,091 3,900
2024/02/15 1,083 1,088 1,081 1,088 4,100
2024/02/14 1,090 1,090 1,083 1,083 2,300
2024/02/13 1,115 1,115 1,085 1,087 6,000
2024/02/09 1,122 1,122 1,080 1,082 22,000
2024/02/08 1,129 1,129 1,113 1,113 1,900
2024/02/07 1,148 1,148 1,113 1,125 6,300
2024/02/06 1,073 1,135 1,060 1,133 53,000
2024/02/05 1,185 1,210 1,159 1,193 12,000
2024/02/02 1,193 1,193 1,165 1,169 5,600
2024/02/01 1,170 1,187 1,170 1,175 6,000
2024/01/31 1,174 1,174 1,162 1,173 600
2024/01/30 1,156 1,180 1,156 1,165 1,700
2024/01/29 1,178 1,180 1,149 1,156 11,600
2024/01/26 1,150 1,162 1,140 1,162 5,700
2024/01/25 1,150 1,150 1,127 1,140 2,100
2024/01/24 1,152 1,156 1,150 1,155 1,400
2024/01/23 1,148 1,154 1,139 1,154 3,100
2024/01/22 1,146 1,147 1,135 1,147 3,900
2024/01/19 1,117 1,132 1,117 1,132 1,000
2024/01/18 1,121 1,153 1,115 1,120 30,100
2024/01/17 1,115 1,122 1,109 1,120 2,200
2024/01/16 1,113 1,121 1,109 1,121 4,000
2024/01/15 1,116 1,121 1,109 1,109 3,200
2024/01/12 1,098 1,124 1,096 1,124 7,900
2024/01/11 1,084 1,100 1,082 1,099 6,400
2024/01/10 1,110 1,110 1,085 1,086 4,800
2024/01/09 1,111 1,115 1,091 1,100 19,100
2024/01/05 1,098 1,098 1,085 1,090 4,200
2024/01/04 1,074 1,085 1,070 1,085 13,600
2023/12/29 1,074 1,074 1,064 1,074 2,800
2023/12/28 1,058 1,067 1,058 1,059 2,500
2023/12/27 1,058 1,062 1,053 1,054 5,100
2023/12/26 1,066 1,066 1,058 1,058 3,300
2023/12/25 1,056 1,063 1,056 1,063 4,100
2023/12/22 1,058 1,059 1,056 1,059 900
2023/12/21 1,055 1,063 1,054 1,054 500
2023/12/20 1,060 1,062 1,053 1,061 800
2023/12/19 1,054 1,054 1,051 1,051 1,300
2023/12/18 1,054 1,056 1,053 1,054 1,800
2023/12/15 1,061 1,061 1,051 1,060 1,600
2023/12/14 1,064 1,065 1,058 1,058 1,300
2023/12/13 1,062 1,072 1,060 1,066 5,500
2023/12/12 1,068 1,068 1,059 1,068 1,300
2023/12/11 1,069 1,069 1,056 1,064 3,200
2023/12/08 1,055 1,062 1,050 1,062 3,300
2023/12/07 1,056 1,057 1,055 1,057 700
2023/12/06 1,061 1,061 1,058 1,060 1,200
2023/12/05 1,065 1,065 1,057 1,057 1,000
2023/12/04 1,059 1,066 1,058 1,060 1,100
2023/12/01 1,064 1,064 1,056 1,060 1,500
2023/11/30 1,052 1,062 1,052 1,062 1,300
2023/11/29 1,059 1,059 1,045 1,057 4,600
2023/11/28 1,060 1,061 1,060 1,060 900
2023/11/27 1,070 1,070 1,058 1,059 1,100
2023/11/24 1,055 1,070 1,055 1,070 1,400
2023/11/22 1,059 1,059 1,058 1,058 400
2023/11/21 1,059 1,063 1,056 1,058 2,800
