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 |
---|---|---|---|---|---|
2018/12/28 | 209 | 215 | 207 | 207 | 11,400 |
2018/12/27 | 211 | 216 | 211 | 213 | 14,000 |
2018/12/26 | 203 | 207 | 200 | 205 | 5,300 |
2018/12/25 | 208 | 209 | 198 | 199 | 75,100 |
2018/12/21 | 212 | 215 | 208 | 209 | 22,800 |
2018/12/20 | 219 | 222 | 205 | 220 | 31,300 |
2018/12/19 | 220 | 224 | 220 | 223 | 43,900 |
2018/12/18 | 226 | 226 | 221 | 224 | 4,800 |
2018/12/17 | 229 | 230 | 227 | 229 | 6,900 |
2018/12/14 | 229 | 231 | 226 | 229 | 10,800 |
2018/12/13 | 233 | 235 | 231 | 232 | 5,200 |
2018/12/12 | 231 | 237 | 231 | 233 | 9,600 |
2018/12/11 | 236 | 236 | 228 | 231 | 24,900 |
2018/12/10 | 235 | 239 | 232 | 232 | 12,700 |
2018/12/07 | 236 | 240 | 234 | 237 | 17,300 |
2018/12/06 | 243 | 243 | 236 | 237 | 45,200 |
2018/12/05 | 244 | 247 | 242 | 243 | 9,600 |
2018/12/04 | 246 | 250 | 245 | 245 | 9,600 |
2018/12/03 | 247 | 251 | 245 | 246 | 40,300 |
2018/11/30 | 247 | 249 | 243 | 245 | 45,700 |
2018/11/29 | 251 | 251 | 247 | 249 | 10,300 |
2018/11/28 | 248 | 251 | 248 | 251 | 6,300 |
2018/11/27 | 250 | 251 | 248 | 250 | 3,500 |
2018/11/26 | 252 | 252 | 247 | 248 | 33,400 |
2018/11/22 | 247 | 248 | 247 | 247 | 1,700 |
2018/11/21 | 245 | 248 | 245 | 247 | 2,500 |
2018/11/20 | 246 | 250 | 244 | 247 | 12,200 |
2018/11/19 | 243 | 249 | 243 | 247 | 17,800 |
2018/11/16 | 239 | 246 | 239 | 243 | 37,400 |
2018/11/15 | 242 | 244 | 235 | 240 | 38,600 |
2018/11/14 | 242 | 245 | 240 | 242 | 10,200 |
2018/11/13 | 246 | 250 | 241 | 244 | 19,700 |
2018/11/12 | 255 | 255 | 248 | 250 | 36,700 |
2018/11/09 | 253 | 261 | 251 | 255 | 35,500 |
2018/11/08 | 252 | 259 | 251 | 253 | 18,500 |
2018/11/07 | 255 | 256 | 251 | 252 | 15,000 |
2018/11/06 | 257 | 258 | 251 | 255 | 22,200 |
2018/11/05 | 251 | 260 | 251 | 256 | 24,300 |
2018/11/02 | 255 | 267 | 255 | 267 | 51,500 |
2018/11/01 | 269 | 278 | 261 | 271 | 141,800 |
2018/10/31 | 299 | 306 | 272 | 290 | 654,300 |
2018/10/30 | 215 | 285 | 215 | 259 | 950,500 |
2018/10/29 | 232 | 242 | 200 | 210 | 83,500 |
2018/10/26 | 253 | 254 | 224 | 233 | 100,200 |
2018/10/25 | 256 | 256 | 251 | 253 | 25,100 |
2018/10/24 | 261 | 261 | 260 | 260 | 6,200 |
2018/10/23 | 263 | 263 | 260 | 261 | 5,300 |
2018/10/22 | 262 | 262 | 261 | 262 | 1,900 |
2018/10/19 | 263 | 265 | 260 | 262 | 8,600 |
2018/10/18 | 260 | 266 | 260 | 263 | 8,100 |
2018/10/17 | 263 | 263 | 258 | 259 | 7,000 |
2018/10/16 | 263 | 263 | 257 | 259 | 5,600 |
2018/10/15 | 263 | 263 | 259 | 259 | 6,300 |
2018/10/12 | 257 | 260 | 249 | 260 | 30,100 |
2018/10/11 | 264 | 267 | 256 | 257 | 25,400 |
2018/10/10 | 274 | 274 | 265 | 265 | 10,100 |
2018/10/09 | 271 | 274 | 268 | 274 | 6,200 |
2018/10/05 | 272 | 276 | 265 | 272 | 16,600 |
2018/10/04 | 273 | 277 | 272 | 272 | 23,600 |
2018/10/03 | 271 | 277 | 271 | 277 | 10,000 |
