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
2020/12/30 320 320 312 317 5,700
2020/12/29 317 325 313 318 12,900
2020/12/28 321 327 315 321 51,900
2020/12/25 325 333 315 321 25,300
2020/12/24 315 330 310 330 22,200
2020/12/23 308 317 307 307 22,800
2020/12/22 315 316 308 308 15,800
2020/12/21 325 325 316 320 15,400
2020/12/18 322 325 322 325 5,200
2020/12/17 332 332 322 326 11,200
2020/12/16 334 334 323 329 8,600
2020/12/15 330 331 324 331 29,000
2020/12/14 331 338 329 331 19,200
2020/12/11 339 339 329 335 20,000
2020/12/10 337 341 335 341 9,300
2020/12/09 338 342 338 338 1,900
2020/12/08 339 340 335 339 5,400
2020/12/07 348 352 338 339 9,500
2020/12/04 353 353 345 347 19,500
2020/12/03 356 356 347 353 12,400
2020/12/02 358 359 351 356 4,500
2020/12/01 345 359 342 358 17,700
2020/11/30 357 357 342 353 18,900
2020/11/27 335 357 333 354 40,800
2020/11/26 334 335 332 334 14,200
2020/11/25 340 340 333 334 17,100
2020/11/24 328 340 326 335 36,700
2020/11/20 320 326 315 326 27,500
2020/11/19 325 325 317 321 4,300
2020/11/18 321 325 321 325 6,700
2020/11/17 325 326 315 326 32,200
2020/11/16 318 326 317 326 44,500
2020/11/13 311 320 306 320 25,000
2020/11/12 315 315 311 313 14,200
2020/11/11 314 315 309 315 10,200
2020/11/10 313 315 310 312 6,700
2020/11/09 318 318 310 310 9,900
2020/11/06 309 320 309 319 31,300
2020/11/05 313 313 309 309 5,200
2020/11/04 312 314 310 313 6,700
2020/11/02 294 312 294 312 45,900
2020/10/30 303 305 292 297 12,200
2020/10/29 304 311 303 309 13,800
2020/10/28 313 313 300 312 33,200
2020/10/27 309 314 307 314 9,900
2020/10/26 307 315 301 314 39,700
2020/10/23 304 310 301 310 14,400
2020/10/22 308 310 297 310 44,900
2020/10/21 300 320 300 309 74,000
2020/10/20 291 306 291 304 46,700
2020/10/19 295 298 293 297 17,700
2020/10/16 296 296 290 296 12,100
2020/10/15 288 296 285 295 42,200
2020/10/14 296 296 285 293 20,200
2020/10/13 292 297 291 296 19,800
2020/10/12 292 293 282 293 54,300
2020/10/09 280 294 279 292 80,900
2020/10/08 283 283 280 281 7,700
2020/10/07 283 283 281 282 8,200
2020/10/06 282 287 282 282 9,300
2020/10/05 280 281 278 281 12,600
2020/10/02 277 280 274 276 13,100
2020/09/30 283 283 276 276 8,500
2020/09/29 278 283 278 282 5,900
2020/09/28 278 280 277 280 8,600
2020/09/25 275 278 275 277 2,500
2020/09/24 278 278 274 276 30,100
2020/09/23 283 284 278 279 31,100
2020/09/18 286 286 282 282 13,000
2020/09/17 287 287 284 286 24,800
2020/09/16 283 287 283 287 30,600
2020/09/15 283 286 282 285 8,300
2020/09/14 281 283 280 283 12,100
2020/09/11 283 284 281 283 3,100
2020/09/10 284 286 280 282 31,200
2020/09/09 280 284 279 282 13,200
2020/09/08 280 287 279 287 32,200
2020/09/07 277 282 273 281 20,200
2020/09/04 277 277 274 277 2,500
2020/09/03 276 277 274 277 9,700
