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
2022/12/30 470 475 470 474 47,100
2022/12/29 471 475 471 473 44,200
2022/12/28 481 491 477 479 250,600
2022/12/27 513 513 492 492 174,000
2022/12/26 518 518 511 515 18,100
2022/12/23 507 518 507 517 13,100
2022/12/22 500 515 500 512 22,200
2022/12/21 501 507 499 506 20,700
2022/12/20 513 514 498 501 40,200
2022/12/19 521 523 515 515 29,600
2022/12/16 511 521 507 520 32,100
2022/12/15 506 512 505 512 23,500
2022/12/14 503 506 502 505 10,900
2022/12/13 502 506 500 502 12,300
2022/12/12 504 505 499 504 9,000
2022/12/09 505 506 498 504 7,800
2022/12/08 499 504 489 504 18,200
2022/12/07 492 500 492 500 6,500
2022/12/06 494 501 494 499 4,100
2022/12/05 490 500 490 497 5,100
2022/12/02 496 499 491 496 7,400
2022/12/01 504 504 486 499 52,500
2022/11/30 490 504 489 503 20,800
2022/11/29 487 494 483 487 6,500
2022/11/28 505 505 476 489 18,500
2022/11/25 497 506 491 506 27,500
2022/11/24 496 500 492 499 19,900
2022/11/22 484 496 484 496 15,200
2022/11/21 477 494 477 490 41,800
2022/11/18 470 485 465 480 24,300
2022/11/17 470 479 470 471 33,800
2022/11/16 470 472 460 468 12,400
2022/11/15 468 471 463 471 15,200
2022/11/14 461 469 453 469 62,000
2022/11/11 452 460 452 453 10,900
2022/11/10 454 458 448 448 19,700
2022/11/09 455 460 452 452 4,400
2022/11/08 460 460 450 457 10,200
2022/11/07 455 460 450 460 8,200
2022/11/04 450 456 449 456 13,400
2022/11/02 454 457 448 455 6,300
2022/11/01 449 453 449 453 1,400
2022/10/31 446 459 446 448 4,400
2022/10/28 453 461 446 446 20,300
2022/10/27 457 461 452 454 5,200
2022/10/26 455 463 455 457 8,700
2022/10/25 445 463 443 452 45,600
2022/10/24 456 456 445 446 11,700
2022/10/21 462 462 446 450 19,300
2022/10/20 455 462 455 462 14,200
2022/10/19 460 460 454 455 3,000
2022/10/18 456 462 456 457 13,700
2022/10/17 449 463 449 452 29,400
2022/10/14 452 461 452 460 40,000
2022/10/13 457 457 446 446 23,700
2022/10/12 456 462 455 457 13,000
2022/10/11 459 460 455 456 23,100
2022/10/07 473 473 462 462 10,800
2022/10/06 475 482 472 473 10,200
2022/10/05 483 486 474 474 6,800
2022/10/04 479 486 476 483 9,400
2022/10/03 465 472 461 472 12,400
2022/09/30 468 470 456 468 31,100
2022/09/29 485 485 469 475 14,000
2022/09/28 472 479 455 470 92,400
2022/09/27 473 479 470 472 35,100
2022/09/26 499 500 472 475 58,900
2022/09/22 470 505 467 503 78,200
2022/09/21 480 485 471 471 45,100
2022/09/20 509 514 480 480 192,600
2022/09/16 519 534 499 505 345,800
2022/09/15 475 522 475 509 291,800
2022/09/14 465 484 454 478 163,200
2022/09/13 457 479 457 473 107,000
2022/09/12 448 468 448 453 69,900
2022/09/09 449 452 447 451 19,800
2022/09/08 451 452 446 448 11,300
2022/09/07 452 452 445 451 18,400
2022/09/06 447 451 444 450 27,300
2022/09/05 435 449 434 447 22,400
