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 |
---|---|---|---|---|---|
2021/12/30 | 318 | 319 | 317 | 319 | 3,200 |
2021/12/29 | 313 | 318 | 313 | 318 | 9,500 |
2021/12/28 | 317 | 320 | 307 | 311 | 59,100 |
2021/12/27 | 318 | 318 | 309 | 317 | 83,400 |
2021/12/24 | 317 | 319 | 316 | 317 | 26,300 |
2021/12/23 | 319 | 325 | 319 | 319 | 23,400 |
2021/12/22 | 323 | 323 | 320 | 320 | 31,100 |
2021/12/21 | 321 | 325 | 321 | 322 | 13,400 |
2021/12/20 | 328 | 328 | 318 | 320 | 10,100 |
2021/12/17 | 333 | 333 | 330 | 330 | 12,000 |
2021/12/16 | 334 | 334 | 331 | 331 | 6,000 |
2021/12/15 | 334 | 334 | 330 | 332 | 1,800 |
2021/12/14 | 331 | 332 | 331 | 332 | 2,700 |
2021/12/13 | 339 | 339 | 330 | 334 | 11,700 |
2021/12/10 | 331 | 334 | 331 | 333 | 19,700 |
2021/12/09 | 336 | 336 | 331 | 334 | 2,400 |
2021/12/08 | 332 | 336 | 332 | 334 | 6,300 |
2021/12/07 | 321 | 339 | 321 | 338 | 7,000 |
2021/12/06 | 320 | 321 | 319 | 320 | 13,600 |
2021/12/03 | 317 | 320 | 315 | 320 | 8,500 |
2021/12/02 | 319 | 321 | 315 | 317 | 11,200 |
2021/12/01 | 320 | 321 | 317 | 317 | 4,900 |
2021/11/30 | 328 | 331 | 317 | 322 | 11,900 |
2021/11/29 | 325 | 337 | 325 | 325 | 11,000 |
2021/11/26 | 338 | 338 | 329 | 332 | 10,400 |
2021/11/25 | 342 | 342 | 335 | 340 | 6,900 |
2021/11/24 | 341 | 343 | 341 | 341 | 9,300 |
2021/11/22 | 340 | 347 | 340 | 345 | 13,300 |
2021/11/19 | 344 | 348 | 334 | 347 | 12,000 |
2021/11/18 | 350 | 351 | 344 | 344 | 6,400 |
2021/11/17 | 352 | 352 | 349 | 351 | 3,000 |
2021/11/16 | 351 | 352 | 349 | 352 | 3,100 |
2021/11/15 | 352 | 353 | 345 | 350 | 11,600 |
2021/11/12 | 350 | 350 | 340 | 340 | 5,200 |
2021/11/11 | 337 | 342 | 337 | 339 | 3,600 |
2021/11/10 | 350 | 350 | 337 | 337 | 12,900 |
2021/11/09 | 351 | 352 | 350 | 350 | 9,200 |
2021/11/08 | 350 | 351 | 350 | 350 | 2,300 |
2021/11/05 | 351 | 352 | 350 | 352 | 2,100 |
2021/11/04 | 352 | 354 | 351 | 354 | 9,500 |
2021/11/02 | 347 | 356 | 347 | 353 | 10,200 |
2021/11/01 | 360 | 361 | 349 | 350 | 26,000 |
2021/10/29 | 336 | 370 | 336 | 368 | 71,200 |
2021/10/28 | 338 | 338 | 336 | 336 | 2,100 |
2021/10/27 | 341 | 341 | 337 | 338 | 1,200 |
2021/10/26 | 340 | 341 | 338 | 341 | 5,900 |
2021/10/25 | 336 | 339 | 334 | 339 | 7,500 |
2021/10/22 | 336 | 336 | 334 | 335 | 1,900 |
2021/10/21 | 337 | 338 | 336 | 336 | 3,200 |
2021/10/20 | 336 | 336 | 332 | 335 | 8,800 |
2021/10/19 | 337 | 337 | 334 | 335 | 2,200 |
2021/10/18 | 337 | 337 | 332 | 335 | 6,500 |
2021/10/15 | 333 | 334 | 330 | 330 | 12,100 |
2021/10/14 | 330 | 332 | 330 | 331 | 3,900 |
2021/10/13 | 330 | 330 | 328 | 329 | 5,300 |
2021/10/12 | 330 | 330 | 325 | 328 | 10,700 |
2021/10/11 | 317 | 329 | 315 | 329 | 18,500 |
2021/10/08 | 319 | 320 | 315 | 315 | 12,700 |
2021/10/07 | 320 | 320 | 317 | 319 | 7,000 |
2021/10/06 | 321 | 321 | 315 | 317 | 16,400 |
