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
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
2023/06/02 1,019 1,019 1,016 1,016 900
2023/06/01 1,020 1,020 1,019 1,019 1,000
2023/05/31 1,019 1,024 1,016 1,024 3,800
2023/05/30 1,019 1,019 1,018 1,019 1,800
2023/05/29 1,020 1,021 1,017 1,020 4,600
2023/05/26 1,024 1,024 1,019 1,019 1,800
2023/05/25 1,020 1,023 1,017 1,023 2,500
2023/05/24 1,020 1,020 1,017 1,020 1,800
2023/05/23 1,020 1,020 1,016 1,020 1,600
2023/05/22 1,019 1,020 1,017 1,017 1,300
2023/05/19 1,020 1,020 1,016 1,017 1,200
2023/05/18 1,020 1,023 1,020 1,023 900
2023/05/17 1,020 1,023 1,017 1,023 1,400
2023/05/16 1,022 1,024 1,021 1,024 600
2023/05/15 1,024 1,024 1,017 1,021 3,100
2023/05/12 1,020 1,024 1,016 1,024 1,100
2023/05/11 1,020 1,020 1,014 1,019 2,600
2023/05/10 1,020 1,020 1,015 1,018 5,400
2023/05/09 1,020 1,024 1,020 1,024 1,200
2023/05/08 1,021 1,022 1,019 1,020 1,900
2023/05/02 1,030 1,036 1,021 1,021 1,300
2023/05/01 1,039 1,039 1,021 1,021 6,300
2023/04/28 1,023 1,024 1,020 1,024 1,200
2023/04/27 1,022 1,022 1,015 1,019 2,100
2023/04/26 1,023 1,023 1,020 1,023 1,500
2023/04/25 1,018 1,023 1,015 1,023 9,600
2023/04/24 1,020 1,024 1,020 1,024 2,700
2023/04/21 1,015 1,020 1,015 1,020 1,100
2023/04/20 1,020 1,020 1,016 1,020 900
2023/04/19 1,016 1,020 1,015 1,020 1,600
2023/04/18 1,020 1,020 1,019 1,019 1,000
2023/04/17 1,015 1,020 1,015 1,020 1,300
2023/04/14 1,019 1,019 1,015 1,015 400
2023/04/13 1,016 1,020 1,015 1,015 800
2023/04/12 1,015 1,019 1,015 1,019 800
2023/04/11 1,020 1,020 1,016 1,016 600
2023/04/10 1,023 1,023 1,017 1,017 700
2023/04/07 1,023 1,024 1,020 1,020 1,700
2023/04/06 1,022 1,022 1,018 1,019 900
2023/04/05 1,022 1,022 1,016 1,022 10,700
2023/04/04 1,021 1,022 1,017 1,022 1,000
2023/04/03 1,020 1,023 1,012 1,023 3,100
2023/03/31 1,020 1,020 1,018 1,020 1,200
2023/03/30 1,021 1,021 1,012 1,020 2,200
2023/03/29 1,015 1,030 1,015 1,030 3,600
2023/03/28 1,027 1,027 1,018 1,022 4,700
2023/03/27 1,034 1,034 1,027 1,027 2,000
2023/03/24 1,022 1,023 1,019 1,022 1,600
2023/03/23 1,023 1,024 1,017 1,024 2,300
2023/03/22 1,027 1,027 1,019 1,019 1,500
2023/03/20 1,025 1,026 1,015 1,018 5,500
2023/03/17 1,027 1,027 1,020 1,020 1,800
2023/03/16 1,026 1,027 1,018 1,027 2,400
2023/03/15 1,027 1,027 1,019 1,019 1,000
2023/03/14 1,025 1,025 1,016 1,019 1,400
2023/03/13 1,028 1,028 1,024 1,028 1,600
2023/03/10 1,023 1,036 1,023 1,028 2,900
2023/03/09 1,005 1,026 1,005 1,023 17,000
2023/03/08 1,039 1,039 1,032 1,032 1,700
2023/03/07 1,034 1,039 1,034 1,039 4,000
2023/03/06 1,038 1,038 1,031 1,038 2,600
2023/03/03 1,039 1,039 1,034 1,034 800
2023/03/02 1,040 1,040 1,033 1,039 1,200
2023/03/01 1,037 1,040 1,034 1,040 1,200
2023/02/28 1,037 1,037 1,030 1,036 1,700
2023/02/27 1,040 1,040 1,033 1,033 1,300
2023/02/24 1,037 1,040 1,033 1,040 1,000
2023/02/22 1,035 1,037 1,030 1,037 1,400
2023/02/21 1,031 1,039 1,030 1,036 1,200
2023/02/20 1,030 1,038 1,025 1,034 2,400
2023/02/17 1,030 1,030 1,024 1,030 800
2023/02/16 1,027 1,030 1,027 1,030 1,700
2023/02/15 1,023 1,025 1,023 1,025 800
2023/02/14 1,025 1,025 1,022 1,023 1,100
2023/02/13 1,027 1,027 1,020 1,024 1,600
2023/02/10 1,026 1,028 1,011 1,028 2,800
2023/02/09 1,021 1,027 1,021 1,022 900
2023/02/08 1,025 1,025 1,020 1,020 300
2023/02/07 1,022 1,027 1,019 1,027 600
2023/02/06 1,025 1,025 1,020 1,024 1,400
2023/02/03 1,024 1,030 1,021 1,025 1,200
2023/02/02 1,030 1,030 1,019 1,019 1,100
2023/02/01 1,034 1,034 1,020 1,020 2,600
2023/01/31 1,018 1,020 1,015 1,020 1,100
2023/01/30 1,019 1,019 1,013 1,018 900
2023/01/27 1,017 1,019 1,014 1,014 600
2023/01/26 1,018 1,018 1,011 1,011 1,100
2023/01/25 1,010 1,016 1,010 1,013 8,200
2023/01/24 1,018 1,019 1,010 1,010 1,600
2023/01/23 1,014 1,016 1,014 1,016 700
2023/01/20 1,014 1,014 1,014 1,014 400
2023/01/19 1,013 1,018 1,000 1,006 3,300
2023/01/18 1,015 1,018 1,012 1,018 700
2023/01/17 1,017 1,017 1,010 1,010 500
2023/01/16 1,018 1,019 1,012 1,018 1,700
2023/01/13 1,015 1,016 1,012 1,016 1,200
2023/01/12 1,014 1,016 1,013 1,013 800
2023/01/11 1,014 1,014 1,014 1,014 300
2023/01/10 1,009 1,014 1,009 1,014 1,700
2023/01/06 1,011 1,012 1,009 1,009 1,500
2023/01/05 1,014 1,014 1,009 1,009 800
2023/01/04 1,004 1,015 1,004 1,015 3,100

このページの先頭へ