2023/11/20 1,066 1,067 1,053 1,067 1,900
2023/11/17 1,061 1,069 1,052 1,053 3,200
2023/11/16 1,062 1,063 1,061 1,063 400
2023/11/15 1,065 1,067 1,060 1,060 1,600
2023/11/14 1,064 1,069 1,055 1,067 1,700
2023/11/13 1,062 1,073 1,054 1,054 5,500
2023/11/10 1,059 1,065 1,059 1,065 700
2023/11/09 1,058 1,061 1,053 1,059 1,000
2023/11/08 1,065 1,065 1,056 1,056 1,900
2023/11/07 1,060 1,062 1,054 1,054 1,200
2023/11/06 1,069 1,069 1,060 1,060 1,200
2023/11/02 1,064 1,064 1,055 1,062 1,300
2023/11/01 1,060 1,060 1,052 1,057 1,800
2023/10/31 1,055 1,060 1,040 1,060 5,000
2023/10/30 1,045 1,048 1,042 1,045 2,200
2023/10/27 1,051 1,057 1,045 1,045 3,300
2023/10/26 1,062 1,062 1,051 1,051 1,100
2023/10/25 1,051 1,062 1,049 1,062 1,200
2023/10/24 1,061 1,061 1,050 1,050 900
2023/10/20 1,055 1,065 1,050 1,065 1,400
2023/10/19 1,050 1,061 1,050 1,061 3,900
2023/10/18 1,053 1,053 1,051 1,051 700
2023/10/17 1,052 1,065 1,051 1,054 1,800
2023/10/16 1,064 1,064 1,047 1,051 1,000
2023/10/13 1,053 1,068 1,049 1,068 2,300
2023/10/12 1,051 1,058 1,051 1,052 4,000
2023/10/11 1,060 1,060 1,051 1,051 1,300
2023/10/10 1,057 1,070 1,053 1,060 1,200
2023/10/06 1,050 1,062 1,050 1,054 900
2023/10/05 1,075 1,075 1,047 1,065 2,600
2023/10/04 1,055 1,061 1,041 1,047 4,700
2023/10/03 1,052 1,061 1,052 1,061 1,900
2023/10/02 1,060 1,060 1,053 1,054 3,700
2023/09/29 1,070 1,070 1,061 1,061 2,100
2023/09/28 1,080 1,080 1,061 1,076 2,400
2023/09/27 1,081 1,092 1,077 1,077 5,300
2023/09/26 1,088 1,089 1,079 1,079 3,900
2023/09/25 1,080 1,085 1,074 1,084 3,000
2023/09/22 1,087 1,087 1,071 1,077 1,600
2023/09/21 1,075 1,085 1,060 1,075 4,000
2023/09/20 1,070 1,077 1,065 1,077 2,000
2023/09/19 1,063 1,082 1,063 1,082 7,900
2023/09/15 1,089 1,089 1,070 1,073 3,200
2023/09/14 1,075 1,085 1,069 1,084 3,800
2023/09/13 1,079 1,083 1,067 1,083 2,200
2023/09/12 1,078 1,079 1,057 1,077 3,200
2023/09/11 1,077 1,078 1,045 1,078 6,600
2023/09/08 1,070 1,077 1,067 1,077 2,000
2023/09/07 1,067 1,075 1,065 1,070 6,200
2023/09/06 1,071 1,071 1,063 1,071 600
2023/09/05 1,070 1,071 1,061 1,071 2,100
2023/09/04 1,074 1,074 1,059 1,070 6,100
2023/09/01 1,071 1,072 1,064 1,072 2,100
2023/08/31 1,069 1,070 1,060 1,070 1,300
2023/08/30 1,071 1,071 1,064 1,064 900
2023/08/29 1,071 1,071 1,065 1,071 1,100
2023/08/28 1,061 1,072 1,061 1,072 2,600
2023/08/25 1,060 1,070 1,057 1,061 2,800