2018/10/02 | 276 | 276 | 274 | 274 | 6,200 |
2018/10/01 | 276 | 277 | 275 | 276 | 4,000 |
2018/09/28 | 274 | 278 | 273 | 273 | 8,800 |
2018/09/27 | 273 | 275 | 271 | 274 | 5,500 |
2018/09/26 | 277 | 277 | 271 | 274 | 7,700 |
2018/09/25 | 273 | 279 | 270 | 278 | 10,200 |
2018/09/21 | 269 | 274 | 269 | 273 | 3,800 |
2018/09/20 | 274 | 274 | 270 | 274 | 7,500 |
2018/09/19 | 267 | 274 | 266 | 272 | 14,000 |
2018/09/18 | 260 | 265 | 258 | 263 | 23,600 |
2018/09/14 | 256 | 259 | 256 | 258 | 9,900 |
2018/09/13 | 255 | 259 | 255 | 257 | 9,100 |
2018/09/12 | 267 | 268 | 251 | 257 | 43,600 |
2018/09/11 | 270 | 270 | 267 | 269 | 18,700 |
2018/09/10 | 270 | 273 | 268 | 269 | 7,200 |
2018/09/07 | 268 | 272 | 268 | 270 | 12,200 |
2018/09/06 | 274 | 278 | 273 | 276 | 10,200 |
2018/09/05 | 275 | 279 | 275 | 279 | 13,200 |
2018/09/04 | 280 | 280 | 273 | 277 | 8,100 |
2018/09/03 | 281 | 284 | 279 | 280 | 11,100 |
2018/08/31 | 280 | 280 | 279 | 279 | 6,000 |
2018/08/30 | 287 | 287 | 281 | 284 | 14,000 |
2018/08/29 | 277 | 289 | 276 | 284 | 32,100 |
2018/08/28 | 274 | 279 | 272 | 279 | 19,000 |
2018/08/27 | 271 | 274 | 270 | 274 | 15,000 |
2018/08/24 | 274 | 274 | 270 | 271 | 4,000 |
2018/08/23 | 269 | 271 | 269 | 271 | 5,000 |
2018/08/22 | 268 | 274 | 265 | 270 | 16,900 |
2018/08/21 | 271 | 271 | 267 | 268 | 15,100 |
2018/08/20 | 270 | 271 | 265 | 266 | 22,500 |
2018/08/17 | 271 | 274 | 269 | 273 | 7,900 |
2018/08/16 | 271 | 272 | 268 | 270 | 12,200 |
2018/08/15 | 275 | 275 | 272 | 273 | 6,300 |
2018/08/14 | 273 | 280 | 269 | 274 | 46,700 |
2018/08/13 | 278 | 281 | 272 | 273 | 37,700 |
2018/08/10 | 283 | 290 | 282 | 286 | 25,000 |
2018/08/09 | 284 | 286 | 280 | 285 | 13,900 |
2018/08/08 | 280 | 290 | 280 | 287 | 24,000 |
2018/08/07 | 279 | 282 | 278 | 280 | 6,900 |
2018/08/06 | 282 | 283 | 279 | 281 | 42,600 |
2018/08/03 | 285 | 286 | 282 | 282 | 5,700 |
2018/08/02 | 286 | 286 | 284 | 285 | 6,100 |
2018/08/01 | 286 | 288 | 284 | 286 | 6,000 |
2018/07/31 | 289 | 289 | 283 | 285 | 28,700 |
2018/07/30 | 293 | 293 | 284 | 290 | 27,200 |
2018/07/27 | 289 | 290 | 285 | 287 | 14,500 |
2018/07/26 | 287 | 289 | 285 | 286 | 17,800 |
2018/07/25 | 288 | 289 | 283 | 287 | 11,000 |
2018/07/24 | 287 | 290 | 283 | 289 | 10,900 |
2018/07/23 | 290 | 290 | 287 | 287 | 30,700 |
2018/07/20 | 289 | 291 | 285 | 290 | 22,300 |
2018/07/19 | 296 | 296 | 289 | 289 | 15,300 |
2018/07/18 | 291 | 292 | 285 | 291 | 16,400 |
2018/07/17 | 295 | 295 | 290 | 290 | 16,900 |
2018/07/13 | 290 | 291 | 286 | 288 | 12,600 |
2018/07/12 | 291 | 291 | 286 | 291 | 12,300 |
2018/07/11 | 299 | 299 | 286 | 286 | 27,300 |
2018/07/10 | 286 | 290 | 286 | 289 | 21,900 |
2018/07/09 | 282 | 285 | 280 | 284 | 17,100 |
2018/07/06 | 280 | 285 | 276 | 281 | 24,600 |
2018/07/05 | 290 | 290 | 276 | 278 | 37,400 |
2018/07/04 | 292 | 297 | 291 | 291 | 29,200 |
