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 |
|---|---|---|---|---|---|
| 2024/07/26 | 509 | 515 | 509 | 514 | 13,800 |
| 2024/07/25 | 512 | 514 | 509 | 509 | 5,100 |
| 2024/07/24 | 519 | 519 | 514 | 518 | 4,700 |
| 2024/07/23 | 517 | 520 | 513 | 519 | 14,700 |
| 2024/07/22 | 521 | 524 | 508 | 518 | 13,100 |
| 2024/07/19 | 522 | 525 | 522 | 525 | 700 |
| 2024/07/18 | 523 | 525 | 520 | 525 | 2,300 |
| 2024/07/17 | 525 | 525 | 524 | 525 | 2,000 |
| 2024/07/16 | 529 | 529 | 522 | 525 | 3,200 |
| 2024/07/12 | 522 | 528 | 522 | 528 | 1,900 |
| 2024/07/11 | 530 | 530 | 520 | 526 | 13,300 |
| 2024/07/10 | 519 | 520 | 510 | 520 | 9,900 |
| 2024/07/09 | 521 | 524 | 515 | 522 | 4,200 |
| 2024/07/08 | 521 | 521 | 517 | 519 | 900 |
| 2024/07/05 | 518 | 521 | 516 | 521 | 4,400 |
| 2024/07/04 | 520 | 520 | 511 | 518 | 4,100 |
| 2024/07/03 | 516 | 520 | 513 | 520 | 2,600 |
| 2024/07/02 | 520 | 522 | 516 | 520 | 2,300 |
| 2024/07/01 | 514 | 520 | 514 | 520 | 4,800 |
| 2024/06/28 | 510 | 515 | 510 | 511 | 3,700 |
| 2024/06/27 | 509 | 526 | 507 | 507 | 19,200 |
| 2024/06/26 | 505 | 508 | 504 | 505 | 1,300 |
| 2024/06/25 | 505 | 512 | 503 | 505 | 5,700 |
| 2024/06/24 | 509 | 510 | 498 | 505 | 5,700 |
| 2024/06/21 | 505 | 509 | 505 | 508 | 3,700 |
| 2024/06/20 | 497 | 508 | 497 | 507 | 4,800 |
| 2024/06/19 | 508 | 508 | 504 | 507 | 8,100 |
| 2024/06/18 | 506 | 508 | 498 | 508 | 10,400 |
| 2024/06/17 | 506 | 506 | 496 | 504 | 8,900 |
| 2024/06/14 | 497 | 505 | 497 | 503 | 2,500 |
| 2024/06/13 | 502 | 504 | 498 | 501 | 6,500 |
| 2024/06/12 | 504 | 505 | 500 | 502 | 5,000 |
| 2024/06/11 | 505 | 506 | 501 | 506 | 2,700 |
| 2024/06/10 | 507 | 508 | 505 | 505 | 6,300 |
| 2024/06/07 | 508 | 508 | 502 | 506 | 3,200 |
| 2024/06/06 | 507 | 509 | 507 | 509 | 400 |
| 2024/06/05 | 508 | 509 | 503 | 507 | 4,700 |
| 2024/06/04 | 507 | 509 | 507 | 507 | 500 |
| 2024/06/03 | 505 | 509 | 503 | 507 | 11,700 |
| 2024/05/31 | 494 | 506 | 494 | 505 | 13,200 |
| 2024/05/30 | 498 | 502 | 492 | 494 | 14,300 |
| 2024/05/29 | 508 | 508 | 499 | 503 | 12,700 |
| 2024/05/28 | 508 | 510 | 504 | 509 | 2,400 |
| 2024/05/27 | 510 | 510 | 502 | 508 | 6,800 |
| 2024/05/24 | 504 | 515 | 501 | 515 | 4,600 |
| 2024/05/23 | 514 | 514 | 504 | 511 | 2,100 |
| 2024/05/22 | 509 | 514 | 507 | 514 | 1,600 |
| 2024/05/21 | 511 | 511 | 505 | 509 | 3,800 |
| 2024/05/20 | 513 | 513 | 509 | 512 | 5,500 |