2020/09/02 277 277 272 276 8,400
2020/09/01 275 278 274 277 13,600
2020/08/31 275 276 274 275 17,300
2020/08/28 275 276 265 275 33,500
2020/08/27 276 276 271 274 15,500
2020/08/26 274 276 274 274 7,300
2020/08/25 274 275 271 273 17,400
2020/08/24 277 277 274 274 3,300
2020/08/21 277 279 274 276 7,800
2020/08/20 277 277 274 276 11,400
2020/08/19 273 278 273 278 18,000
2020/08/18 273 275 272 275 1,900
2020/08/17 274 277 271 273 24,700
2020/08/14 271 273 271 273 9,300
2020/08/13 271 273 270 272 9,500
2020/08/12 271 273 271 272 4,600
2020/08/11 273 275 268 271 18,200
2020/08/07 276 281 272 275 20,700
2020/08/06 273 276 272 275 9,100
2020/08/05 273 275 270 274 5,900
2020/08/04 266 270 266 269 11,300
2020/08/03 264 268 264 266 12,600
2020/07/31 273 273 264 266 17,400
2020/07/30 274 275 272 275 12,200
2020/07/29 274 274 271 273 8,100
2020/07/28 273 286 272 276 19,200
2020/07/27 273 274 272 272 3,800
2020/07/22 273 275 272 275 2,800
2020/07/21 271 274 271 274 12,300
2020/07/20 277 277 271 271 13,700
2020/07/17 279 279 272 273 6,900
2020/07/16 276 278 275 277 7,200
2020/07/15 280 280 274 275 7,300
2020/07/14 278 278 272 273 6,100
2020/07/13 283 283 273 276 27,700
2020/07/10 271 273 265 267 16,200
2020/07/09 276 276 272 273 8,900
2020/07/08 275 282 275 275 11,500
2020/07/07 278 284 275 280 24,700
2020/07/06 264 285 264 275 57,100
2020/07/03 272 273 256 259 50,400
2020/07/02 274 277 270 270 20,800
2020/07/01 279 280 273 273 7,600
2020/06/30 280 282 275 277 21,000
2020/06/29 285 285 279 280 18,300
2020/06/26 290 292 286 286 87,900
2020/06/25 282 289 278 289 17,800
2020/06/24 290 290 281 284 24,800
2020/06/23 280 290 280 290 21,800
2020/06/22 282 284 278 279 20,900
2020/06/19 283 287 281 285 3,000
2020/06/18 291 291 279 284 19,300
2020/06/17 281 289 276 286 42,200
2020/06/16 267 280 267 275 34,600
2020/06/15 268 275 263 263 35,300
2020/06/12 263 273 250 273 53,000
2020/06/11 285 290 276 276 37,600
2020/06/10 289 291 287 289 34,500
2020/06/09 286 295 281 294 49,300
2020/06/08 282 284 278 283 28,500
2020/06/05 272 281 270 274 77,200
2020/06/04 285 285 264 264 66,200
2020/06/03 290 290 278 280 33,600
2020/06/02 284 289 284 289 15,300
2020/06/01 283 287 282 284 25,400
2020/05/29 285 285 281 283 19,900
2020/05/28 285 286 281 285 17,000
2020/05/27 283 287 276 280 26,200
2020/05/26 281 292 279 283 63,700
2020/05/25 270 283 270 281 49,100
2020/05/22 269 271 266 270 12,500
2020/05/21 275 275 270 272 22,500
2020/05/20 270 274 270 274 6,000
2020/05/19 272 272 267 270 16,700
2020/05/18 270 270 267 268 6,500
2020/05/15 265 265 259 265 10,400
2020/05/14 269 269 256 258 26,500
2020/05/13 278 278 266 274 31,200
2020/05/12 281 281 276 278 30,000
2020/05/11 277 282 272 280 78,200
2020/05/08 285 298 285 295 27,000
2020/05/07 286 289 278 283 56,600