2022/09/02 440 440 432 437 43,900
2022/09/01 445 447 438 439 60,400
2022/08/31 452 453 444 449 21,700
2022/08/30 447 451 445 445 14,500
2022/08/29 444 450 440 447 36,700
2022/08/26 451 454 450 450 20,100
2022/08/25 451 458 449 450 33,700
2022/08/24 449 458 449 453 20,500
2022/08/23 455 455 450 450 83,000
2022/08/22 463 463 446 455 43,500
2022/08/19 441 469 437 458 129,600
2022/08/18 443 444 439 439 14,100
2022/08/17 444 449 440 443 26,200
2022/08/16 439 445 433 444 52,700
2022/08/15 454 454 439 441 43,400
2022/08/12 454 461 447 447 20,700
2022/08/10 444 471 441 453 76,900
2022/08/09 451 452 441 446 47,900
2022/08/08 443 458 442 451 81,100
2022/08/05 438 443 435 442 37,700
2022/08/04 454 454 436 442 97,700
2022/08/03 469 469 448 453 64,100
2022/08/02 478 478 462 467 77,200
2022/08/01 452 477 446 475 118,700
2022/07/29 455 457 449 452 30,700
2022/07/28 465 465 444 451 62,100
2022/07/27 460 472 458 458 51,200
2022/07/26 450 469 448 461 87,500
2022/07/25 467 467 443 447 176,000
2022/07/22 479 483 467 470 102,000
2022/07/21 484 499 465 471 145,500
2022/07/20 529 532 466 482 578,400
2022/07/19 500 533 492 525 385,500
2022/07/15 470 509 456 500 370,200
2022/07/14 450 473 448 469 109,700
2022/07/13 435 446 431 446 48,500
2022/07/12 439 443 423 430 70,500
2022/07/11 461 468 429 434 135,200
2022/07/08 439 469 437 463 231,600
2022/07/07 442 443 422 431 190,200
2022/07/06 461 463 442 446 218,300
2022/07/05 501 506 462 464 342,200
2022/07/04 556 557 480 504 377,500
2022/07/01 552 578 528 559 411,900
2022/06/30 635 658 590 590 874,000
2022/06/29 672 757 641 690 1,169,900
2022/06/28 673 765 673 765 641,900
2022/06/27 606 665 606 665 362,600
2022/06/24 557 598 557 596 182,000
2022/06/23 525 555 524 555 130,900
2022/06/22 513 528 513 528 85,800
2022/06/21 511 515 507 515 87,300
2022/06/20 513 518 499 514 67,100
2022/06/17 499 516 497 511 75,400
2022/06/16 499 509 490 503 96,500
2022/06/15 464 484 464 484 32,100
2022/06/14 463 465 460 464 21,200
2022/06/13 471 478 468 470 22,800
2022/06/10 469 478 469 478 9,700
2022/06/09 470 477 469 474 20,700
2022/06/08 477 479 473 477 24,500
2022/06/07 470 479 470 477 44,200
2022/06/06 456 472 454 472 44,400
2022/06/03 459 459 455 456 30,900
2022/06/02 456 459 454 459 11,300
2022/06/01 453 458 453 458 14,700
2022/05/31 446 457 445 457 24,700
2022/05/30 443 448 442 448 20,900
2022/05/27 438 446 436 446 29,900
2022/05/26 434 438 434 437 24,300
2022/05/25 436 436 434 434 6,700
2022/05/24 439 439 431 438 17,700
2022/05/23 441 441 439 439 4,500
2022/05/20 442 445 442 444 71,400
2022/05/19 438 446 435 446 28,100
2022/05/18 440 442 434 440 25,300
2022/05/17 442 443 435 443 75,900
2022/05/16 434 442 434 442 35,100
2022/05/13 420 431 419 431 21,900
2022/05/12 420 425 417 420 18,900
2022/05/11 433 438 424 427 33,400
2022/05/10 437 443 434 437 29,400