2018/07/03 | 297 | 302 | 293 | 295 | 30,000 |
2018/07/02 | 303 | 303 | 297 | 298 | 10,700 |
2018/06/29 | 300 | 303 | 296 | 303 | 2,900 |
2018/06/28 | 298 | 302 | 294 | 300 | 17,200 |
2018/06/27 | 298 | 300 | 293 | 299 | 16,400 |
2018/06/26 | 300 | 304 | 298 | 300 | 13,900 |
2018/06/25 | 310 | 310 | 302 | 304 | 10,000 |
2018/06/22 | 311 | 311 | 306 | 309 | 7,900 |
2018/06/21 | 307 | 313 | 307 | 309 | 9,600 |
2018/06/20 | 307 | 314 | 304 | 310 | 12,100 |
2018/06/19 | 306 | 314 | 305 | 308 | 37,900 |
2018/06/18 | 312 | 312 | 307 | 307 | 10,200 |
2018/06/15 | 313 | 315 | 307 | 312 | 44,700 |
2018/06/14 | 315 | 316 | 309 | 313 | 18,400 |
2018/06/13 | 312 | 315 | 310 | 315 | 11,900 |
2018/06/12 | 314 | 314 | 311 | 312 | 7,800 |
2018/06/11 | 313 | 314 | 310 | 314 | 6,200 |
2018/06/08 | 314 | 314 | 307 | 311 | 8,400 |
2018/06/07 | 308 | 314 | 308 | 312 | 11,500 |
2018/06/06 | 309 | 312 | 308 | 308 | 18,600 |
2018/06/05 | 313 | 316 | 312 | 313 | 11,100 |
2018/06/04 | 317 | 318 | 311 | 311 | 12,900 |
2018/06/01 | 322 | 322 | 310 | 315 | 14,900 |
2018/05/31 | 315 | 320 | 315 | 316 | 14,400 |
2018/05/30 | 310 | 315 | 306 | 314 | 38,800 |
2018/05/29 | 322 | 322 | 311 | 314 | 31,100 |
2018/05/28 | 320 | 323 | 319 | 321 | 49,900 |
2018/05/25 | 322 | 323 | 315 | 317 | 26,400 |
2018/05/24 | 328 | 328 | 321 | 322 | 31,500 |
2018/05/23 | 326 | 328 | 321 | 323 | 31,600 |
2018/05/22 | 334 | 334 | 327 | 329 | 12,400 |
2018/05/21 | 330 | 337 | 329 | 329 | 31,100 |
2018/05/18 | 325 | 337 | 324 | 333 | 42,700 |
2018/05/17 | 331 | 331 | 323 | 326 | 38,100 |
2018/05/16 | 331 | 331 | 324 | 327 | 29,700 |
2018/05/15 | 330 | 338 | 322 | 327 | 86,000 |
2018/05/14 | 334 | 340 | 304 | 333 | 268,200 |
2018/05/11 | 371 | 380 | 355 | 370 | 105,500 |
2018/05/10 | 390 | 390 | 363 | 363 | 54,700 |
2018/05/09 | 390 | 397 | 377 | 385 | 89,600 |
2018/05/08 | 374 | 389 | 371 | 389 | 130,700 |
2018/05/07 | 370 | 374 | 367 | 371 | 20,400 |
2018/05/02 | 362 | 370 | 357 | 370 | 30,000 |
2018/05/01 | 359 | 362 | 352 | 359 | 21,900 |
2018/04/27 | 361 | 363 | 355 | 362 | 23,800 |
2018/04/26 | 365 | 366 | 356 | 360 | 40,500 |
2018/04/25 | 369 | 380 | 360 | 367 | 113,000 |
2018/04/24 | 372 | 374 | 360 | 370 | 45,800 |
2018/04/23 | 355 | 372 | 355 | 370 | 71,300 |
2018/04/20 | 342 | 351 | 341 | 351 | 11,000 |
2018/04/19 | 340 | 342 | 336 | 341 | 23,900 |
2018/04/18 | 324 | 339 | 324 | 338 | 24,000 |
2018/04/17 | 339 | 339 | 322 | 327 | 42,000 |
2018/04/16 | 342 | 343 | 336 | 337 | 23,500 |
2018/04/13 | 344 | 344 | 339 | 343 | 14,600 |
2018/04/12 | 340 | 345 | 335 | 340 | 53,700 |
2018/04/11 | 348 | 351 | 343 | 344 | 24,500 |
2018/04/10 | 348 | 349 | 341 | 345 | 17,000 |
2018/04/09 | 343 | 349 | 340 | 346 | 22,200 |
2018/04/06 | 361 | 363 | 346 | 349 | 48,800 |
2018/04/05 | 357 | 362 | 354 | 357 | 35,400 |
2018/04/04 | 362 | 364 | 357 | 357 | 48,700 |
