セントラル総合開発(3238)の株価時系列情報
セントラル総合開発(3238)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 459 | 459 | 455 | 457 | 2,500 |
| 2025/06/12 | 455 | 459 | 450 | 459 | 10,400 |
| 2025/06/11 | 463 | 463 | 455 | 458 | 8,400 |
| 2025/06/10 | 438 | 464 | 438 | 460 | 40,300 |
| 2025/06/09 | 432 | 437 | 432 | 437 | 1,400 |
| 2025/06/06 | 431 | 436 | 428 | 434 | 12,900 |
| 2025/06/05 | 430 | 430 | 429 | 430 | 11,200 |
| 2025/06/04 | 431 | 431 | 427 | 430 | 22,400 |
| 2025/06/03 | 431 | 431 | 423 | 430 | 3,100 |
| 2025/06/02 | 437 | 437 | 429 | 431 | 10,200 |
| 2025/05/30 | 430 | 432 | 429 | 432 | 600 |
| 2025/05/29 | 430 | 430 | 428 | 430 | 1,600 |
| 2025/05/28 | 429 | 430 | 428 | 430 | 7,000 |
| 2025/05/27 | 431 | 431 | 418 | 428 | 5,600 |
| 2025/05/26 | 430 | 432 | 428 | 431 | 1,800 |
| 2025/05/23 | 429 | 432 | 428 | 432 | 3,200 |
| 2025/05/22 | 427 | 435 | 415 | 429 | 27,500 |
| 2025/05/21 | 432 | 432 | 423 | 429 | 15,400 |
| 2025/05/20 | 436 | 436 | 428 | 432 | 29,500 |
| 2025/05/19 | 433 | 437 | 428 | 428 | 58,200 |
| 2025/05/16 | 433 | 433 | 426 | 432 | 1,300 |
| 2025/05/15 | 441 | 441 | 429 | 433 | 19,200 |
| 2025/05/14 | 448 | 448 | 429 | 444 | 14,700 |
| 2025/05/13 | 446 | 449 | 440 | 449 | 20,200 |
| 2025/05/12 | 454 | 454 | 443 | 443 | 54,400 |
| 2025/05/09 | 456 | 460 | 451 | 459 | 15,700 |
| 2025/05/08 | 451 | 452 | 449 | 452 | 13,500 |
| 2025/05/07 | 447 | 452 | 447 | 451 | 16,800 |
| 2025/05/02 | 445 | 446 | 445 | 446 | 4,600 |
| 2025/05/01 | 443 | 446 | 443 | 445 | 4,000 |
| 2025/04/30 | 445 | 447 | 444 | 444 | 20,700 |
| 2025/04/28 | 440 | 443 | 440 | 443 | 1,700 |
| 2025/04/25 | 439 | 441 | 439 | 441 | 600 |
| 2025/04/24 | 444 | 445 | 439 | 439 | 5,500 |
| 2025/04/23 | 441 | 442 | 440 | 442 | 1,500 |
| 2025/04/22 | 441 | 447 | 441 | 441 | 700 |
| 2025/04/21 | 450 | 453 | 437 | 447 | 21,200 |
| 2025/04/18 | 445 | 447 | 441 | 446 | 18,800 |
| 2025/04/17 | 445 | 446 | 445 | 445 | 2,200 |
| 2025/04/16 | 443 | 445 | 443 | 445 | 1,000 |
| 2025/04/15 | 439 | 444 | 434 | 443 | 9,600 |
| 2025/04/14 | 427 | 437 | 424 | 437 | 5,800 |
| 2025/04/11 | 420 | 427 | 410 | 427 | 4,500 |
| 2025/04/10 | 429 | 429 | 412 | 427 | 17,000 |
| 2025/04/09 | 405 | 411 | 400 | 411 | 700 |
| 2025/04/08 | 402 | 411 | 379 | 409 | 8,500 |
| 2025/04/07 | 414 | 414 | 376 | 394 | 15,900 |
| 2025/04/04 | 443 | 443 | 408 | 424 | 24,100 |
| 2025/04/03 | 450 | 450 | 435 | 446 | 10,900 |