2020/05/01 289 289 281 284 14,300
2020/04/30 288 294 287 290 26,000
2020/04/28 286 287 284 286 13,700
2020/04/27 286 286 281 286 22,400
2020/04/24 294 294 278 279 41,000
2020/04/23 284 294 284 294 20,300
2020/04/22 283 284 273 283 86,300
2020/04/21 310 320 281 284 114,100
2020/04/20 322 346 302 310 734,600
2020/04/17 276 279 271 278 11,900
2020/04/16 272 274 265 274 3,600
2020/04/15 277 277 268 274 23,000
2020/04/14 267 276 264 275 19,800
2020/04/13 273 273 262 264 6,800
2020/04/10 267 269 261 269 9,200
2020/04/09 257 267 257 265 11,500
2020/04/08 252 262 248 254 20,900
2020/04/07 241 255 241 255 24,000
2020/04/06 230 244 230 241 21,900
2020/04/03 251 252 231 235 23,100
2020/04/02 250 250 243 243 15,900
2020/04/01 261 265 248 248 15,100
2020/03/31 271 275 264 267 9,900
2020/03/30 260 266 258 266 20,800
2020/03/27 292 295 275 283 87,000
2020/03/26 289 295 286 286 21,500
2020/03/25 282 302 275 300 47,600
2020/03/24 263 273 260 266 42,400
2020/03/23 243 253 242 250 45,500
2020/03/19 268 279 243 249 87,300
2020/03/18 282 290 261 261 37,100
2020/03/17 243 282 238 282 56,600
2020/03/16 250 269 235 259 55,100
2020/03/13 234 252 230 243 120,400
2020/03/12 264 282 262 269 73,600
2020/03/11 307 307 280 280 49,400
2020/03/10 273 307 244 301 155,600
2020/03/09 304 310 276 281 109,000
2020/03/06 330 331 311 324 72,400
2020/03/05 330 340 324 340 37,000
2020/03/04 313 333 312 325 42,700
2020/03/03 330 335 316 320 87,400
2020/03/02 303 328 301 318 93,500
2020/02/28 318 324 300 300 199,600
2020/02/27 361 363 340 342 121,200
2020/02/26 363 365 358 363 64,700
2020/02/25 356 375 356 371 85,200
2020/02/21 394 397 392 395 35,800
2020/02/20 395 400 392 393 49,200
2020/02/19 384 395 384 393 39,900
2020/02/18 388 391 372 386 105,100
2020/02/17 398 400 386 389 116,600
2020/02/14 385 392 381 382 47,500
2020/02/13 391 392 388 389 25,500
2020/02/12 387 393 386 390 33,100
2020/02/10 382 389 380 385 23,300
2020/02/07 385 386 381 382 21,900
2020/02/06 382 388 382 385 34,400
2020/02/05 369 380 367 379 45,500
2020/02/04 364 368 363 367 6,400
2020/02/03 360 366 355 361 73,800
2020/01/31 366 375 366 375 31,100
2020/01/30 373 374 353 361 61,100
2020/01/29 375 378 374 375 11,200
2020/01/28 374 377 370 376 38,300
2020/01/27 385 385 375 377 59,300
2020/01/24 390 394 386 389 25,200
2020/01/23 396 396 388 388 38,300
2020/01/22 399 400 397 398 23,600
2020/01/21 400 406 394 398 45,100
2020/01/20 388 402 387 397 53,100
2020/01/17 383 387 382 385 24,600
2020/01/16 382 384 380 382 29,900
2020/01/15 386 386 380 382 19,500
2020/01/14 382 384 380 384 23,400
2020/01/10 382 382 376 380 29,000
2020/01/09 365 381 365 376 42,100
2020/01/08 370 370 354 361 93,100
2020/01/07 370 370 367 368 14,700
2020/01/06 375 378 355 362 96,400

このページの先頭へ