2022/05/09 427 443 427 443 22,900
2022/05/06 428 432 420 432 17,300
2022/05/02 428 430 419 430 13,700
2022/04/28 421 428 419 428 19,600
2022/04/27 416 427 414 425 46,200
2022/04/26 427 429 423 425 27,300
2022/04/25 440 445 423 428 70,800
2022/04/22 453 455 445 453 56,800
2022/04/21 464 464 454 462 59,200
2022/04/20 460 465 460 464 26,400
2022/04/19 455 465 455 465 67,100
2022/04/18 449 460 446 460 89,900
2022/04/15 443 460 401 459 424,400
2022/04/14 433 445 433 445 58,400
2022/04/13 427 435 424 435 70,500
2022/04/12 430 435 425 430 58,400
2022/04/11 418 433 416 433 131,400
2022/04/08 392 420 392 420 114,300
2022/04/07 383 395 383 394 78,300
2022/04/06 382 386 379 386 63,600
2022/04/05 379 382 375 382 36,800
2022/04/04 375 380 371 379 38,000
2022/04/01 372 376 368 376 29,100
2022/03/31 364 373 364 372 36,100
2022/03/30 356 375 356 364 100,100
2022/03/29 360 364 360 364 20,300
2022/03/28 360 361 357 361 8,000
2022/03/25 360 361 356 361 10,700
2022/03/24 358 360 355 360 6,300
2022/03/23 355 359 354 358 10,400
2022/03/22 359 359 353 356 29,100
2022/03/18 357 362 351 360 44,800
2022/03/17 357 362 356 360 8,300
2022/03/16 354 357 354 357 4,800
2022/03/15 353 358 352 353 13,700
2022/03/14 348 354 347 353 11,700
2022/03/11 349 351 347 348 16,500
2022/03/10 347 350 345 350 18,800
2022/03/09 347 350 343 345 9,100
2022/03/08 347 347 340 347 12,500
2022/03/07 353 353 342 350 19,500
2022/03/04 354 355 348 353 16,500
2022/03/03 351 355 351 354 21,500
2022/03/02 345 354 342 351 24,100
2022/03/01 345 348 343 346 17,200
2022/02/28 339 345 339 345 7,800
2022/02/25 340 341 338 339 9,600
2022/02/24 335 340 334 338 50,800
2022/02/22 339 343 338 342 4,300
2022/02/21 343 343 328 338 10,800
2022/02/18 341 345 340 345 9,700
2022/02/17 344 345 340 345 6,500
2022/02/16 343 345 340 343 11,600
2022/02/15 340 345 339 343 12,500
2022/02/14 329 339 329 339 24,200
2022/02/10 333 333 332 333 1,500
2022/02/09 334 334 329 333 3,100
2022/02/08 333 334 333 333 1,500
2022/02/07 331 333 331 333 1,300
2022/02/04 332 334 330 332 28,400
2022/02/03 329 333 327 333 5,300
2022/02/02 326 329 326 329 6,000
2022/02/01 326 327 324 327 2,300
2022/01/31 323 326 322 326 5,000
2022/01/28 321 323 318 323 3,800
2022/01/27 320 320 317 320 7,200
2022/01/26 319 320 319 320 8,600
2022/01/25 320 320 313 318 5,100
2022/01/24 314 320 314 320 3,700
2022/01/21 314 316 312 316 5,300
2022/01/20 316 316 311 316 2,600
2022/01/19 318 320 312 318 6,800
2022/01/18 326 326 320 321 4,900
2022/01/17 333 333 314 326 62,500
2022/01/14 327 332 324 332 19,800
2022/01/13 328 330 328 330 3,600
2022/01/12 322 330 321 330 10,400
2022/01/11 322 322 318 320 2,500
2022/01/07 320 321 319 321 2,300
2022/01/06 318 321 318 319 5,600
2022/01/05 324 326 320 323 5,100
2022/01/04 324 324 321 324 13,800

このページの先頭へ