| 2025/04/02 | 456 | 456 | 453 | 453 | 700 |
| 2025/04/01 | 455 | 460 | 452 | 456 | 3,900 |
| 2025/03/31 | 460 | 460 | 454 | 456 | 20,900 |
| 2025/03/28 | 461 | 465 | 459 | 460 | 5,000 |
| 2025/03/27 | 468 | 469 | 466 | 469 | 1,300 |
| 2025/03/26 | 471 | 471 | 467 | 469 | 6,000 |
| 2025/03/25 | 478 | 478 | 468 | 471 | 7,600 |
| 2025/03/24 | 456 | 489 | 456 | 479 | 38,800 |
| 2025/03/21 | 470 | 471 | 465 | 468 | 3,000 |
| 2025/03/19 | 468 | 468 | 461 | 467 | 3,700 |
| 2025/03/18 | 467 | 468 | 465 | 467 | 1,100 |
| 2025/03/17 | 471 | 471 | 465 | 470 | 7,200 |
| 2025/03/14 | 467 | 468 | 465 | 467 | 1,200 |
| 2025/03/13 | 467 | 470 | 465 | 467 | 4,400 |
| 2025/03/12 | 456 | 468 | 456 | 467 | 3,000 |
| 2025/03/11 | 458 | 458 | 456 | 458 | 500 |
| 2025/03/10 | 460 | 461 | 458 | 458 | 1,500 |
| 2025/03/07 | 463 | 463 | 458 | 460 | 3,200 |
| 2025/03/06 | 462 | 467 | 462 | 467 | 1,000 |
| 2025/03/05 | 464 | 464 | 456 | 462 | 800 |
| 2025/03/04 | 467 | 467 | 460 | 464 | 4,200 |
| 2025/03/03 | 460 | 467 | 460 | 467 | 1,400 |
| 2025/02/28 | 462 | 462 | 456 | 459 | 5,300 |
| 2025/02/27 | 469 | 470 | 463 | 466 | 11,700 |
| 2025/02/26 | 464 | 466 | 463 | 466 | 3,900 |
| 2025/02/25 | 463 | 464 | 462 | 464 | 1,000 |
| 2025/02/21 | 465 | 465 | 459 | 465 | 2,200 |
| 2025/02/20 | 465 | 466 | 461 | 464 | 1,900 |
| 2025/02/19 | 463 | 467 | 462 | 467 | 2,100 |
| 2025/02/18 | 461 | 466 | 461 | 466 | 1,400 |
| 2025/02/17 | 470 | 471 | 453 | 461 | 19,700 |
| 2025/02/14 | 479 | 480 | 471 | 476 | 7,900 |
| 2025/02/13 | 474 | 478 | 467 | 478 | 3,900 |
| 2025/02/12 | 473 | 477 | 472 | 475 | 3,600 |
| 2025/02/10 | 473 | 483 | 471 | 474 | 4,300 |
| 2025/02/07 | 472 | 473 | 467 | 473 | 5,700 |
| 2025/02/06 | 468 | 472 | 463 | 472 | 2,700 |
| 2025/02/05 | 470 | 470 | 463 | 467 | 5,500 |
| 2025/02/04 | 471 | 472 | 466 | 469 | 4,500 |
| 2025/02/03 | 470 | 473 | 468 | 472 | 8,400 |
| 2025/01/31 | 473 | 473 | 469 | 470 | 2,100 |
| 2025/01/30 | 470 | 473 | 468 | 473 | 38,000 |
| 2025/01/29 | 471 | 473 | 470 | 472 | 1,800 |
| 2025/01/28 | 471 | 474 | 471 | 473 | 300 |
| 2025/01/27 | 475 | 476 | 470 | 473 | 2,300 |
| 2025/01/24 | 475 | 477 | 473 | 476 | 2,500 |
| 2025/01/23 | 475 | 477 | 473 | 477 | 1,600 |
| 2025/01/21 | 469 | 477 | 469 | 477 | 1,300 |
| 2025/01/20 | 471 | 472 | 470 | 470 | 2,800 |
| 2025/01/17 | 478 | 479 | 475 | 477 | 3,500 |