2023/08/24 1,050 1,060 1,050 1,055 5,100
2023/08/23 1,046 1,049 1,045 1,045 500
2023/08/22 1,050 1,050 1,043 1,049 500
2023/08/21 1,050 1,050 1,041 1,041 800
2023/08/18 1,048 1,050 1,045 1,050 2,500
2023/08/17 1,046 1,051 1,046 1,051 1,000
2023/08/16 1,050 1,050 1,041 1,050 2,000
2023/08/15 1,050 1,050 1,040 1,050 26,400
2023/08/14 1,049 1,049 1,040 1,040 1,600
2023/08/10 1,048 1,048 1,040 1,042 1,900
2023/08/09 1,045 1,045 1,042 1,045 1,000
2023/08/08 1,042 1,045 1,042 1,045 1,600
2023/08/07 1,042 1,042 1,040 1,042 1,900
2023/08/04 1,038 1,042 1,036 1,042 2,000
2023/08/03 1,041 1,042 1,038 1,042 1,600
2023/08/02 1,040 1,041 1,040 1,041 900
2023/08/01 1,040 1,045 1,037 1,040 3,700
2023/07/31 1,038 1,040 1,037 1,040 1,900
2023/07/28 1,037 1,038 1,035 1,036 2,500
2023/07/27 1,038 1,038 1,036 1,036 500
2023/07/26 1,039 1,039 1,032 1,038 3,400
2023/07/25 1,038 1,038 1,035 1,038 1,400
2023/07/24 1,033 1,038 1,033 1,038 1,700
2023/07/21 1,035 1,035 1,030 1,031 1,100
2023/07/20 1,031 1,033 1,031 1,032 700
2023/07/19 1,035 1,035 1,031 1,031 700
2023/07/18 1,032 1,035 1,031 1,031 1,400
2023/07/14 1,035 1,035 1,034 1,035 1,300
2023/07/13 1,037 1,037 1,030 1,030 5,600
2023/07/12 1,036 1,036 1,032 1,035 1,100
2023/07/11 1,034 1,035 1,028 1,035 2,200
2023/07/10 1,037 1,038 1,026 1,034 15,100
2023/07/07 1,034 1,037 1,030 1,037 1,400
2023/07/06 1,035 1,035 1,030 1,035 2,200
2023/07/05 1,037 1,037 1,032 1,032 1,000
2023/07/04 1,031 1,037 1,030 1,035 5,100
2023/07/03 1,035 1,036 1,026 1,028 7,200
2023/06/30 1,021 1,030 1,021 1,029 4,700
2023/06/29 1,021 1,021 1,017 1,017 4,100
2023/06/28 1,020 1,020 1,017 1,020 2,300
2023/06/27 1,015 1,015 1,010 1,015 4,300
2023/06/26 1,011 1,014 1,011 1,012 7,200
2023/06/23 1,015 1,015 1,010 1,011 12,700
2023/06/22 1,017 1,019 1,013 1,015 6,800
2023/06/21 1,016 1,017 1,014 1,016 4,900
2023/06/20 1,015 1,017 1,014 1,016 2,100
2023/06/19 1,017 1,017 1,014 1,015 9,700
2023/06/16 1,016 1,017 1,015 1,017 1,700
2023/06/15 1,020 1,020 1,015 1,017 3,600
2023/06/14 1,017 1,019 1,016 1,019 1,200
2023/06/13 1,020 1,020 1,015 1,016 2,300
2023/06/12 1,019 1,020 1,017 1,020 1,600
2023/06/09 1,017 1,018 1,015 1,015 3,000
2023/06/08 1,018 1,018 1,014 1,016 7,400
2023/06/07 1,018 1,019 1,017 1,019 2,800
2023/06/06 1,018 1,018 1,016 1,018 1,100
2023/06/05 1,018 1,018 1,017 1,018 1,200

このページの先頭へ