2021/10/05 | 326 | 326 | 304 | 318 | 91,800 |
2021/10/04 | 333 | 333 | 326 | 326 | 23,400 |
2021/10/01 | 333 | 335 | 332 | 334 | 11,900 |
2021/09/30 | 335 | 337 | 332 | 335 | 25,800 |
2021/09/29 | 336 | 336 | 334 | 335 | 8,800 |
2021/09/28 | 337 | 337 | 333 | 337 | 15,500 |
2021/09/27 | 339 | 339 | 334 | 335 | 16,100 |
2021/09/24 | 339 | 342 | 333 | 338 | 43,500 |
2021/09/22 | 340 | 341 | 335 | 339 | 16,800 |
2021/09/21 | 345 | 345 | 340 | 340 | 24,800 |
2021/09/17 | 352 | 352 | 347 | 347 | 16,400 |
2021/09/16 | 351 | 351 | 345 | 348 | 31,100 |
2021/09/15 | 350 | 352 | 349 | 351 | 16,500 |
2021/09/14 | 350 | 350 | 347 | 350 | 7,100 |
2021/09/13 | 347 | 349 | 347 | 348 | 6,000 |
2021/09/10 | 349 | 351 | 346 | 349 | 7,200 |
2021/09/09 | 349 | 350 | 348 | 348 | 3,800 |
2021/09/08 | 348 | 350 | 348 | 349 | 10,300 |
2021/09/07 | 351 | 351 | 347 | 347 | 3,400 |
2021/09/06 | 352 | 352 | 348 | 348 | 4,200 |
2021/09/03 | 351 | 352 | 340 | 352 | 33,500 |
2021/09/02 | 350 | 352 | 347 | 348 | 16,700 |
2021/09/01 | 354 | 354 | 347 | 350 | 37,800 |
2021/08/31 | 354 | 356 | 352 | 354 | 14,200 |
2021/08/30 | 354 | 355 | 353 | 354 | 8,600 |
2021/08/27 | 356 | 358 | 355 | 355 | 5,900 |
2021/08/26 | 354 | 359 | 354 | 358 | 11,900 |
2021/08/25 | 366 | 366 | 356 | 356 | 37,000 |
2021/08/24 | 360 | 362 | 355 | 358 | 12,700 |
2021/08/23 | 355 | 364 | 353 | 358 | 17,600 |
2021/08/20 | 370 | 370 | 355 | 357 | 65,700 |
2021/08/19 | 370 | 373 | 369 | 371 | 15,800 |
2021/08/18 | 375 | 375 | 370 | 370 | 8,200 |
2021/08/17 | 378 | 382 | 374 | 378 | 56,500 |
2021/08/16 | 374 | 378 | 370 | 377 | 13,500 |
2021/08/13 | 375 | 377 | 373 | 374 | 11,700 |
2021/08/12 | 377 | 379 | 371 | 372 | 14,400 |
2021/08/11 | 380 | 382 | 376 | 377 | 6,600 |
2021/08/10 | 371 | 384 | 371 | 383 | 40,900 |
2021/08/06 | 386 | 394 | 385 | 393 | 14,900 |
2021/08/05 | 384 | 394 | 383 | 386 | 26,500 |
2021/08/04 | 390 | 392 | 385 | 388 | 9,500 |
2021/08/03 | 392 | 395 | 389 | 391 | 10,400 |
2021/08/02 | 395 | 395 | 390 | 394 | 11,300 |
2021/07/30 | 394 | 403 | 386 | 395 | 30,000 |
2021/07/29 | 394 | 396 | 394 | 394 | 15,000 |
2021/07/28 | 396 | 398 | 392 | 392 | 9,800 |
2021/07/27 | 393 | 397 | 390 | 397 | 19,100 |
2021/07/26 | 390 | 397 | 390 | 394 | 14,100 |
2021/07/21 | 393 | 393 | 384 | 390 | 27,500 |
2021/07/20 | 394 | 395 | 386 | 390 | 30,600 |
2021/07/19 | 397 | 400 | 388 | 399 | 50,200 |
2021/07/16 | 399 | 408 | 396 | 398 | 30,700 |
2021/07/15 | 402 | 405 | 398 | 402 | 40,100 |
2021/07/14 | 413 | 413 | 402 | 404 | 67,300 |
2021/07/13 | 428 | 428 | 407 | 413 | 71,300 |
2021/07/12 | 437 | 440 | 415 | 425 | 190,000 |
2021/07/09 | 414 | 430 | 403 | 430 | 119,300 |
2021/07/08 | 429 | 436 | 410 | 415 | 226,400 |
2021/07/07 | 412 | 432 | 402 | 426 | 343,300 |
2021/07/06 | 411 | 473 | 402 | 410 | 1,368,900 |