| 2025/01/16 | 475 | 484 | 470 | 477 | 9,200 |
| 2025/01/15 | 476 | 479 | 475 | 477 | 4,400 |
| 2025/01/14 | 473 | 478 | 467 | 475 | 9,000 |
| 2025/01/10 | 474 | 475 | 471 | 475 | 3,200 |
| 2025/01/09 | 472 | 474 | 466 | 474 | 4,800 |
| 2025/01/08 | 471 | 477 | 465 | 472 | 19,500 |
| 2025/01/07 | 478 | 478 | 473 | 478 | 4,200 |
| 2025/01/06 | 472 | 479 | 469 | 479 | 17,200 |
| 2024/12/30 | 464 | 470 | 463 | 470 | 12,800 |
| 2024/12/27 | 458 | 465 | 455 | 465 | 30,300 |
| 2024/12/26 | 455 | 457 | 451 | 457 | 7,500 |
| 2024/12/25 | 447 | 455 | 447 | 453 | 12,300 |
| 2024/12/24 | 446 | 449 | 445 | 448 | 4,600 |
| 2024/12/23 | 444 | 449 | 440 | 449 | 15,700 |
| 2024/12/20 | 443 | 444 | 436 | 444 | 9,600 |
| 2024/12/19 | 444 | 449 | 435 | 449 | 19,100 |
| 2024/12/18 | 443 | 446 | 441 | 445 | 7,800 |
| 2024/12/17 | 436 | 448 | 434 | 443 | 31,000 |
| 2024/12/16 | 426 | 433 | 425 | 433 | 48,900 |
| 2024/12/13 | 422 | 425 | 420 | 425 | 7,300 |
| 2024/12/12 | 422 | 422 | 419 | 422 | 4,200 |
| 2024/12/11 | 422 | 422 | 418 | 421 | 8,200 |
| 2024/12/10 | 420 | 421 | 418 | 421 | 3,600 |
| 2024/12/09 | 422 | 423 | 420 | 422 | 3,300 |
| 2024/12/06 | 419 | 422 | 419 | 422 | 2,900 |
| 2024/12/05 | 419 | 422 | 417 | 421 | 17,300 |
| 2024/12/04 | 417 | 420 | 417 | 420 | 2,500 |
| 2024/12/03 | 421 | 421 | 418 | 418 | 20,800 |
| 2024/12/02 | 420 | 420 | 418 | 420 | 15,500 |
| 2024/11/29 | 422 | 422 | 420 | 422 | 1,200 |
| 2024/11/28 | 420 | 421 | 418 | 421 | 2,800 |
| 2024/11/27 | 420 | 420 | 418 | 420 | 15,400 |
| 2024/11/26 | 420 | 423 | 420 | 421 | 31,100 |
| 2024/11/25 | 424 | 424 | 420 | 422 | 32,500 |
| 2024/11/22 | 421 | 422 | 420 | 422 | 1,300 |
| 2024/11/21 | 422 | 422 | 421 | 421 | 1,000 |
| 2024/11/20 | 425 | 425 | 420 | 420 | 11,100 |
| 2024/11/19 | 425 | 426 | 424 | 426 | 500 |
| 2024/11/18 | 429 | 429 | 423 | 425 | 3,100 |
| 2024/11/15 | 429 | 429 | 422 | 427 | 3,300 |
| 2024/11/14 | 422 | 428 | 421 | 428 | 3,800 |
| 2024/11/13 | 423 | 425 | 423 | 424 | 700 |
| 2024/11/12 | 425 | 426 | 422 | 425 | 8,300 |
| 2024/11/11 | 426 | 428 | 423 | 425 | 19,000 |
| 2024/11/08 | 429 | 429 | 421 | 428 | 39,800 |
| 2024/11/07 | 433 | 433 | 423 | 426 | 14,300 |
| 2024/11/06 | 431 | 439 | 425 | 433 | 6,200 |
| 2024/11/05 | 430 | 430 | 426 | 430 | 1,700 |
| 2024/11/01 | 433 | 433 | 427 | 431 | 3,600 |
| 2024/10/31 | 426 | 433 | 426 | 433 | 5,500 |