| 2024/05/17 | 517 | 518 | 500 | 517 | 12,200 |
| 2024/05/16 | 517 | 522 | 507 | 517 | 15,600 |
| 2024/05/15 | 527 | 527 | 507 | 517 | 5,700 |
| 2024/05/14 | 524 | 527 | 516 | 525 | 16,400 |
| 2024/05/13 | 528 | 530 | 506 | 525 | 36,900 |
| 2024/05/10 | 549 | 559 | 535 | 558 | 21,200 |
| 2024/05/09 | 552 | 552 | 547 | 547 | 8,000 |
| 2024/05/08 | 538 | 550 | 527 | 548 | 17,600 |
| 2024/05/07 | 534 | 536 | 521 | 536 | 10,600 |
| 2024/05/02 | 525 | 528 | 515 | 526 | 9,100 |
| 2024/05/01 | 526 | 529 | 525 | 525 | 3,500 |
| 2024/04/30 | 530 | 530 | 522 | 526 | 5,200 |
| 2024/04/26 | 523 | 531 | 519 | 530 | 10,600 |
| 2024/04/25 | 522 | 525 | 522 | 525 | 1,600 |
| 2024/04/24 | 524 | 525 | 521 | 525 | 7,600 |
| 2024/04/23 | 519 | 527 | 519 | 524 | 16,100 |
| 2024/04/22 | 523 | 523 | 512 | 517 | 8,900 |
| 2024/04/19 | 519 | 524 | 512 | 522 | 11,700 |
| 2024/04/18 | 519 | 522 | 518 | 521 | 2,400 |
| 2024/04/17 | 526 | 532 | 513 | 524 | 20,800 |
| 2024/04/16 | 534 | 534 | 521 | 527 | 17,600 |
| 2024/04/15 | 539 | 539 | 525 | 534 | 20,300 |
| 2024/04/12 | 541 | 541 | 531 | 539 | 12,100 |
| 2024/04/11 | 534 | 541 | 533 | 541 | 7,600 |
| 2024/04/10 | 541 | 541 | 532 | 540 | 5,900 |
| 2024/04/09 | 539 | 540 | 534 | 539 | 4,200 |
| 2024/04/08 | 542 | 542 | 532 | 539 | 7,400 |
| 2024/04/05 | 532 | 545 | 531 | 538 | 9,300 |
| 2024/04/04 | 537 | 544 | 536 | 537 | 4,300 |
| 2024/04/03 | 534 | 539 | 533 | 539 | 4,000 |
| 2024/04/02 | 560 | 560 | 534 | 538 | 19,000 |
| 2024/04/01 | 570 | 571 | 556 | 562 | 13,700 |
| 2024/03/29 | 559 | 570 | 550 | 566 | 22,000 |
| 2024/03/28 | 551 | 559 | 551 | 559 | 3,200 |
| 2024/03/27 | 568 | 570 | 564 | 569 | 6,600 |
| 2024/03/26 | 566 | 568 | 561 | 567 | 10,000 |
| 2024/03/25 | 567 | 571 | 565 | 566 | 9,400 |
| 2024/03/22 | 578 | 578 | 568 | 568 | 13,300 |
| 2024/03/21 | 580 | 584 | 573 | 576 | 16,100 |
| 2024/03/19 | 566 | 578 | 560 | 576 | 25,000 |
| 2024/03/18 | 571 | 577 | 563 | 571 | 23,200 |
| 2024/03/15 | 568 | 580 | 566 | 571 | 16,100 |
| 2024/03/14 | 563 | 569 | 561 | 569 | 9,800 |
| 2024/03/13 | 545 | 567 | 545 | 565 | 24,900 |
| 2024/03/12 | 531 | 545 | 531 | 545 | 9,100 |
| 2024/03/11 | 560 | 563 | 531 | 535 | 57,800 |
| 2024/03/08 | 562 | 572 | 560 | 566 | 14,000 |
| 2024/03/07 | 581 | 583 | 561 | 567 | 21,300 |
| 2024/03/06 | 556 | 600 | 554 | 573 | 63,800 |
| 2024/03/05 | 569 | 570 | 559 | 563 | 16,200 |