2018/04/03 | 357 | 362 | 354 | 359 | 38,900 |
2018/04/02 | 372 | 372 | 360 | 361 | 59,800 |
2018/03/30 | 352 | 360 | 349 | 357 | 48,800 |
2018/03/29 | 354 | 355 | 337 | 342 | 28,300 |
2018/03/28 | 334 | 357 | 334 | 346 | 57,800 |
2018/03/27 | 348 | 367 | 345 | 348 | 47,700 |
2018/03/26 | 335 | 349 | 331 | 344 | 108,100 |
2018/03/23 | 368 | 369 | 348 | 351 | 142,200 |
2018/03/22 | 373 | 383 | 372 | 380 | 40,900 |
2018/03/20 | 373 | 379 | 369 | 374 | 75,400 |
2018/03/19 | 399 | 399 | 376 | 380 | 98,700 |
2018/03/16 | 397 | 397 | 390 | 392 | 88,100 |
2018/03/15 | 422 | 422 | 395 | 397 | 167,000 |
2018/03/14 | 422 | 424 | 410 | 422 | 74,500 |
2018/03/13 | 413 | 426 | 410 | 425 | 86,200 |
2018/03/12 | 397 | 417 | 397 | 417 | 180,900 |
2018/03/09 | 400 | 400 | 379 | 388 | 137,200 |
2018/03/08 | 396 | 405 | 389 | 393 | 62,900 |
2018/03/07 | 395 | 424 | 390 | 398 | 360,400 |
2018/03/06 | 380 | 396 | 377 | 387 | 176,900 |
2018/03/05 | 420 | 440 | 370 | 373 | 659,800 |
2018/03/02 | 388 | 408 | 382 | 405 | 213,200 |
2018/03/01 | 357 | 410 | 357 | 396 | 462,600 |
2018/02/28 | 352 | 366 | 349 | 363 | 63,000 |
2018/02/27 | 365 | 368 | 355 | 356 | 50,100 |
2018/02/26 | 351 | 360 | 347 | 360 | 71,800 |
2018/02/23 | 345 | 350 | 345 | 349 | 26,900 |
2018/02/22 | 350 | 355 | 341 | 347 | 73,600 |
2018/02/21 | 357 | 357 | 351 | 357 | 61,800 |
2018/02/20 | 362 | 362 | 344 | 353 | 121,700 |
2018/02/19 | 347 | 358 | 345 | 357 | 112,100 |
2018/02/16 | 332 | 343 | 332 | 340 | 90,200 |
2018/02/15 | 336 | 339 | 327 | 335 | 139,900 |
2018/02/14 | 315 | 325 | 313 | 322 | 118,100 |
2018/02/13 | 325 | 335 | 300 | 307 | 344,400 |
2018/02/09 | 300 | 311 | 298 | 307 | 79,600 |
2018/02/08 | 303 | 321 | 303 | 320 | 88,500 |
2018/02/07 | 310 | 316 | 299 | 299 | 110,400 |
2018/02/06 | 309 | 309 | 276 | 290 | 292,000 |
2018/02/05 | 332 | 342 | 324 | 326 | 158,600 |
2018/02/02 | 336 | 368 | 330 | 348 | 568,200 |
2018/02/01 | 325 | 334 | 324 | 331 | 48,300 |
2018/01/31 | 317 | 326 | 316 | 323 | 67,000 |
2018/01/30 | 343 | 344 | 321 | 321 | 158,100 |
2018/01/29 | 330 | 351 | 325 | 343 | 336,500 |
2018/01/26 | 357 | 362 | 328 | 333 | 352,400 |
2018/01/25 | 400 | 422 | 358 | 365 | 859,100 |
2018/01/24 | 361 | 400 | 345 | 376 | 675,300 |
2018/01/23 | 334 | 356 | 327 | 353 | 239,500 |
2018/01/22 | 312 | 334 | 311 | 334 | 139,100 |
2018/01/19 | 307 | 310 | 302 | 306 | 23,800 |
2018/01/18 | 322 | 322 | 304 | 309 | 73,200 |
2018/01/17 | 320 | 322 | 314 | 316 | 40,800 |
2018/01/16 | 320 | 328 | 318 | 319 | 83,500 |
2018/01/15 | 313 | 320 | 308 | 320 | 124,900 |
2018/01/12 | 299 | 306 | 299 | 302 | 22,900 |
2018/01/11 | 309 | 309 | 299 | 299 | 45,700 |
2018/01/10 | 302 | 308 | 296 | 308 | 148,700 |
2018/01/09 | 292 | 302 | 291 | 301 | 135,300 |
2018/01/05 | 287 | 288 | 286 | 288 | 6,500 |
2018/01/04 | 283 | 292 | 283 | 285 | 25,900 |