2021/07/05 | 380 | 393 | 375 | 393 | 73,300 |
2021/07/02 | 395 | 395 | 377 | 377 | 136,100 |
2021/07/01 | 420 | 420 | 391 | 397 | 101,400 |
2021/06/30 | 390 | 428 | 390 | 418 | 462,400 |
2021/06/29 | 421 | 424 | 388 | 388 | 496,000 |
2021/06/28 | 437 | 437 | 419 | 437 | 990,700 |
2021/06/25 | 356 | 357 | 351 | 357 | 7,600 |
2021/06/24 | 349 | 358 | 349 | 356 | 30,200 |
2021/06/23 | 353 | 396 | 347 | 353 | 212,000 |
2021/06/22 | 351 | 357 | 347 | 356 | 21,000 |
2021/06/21 | 349 | 354 | 347 | 348 | 9,000 |
2021/06/18 | 352 | 356 | 352 | 355 | 5,100 |
2021/06/17 | 353 | 355 | 349 | 351 | 12,400 |
2021/06/16 | 351 | 357 | 350 | 356 | 21,700 |
2021/06/15 | 352 | 352 | 348 | 352 | 8,900 |
2021/06/14 | 353 | 353 | 349 | 352 | 4,900 |
2021/06/11 | 348 | 356 | 348 | 352 | 8,000 |
2021/06/10 | 349 | 353 | 345 | 348 | 18,500 |
2021/06/09 | 350 | 354 | 349 | 349 | 14,700 |
2021/06/08 | 356 | 356 | 349 | 352 | 31,500 |
2021/06/07 | 355 | 396 | 355 | 360 | 283,800 |
2021/06/04 | 347 | 347 | 347 | 347 | 2,200 |
2021/06/03 | 341 | 345 | 341 | 345 | 6,900 |
2021/06/02 | 340 | 343 | 339 | 341 | 1,500 |
2021/06/01 | 340 | 340 | 339 | 340 | 1,800 |
2021/05/31 | 341 | 341 | 340 | 340 | 3,000 |
2021/05/28 | 343 | 343 | 339 | 341 | 6,300 |
2021/05/27 | 345 | 345 | 341 | 343 | 2,900 |
2021/05/26 | 343 | 345 | 341 | 345 | 5,000 |
2021/05/25 | 343 | 345 | 343 | 343 | 4,900 |
2021/05/24 | 345 | 345 | 342 | 345 | 3,600 |
2021/05/21 | 345 | 345 | 343 | 344 | 1,100 |
2021/05/20 | 343 | 346 | 342 | 343 | 12,200 |
2021/05/19 | 343 | 344 | 339 | 342 | 3,300 |
2021/05/18 | 339 | 344 | 338 | 343 | 3,400 |
2021/05/17 | 344 | 344 | 338 | 341 | 6,100 |
2021/05/14 | 331 | 344 | 330 | 344 | 16,300 |
2021/05/13 | 331 | 333 | 326 | 332 | 7,900 |
2021/05/12 | 338 | 338 | 330 | 334 | 14,900 |
2021/05/11 | 340 | 340 | 338 | 339 | 11,300 |
2021/05/10 | 347 | 348 | 335 | 340 | 69,500 |
2021/05/07 | 368 | 370 | 364 | 368 | 26,300 |
2021/05/06 | 358 | 366 | 355 | 365 | 27,200 |
2021/04/30 | 355 | 357 | 354 | 355 | 9,600 |
2021/04/28 | 355 | 356 | 354 | 355 | 13,000 |
2021/04/27 | 355 | 357 | 353 | 353 | 10,000 |
2021/04/26 | 354 | 355 | 352 | 355 | 5,500 |
2021/04/23 | 356 | 358 | 351 | 354 | 7,000 |
2021/04/22 | 358 | 358 | 353 | 357 | 12,800 |
2021/04/21 | 359 | 361 | 350 | 355 | 11,700 |
2021/04/20 | 355 | 359 | 353 | 359 | 37,000 |
2021/04/19 | 356 | 357 | 355 | 356 | 6,600 |
2021/04/16 | 355 | 356 | 354 | 356 | 10,200 |
2021/04/15 | 352 | 359 | 351 | 358 | 7,600 |
2021/04/14 | 350 | 353 | 348 | 353 | 2,400 |
2021/04/13 | 353 | 355 | 351 | 352 | 6,000 |
2021/04/12 | 354 | 354 | 353 | 353 | 500 |
2021/04/09 | 353 | 355 | 351 | 354 | 4,600 |
2021/04/08 | 350 | 353 | 350 | 353 | 2,200 |
2021/04/07 | 345 | 350 | 345 | 350 | 4,800 |
2021/04/06 | 349 | 350 | 346 | 347 | 8,900 |
2021/04/05 | 347 | 351 | 345 | 350 | 12,800 |