| 2024/03/04 | 570 | 571 | 552 | 559 | 32,600 |
| 2024/03/01 | 559 | 568 | 553 | 567 | 27,300 |
| 2024/02/29 | 569 | 569 | 553 | 554 | 51,900 |
| 2024/02/28 | 598 | 601 | 566 | 569 | 245,900 |
| 2024/02/27 | 602 | 602 | 602 | 602 | 56,100 |
| 2024/02/26 | 509 | 509 | 495 | 502 | 15,300 |
| 2024/02/22 | 493 | 509 | 490 | 509 | 20,400 |
| 2024/02/21 | 494 | 497 | 492 | 496 | 3,500 |
| 2024/02/20 | 493 | 499 | 492 | 497 | 3,100 |
| 2024/02/19 | 494 | 494 | 488 | 493 | 9,100 |
| 2024/02/16 | 492 | 494 | 490 | 494 | 7,500 |
| 2024/02/15 | 501 | 501 | 489 | 492 | 8,100 |
| 2024/02/14 | 494 | 500 | 488 | 496 | 42,100 |
| 2024/02/13 | 495 | 505 | 491 | 502 | 26,900 |
| 2024/02/09 | 508 | 508 | 503 | 505 | 18,000 |
| 2024/02/08 | 505 | 508 | 497 | 508 | 10,900 |
| 2024/02/07 | 508 | 509 | 499 | 509 | 9,200 |
| 2024/02/06 | 505 | 508 | 501 | 508 | 6,200 |
| 2024/02/05 | 505 | 509 | 501 | 506 | 23,800 |
| 2024/02/02 | 510 | 511 | 504 | 504 | 31,600 |
| 2024/02/01 | 509 | 513 | 507 | 509 | 13,900 |
| 2024/01/31 | 510 | 513 | 505 | 509 | 3,500 |
| 2024/01/30 | 505 | 510 | 505 | 510 | 13,500 |
| 2024/01/29 | 506 | 506 | 501 | 506 | 5,600 |
| 2024/01/26 | 500 | 504 | 500 | 504 | 1,700 |
| 2024/01/25 | 509 | 509 | 499 | 502 | 24,000 |
| 2024/01/24 | 518 | 518 | 501 | 509 | 29,700 |
| 2024/01/23 | 523 | 523 | 518 | 521 | 7,200 |
| 2024/01/22 | 526 | 526 | 520 | 525 | 4,700 |
| 2024/01/19 | 525 | 526 | 520 | 526 | 7,200 |
| 2024/01/18 | 524 | 525 | 519 | 525 | 9,800 |
| 2024/01/17 | 517 | 524 | 516 | 522 | 17,200 |
| 2024/01/16 | 509 | 517 | 509 | 517 | 14,900 |
| 2024/01/15 | 497 | 517 | 497 | 509 | 28,300 |
| 2024/01/12 | 503 | 506 | 493 | 493 | 23,900 |
| 2024/01/11 | 510 | 514 | 501 | 503 | 16,500 |
| 2024/01/10 | 497 | 515 | 497 | 510 | 25,600 |
| 2024/01/09 | 498 | 500 | 494 | 498 | 11,300 |
| 2024/01/05 | 485 | 495 | 485 | 495 | 7,700 |
| 2024/01/04 | 493 | 493 | 482 | 488 | 10,900 |
| 2023/12/29 | 489 | 491 | 488 | 491 | 5,900 |
| 2023/12/28 | 496 | 497 | 486 | 489 | 5,500 |
| 2023/12/27 | 482 | 498 | 481 | 498 | 19,600 |
| 2023/12/26 | 478 | 481 | 476 | 480 | 24,300 |
| 2023/12/25 | 479 | 480 | 476 | 480 | 22,000 |
| 2023/12/22 | 474 | 480 | 472 | 480 | 25,500 |
| 2023/12/21 | 474 | 474 | 473 | 474 | 2,100 |
| 2023/12/20 | 473 | 482 | 469 | 475 | 17,800 |
| 2023/12/19 | 474 | 478 | 472 | 475 | 23,000 |
| 2023/12/18 | 475 | 476 | 471 | 475 | 16,900 |