| 2024/10/30 | 426 | 426 | 422 | 425 | 1,600 |
| 2024/10/29 | 425 | 426 | 423 | 426 | 4,300 |
| 2024/10/28 | 427 | 427 | 422 | 426 | 4,600 |
| 2024/10/25 | 435 | 435 | 420 | 426 | 13,100 |
| 2024/10/24 | 434 | 437 | 434 | 436 | 600 |
| 2024/10/23 | 440 | 441 | 434 | 434 | 14,000 |
| 2024/10/22 | 449 | 449 | 436 | 441 | 9,600 |
| 2024/10/21 | 451 | 451 | 449 | 449 | 7,800 |
| 2024/10/18 | 450 | 451 | 449 | 451 | 1,800 |
| 2024/10/17 | 457 | 458 | 449 | 452 | 3,200 |
| 2024/10/16 | 452 | 454 | 451 | 454 | 700 |
| 2024/10/15 | 456 | 456 | 453 | 453 | 1,300 |
| 2024/10/11 | 453 | 453 | 451 | 453 | 14,400 |
| 2024/10/10 | 452 | 454 | 450 | 453 | 3,500 |
| 2024/10/09 | 453 | 454 | 452 | 454 | 8,200 |
| 2024/10/08 | 453 | 454 | 451 | 454 | 12,400 |
| 2024/10/07 | 454 | 455 | 451 | 453 | 6,700 |
| 2024/10/04 | 452 | 454 | 450 | 453 | 9,300 |
| 2024/10/03 | 457 | 457 | 449 | 452 | 15,800 |
| 2024/10/02 | 462 | 462 | 456 | 456 | 2,600 |
| 2024/10/01 | 454 | 463 | 454 | 462 | 3,200 |
| 2024/09/30 | 453 | 456 | 453 | 456 | 2,000 |
| 2024/09/27 | 454 | 455 | 452 | 455 | 2,100 |
| 2024/09/26 | 453 | 454 | 452 | 452 | 5,500 |
| 2024/09/25 | 455 | 455 | 452 | 455 | 1,400 |
| 2024/09/24 | 455 | 455 | 454 | 454 | 1,700 |
| 2024/09/20 | 450 | 456 | 450 | 454 | 3,800 |
| 2024/09/19 | 449 | 454 | 449 | 450 | 5,700 |
| 2024/09/18 | 454 | 454 | 449 | 449 | 3,800 |
| 2024/09/17 | 456 | 457 | 449 | 452 | 4,200 |
| 2024/09/13 | 448 | 452 | 448 | 452 | 3,700 |
| 2024/09/12 | 451 | 458 | 448 | 448 | 1,900 |
| 2024/09/11 | 459 | 459 | 445 | 451 | 3,200 |
| 2024/09/10 | 456 | 459 | 454 | 459 | 1,600 |
| 2024/09/09 | 459 | 459 | 445 | 458 | 6,000 |
| 2024/09/06 | 460 | 460 | 454 | 459 | 21,500 |
| 2024/09/05 | 457 | 458 | 454 | 456 | 8,700 |
| 2024/09/04 | 465 | 467 | 461 | 461 | 3,600 |
| 2024/09/03 | 469 | 470 | 466 | 467 | 4,400 |
| 2024/09/02 | 467 | 470 | 467 | 469 | 2,200 |
| 2024/08/30 | 465 | 467 | 465 | 466 | 1,500 |
| 2024/08/29 | 465 | 468 | 465 | 467 | 2,200 |
| 2024/08/28 | 467 | 470 | 465 | 465 | 2,400 |
| 2024/08/27 | 467 | 471 | 467 | 470 | 1,600 |
| 2024/08/26 | 468 | 472 | 466 | 469 | 2,700 |
| 2024/08/23 | 467 | 468 | 465 | 468 | 1,300 |
| 2024/08/22 | 467 | 467 | 467 | 467 | 4,100 |
| 2024/08/21 | 466 | 471 | 466 | 469 | 2,800 |
| 2024/08/20 | 466 | 469 | 465 | 469 | 800 |
| 2024/08/19 | 469 | 469 | 464 | 465 | 13,200 |
| 2024/08/16 | 469 | 470 | 467 | 467 | 7,700 |