2021/04/02 | 349 | 349 | 342 | 347 | 6,600 |
2021/04/01 | 350 | 351 | 345 | 349 | 18,500 |
2021/03/31 | 353 | 356 | 346 | 350 | 9,700 |
2021/03/30 | 353 | 358 | 352 | 355 | 13,000 |
2021/03/29 | 369 | 369 | 363 | 363 | 17,500 |
2021/03/26 | 368 | 369 | 354 | 361 | 10,400 |
2021/03/25 | 359 | 375 | 359 | 369 | 14,300 |
2021/03/24 | 366 | 366 | 348 | 360 | 20,300 |
2021/03/23 | 374 | 374 | 372 | 372 | 8,800 |
2021/03/22 | 370 | 375 | 369 | 374 | 35,300 |
2021/03/19 | 360 | 366 | 360 | 365 | 17,300 |
2021/03/18 | 358 | 365 | 355 | 363 | 26,600 |
2021/03/17 | 361 | 361 | 354 | 358 | 9,600 |
2021/03/16 | 349 | 360 | 349 | 360 | 30,700 |
2021/03/15 | 345 | 350 | 345 | 348 | 10,800 |
2021/03/12 | 349 | 349 | 345 | 347 | 3,100 |
2021/03/11 | 347 | 350 | 347 | 347 | 9,300 |
2021/03/10 | 349 | 349 | 347 | 347 | 5,600 |
2021/03/09 | 347 | 350 | 345 | 347 | 11,100 |
2021/03/08 | 346 | 350 | 345 | 347 | 8,100 |
2021/03/05 | 339 | 347 | 334 | 345 | 4,800 |
2021/03/04 | 341 | 341 | 333 | 339 | 6,300 |
2021/03/03 | 341 | 341 | 333 | 338 | 5,900 |
2021/03/02 | 347 | 347 | 340 | 343 | 2,800 |
2021/03/01 | 341 | 345 | 337 | 345 | 6,900 |
2021/02/26 | 342 | 346 | 340 | 343 | 25,600 |
2021/02/25 | 348 | 348 | 344 | 347 | 3,200 |
2021/02/24 | 347 | 350 | 343 | 343 | 9,100 |
2021/02/22 | 344 | 346 | 338 | 345 | 3,500 |
2021/02/19 | 344 | 344 | 337 | 344 | 6,200 |
2021/02/18 | 345 | 350 | 345 | 347 | 17,000 |
2021/02/17 | 338 | 347 | 337 | 347 | 22,300 |
2021/02/16 | 339 | 339 | 331 | 339 | 12,200 |
2021/02/15 | 335 | 338 | 328 | 335 | 30,700 |
2021/02/12 | 340 | 343 | 338 | 338 | 10,300 |
2021/02/10 | 338 | 340 | 335 | 340 | 7,000 |
2021/02/09 | 337 | 339 | 334 | 334 | 4,700 |
2021/02/08 | 337 | 339 | 337 | 337 | 6,800 |
2021/02/05 | 335 | 340 | 332 | 340 | 12,400 |
2021/02/04 | 333 | 334 | 330 | 331 | 6,700 |
2021/02/03 | 325 | 330 | 325 | 330 | 5,000 |
2021/02/02 | 322 | 326 | 322 | 324 | 4,600 |
2021/02/01 | 323 | 323 | 313 | 322 | 3,900 |
2021/01/29 | 329 | 330 | 321 | 325 | 8,200 |
2021/01/28 | 329 | 329 | 325 | 327 | 11,900 |
2021/01/27 | 335 | 335 | 330 | 333 | 3,300 |
2021/01/26 | 335 | 335 | 329 | 332 | 5,500 |
2021/01/25 | 329 | 338 | 326 | 335 | 38,900 |
2021/01/22 | 324 | 326 | 324 | 326 | 1,000 |
2021/01/21 | 327 | 327 | 324 | 324 | 3,900 |
2021/01/20 | 326 | 327 | 325 | 326 | 3,300 |
2021/01/19 | 326 | 327 | 325 | 325 | 3,700 |
2021/01/18 | 325 | 327 | 323 | 326 | 4,200 |
2021/01/15 | 323 | 325 | 320 | 324 | 6,500 |
2021/01/14 | 321 | 321 | 317 | 321 | 9,300 |
2021/01/13 | 321 | 321 | 316 | 316 | 7,900 |
2021/01/12 | 317 | 322 | 317 | 317 | 13,500 |
2021/01/08 | 322 | 323 | 312 | 320 | 9,200 |
2021/01/07 | 320 | 323 | 317 | 322 | 2,300 |
2021/01/06 | 315 | 317 | 315 | 317 | 1,800 |
2021/01/05 | 316 | 316 | 312 | 315 | 2,600 |
2021/01/04 | 319 | 319 | 314 | 314 | 1,000 |