| 2023/12/15 | 467 | 476 | 464 | 475 | 44,800 |
| 2023/12/14 | 465 | 467 | 463 | 466 | 34,300 |
| 2023/12/13 | 468 | 468 | 465 | 467 | 22,000 |
| 2023/12/12 | 470 | 471 | 467 | 468 | 21,600 |
| 2023/12/11 | 474 | 474 | 469 | 469 | 16,500 |
| 2023/12/08 | 474 | 475 | 470 | 474 | 8,100 |
| 2023/12/07 | 475 | 477 | 473 | 476 | 3,300 |
| 2023/12/06 | 474 | 478 | 472 | 477 | 6,900 |
| 2023/12/05 | 480 | 481 | 464 | 477 | 21,400 |
| 2023/12/04 | 484 | 484 | 480 | 480 | 3,200 |
| 2023/12/01 | 488 | 488 | 484 | 484 | 4,500 |
| 2023/11/30 | 482 | 489 | 482 | 488 | 16,400 |
| 2023/11/29 | 479 | 480 | 479 | 480 | 3,500 |
| 2023/11/28 | 481 | 481 | 479 | 481 | 4,100 |
| 2023/11/27 | 481 | 482 | 480 | 482 | 2,200 |
| 2023/11/24 | 480 | 482 | 473 | 482 | 15,400 |
| 2023/11/22 | 480 | 481 | 478 | 480 | 3,500 |
| 2023/11/21 | 480 | 482 | 479 | 480 | 8,400 |
| 2023/11/20 | 482 | 483 | 480 | 481 | 4,300 |
| 2023/11/17 | 482 | 486 | 478 | 484 | 16,000 |
| 2023/11/16 | 480 | 482 | 476 | 478 | 8,400 |
| 2023/11/15 | 485 | 486 | 480 | 482 | 6,600 |
| 2023/11/14 | 486 | 487 | 479 | 486 | 9,700 |
| 2023/11/13 | 479 | 487 | 477 | 480 | 19,700 |
| 2023/11/10 | 486 | 505 | 486 | 505 | 12,300 |
| 2023/11/09 | 492 | 495 | 489 | 494 | 4,000 |
| 2023/11/08 | 497 | 499 | 478 | 497 | 32,500 |
| 2023/11/07 | 496 | 498 | 495 | 497 | 5,000 |
| 2023/11/06 | 499 | 499 | 495 | 498 | 3,200 |
| 2023/11/02 | 499 | 500 | 495 | 495 | 7,000 |
| 2023/11/01 | 493 | 499 | 493 | 499 | 3,300 |
| 2023/10/31 | 488 | 492 | 487 | 490 | 5,300 |
| 2023/10/30 | 496 | 496 | 491 | 495 | 4,400 |
| 2023/10/27 | 487 | 490 | 483 | 490 | 4,600 |
| 2023/10/26 | 482 | 485 | 482 | 485 | 2,600 |
| 2023/10/25 | 484 | 488 | 477 | 488 | 7,500 |
| 2023/10/24 | 483 | 485 | 472 | 485 | 14,200 |
| 2023/10/23 | 482 | 482 | 478 | 482 | 7,400 |
| 2023/10/20 | 484 | 487 | 479 | 482 | 21,000 |
| 2023/10/19 | 488 | 489 | 486 | 488 | 3,100 |
| 2023/10/18 | 490 | 493 | 480 | 493 | 5,300 |
| 2023/10/17 | 487 | 492 | 487 | 490 | 4,800 |
| 2023/10/16 | 501 | 501 | 483 | 486 | 8,300 |
| 2023/10/13 | 500 | 502 | 496 | 499 | 4,000 |
| 2023/10/12 | 500 | 502 | 500 | 502 | 700 |
| 2023/10/11 | 503 | 506 | 500 | 501 | 4,100 |
| 2023/10/10 | 506 | 506 | 503 | 504 | 3,600 |
| 2023/10/06 | 499 | 505 | 492 | 505 | 7,600 |
| 2023/10/05 | 472 | 499 | 472 | 499 | 16,800 |
| 2023/10/04 | 481 | 493 | 472 | 477 | 41,100 |
| 2023/10/03 | 502 | 502 | 486 | 493 | 31,600 |