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 |
---|---|---|---|---|---|
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 |
2023/10/02 | 504 | 507 | 502 | 507 | 5,700 |
2023/09/29 | 498 | 504 | 498 | 504 | 3,900 |
2023/09/28 | 503 | 504 | 496 | 497 | 8,500 |
2023/09/27 | 510 | 510 | 503 | 503 | 7,500 |
2023/09/26 | 518 | 518 | 509 | 512 | 7,200 |
2023/09/25 | 509 | 517 | 505 | 517 | 8,800 |
2023/09/22 | 509 | 509 | 500 | 509 | 10,800 |
2023/09/21 | 513 | 513 | 505 | 509 | 5,100 |
2023/09/20 | 513 | 515 | 506 | 511 | 12,900 |
2023/09/19 | 514 | 514 | 505 | 512 | 8,700 |
2023/09/15 | 512 | 512 | 506 | 509 | 10,500 |
2023/09/14 | 503 | 510 | 503 | 510 | 12,600 |
2023/09/13 | 514 | 514 | 499 | 508 | 23,400 |
2023/09/12 | 521 | 521 | 507 | 514 | 22,900 |
2023/09/11 | 522 | 523 | 509 | 522 | 41,700 |
2023/09/08 | 523 | 527 | 511 | 521 | 32,800 |
2023/09/07 | 531 | 535 | 524 | 530 | 30,700 |
2023/09/06 | 523 | 539 | 520 | 539 | 33,700 |
2023/09/05 | 515 | 528 | 515 | 524 | 16,300 |
2023/09/04 | 517 | 521 | 511 | 513 | 15,700 |
2023/09/01 | 503 | 520 | 503 | 520 | 16,000 |
2023/08/31 | 507 | 508 | 501 | 502 | 9,700 |
2023/08/30 | 495 | 505 | 495 | 504 | 14,400 |
2023/08/29 | 492 | 496 | 492 | 495 | 7,900 |
2023/08/28 | 496 | 498 | 493 | 494 | 5,900 |
2023/08/25 | 482 | 494 | 482 | 494 | 8,300 |
2023/08/24 | 482 | 493 | 482 | 488 | 28,700 |
2023/08/23 | 489 | 493 | 488 | 489 | 6,700 |
2023/08/22 | 471 | 490 | 471 | 489 | 44,300 |
2023/08/21 | 462 | 475 | 462 | 474 | 12,700 |
2023/08/18 | 471 | 471 | 462 | 462 | 34,000 |
2023/08/17 | 478 | 478 | 467 | 469 | 20,200 |
2023/08/16 | 481 | 481 | 474 | 476 | 46,300 |
2023/08/15 | 496 | 496 | 482 | 482 | 30,300 |
2023/08/14 | 486 | 502 | 481 | 501 | 39,900 |
2023/08/10 | 457 | 485 | 457 | 485 | 60,800 |
2023/08/09 | 466 | 470 | 462 | 465 | 41,800 |
2023/08/08 | 474 | 474 | 468 | 472 | 22,700 |
2023/08/07 | 476 | 479 | 472 | 476 | 10,700 |
2023/08/04 | 469 | 482 | 467 | 479 | 64,000 |
2023/08/03 | 497 | 499 | 477 | 477 | 58,100 |
2023/08/02 | 505 | 505 | 498 | 500 | 11,700 |
2023/08/01 | 506 | 507 | 500 | 504 | 10,700 |
2023/07/31 | 501 | 507 | 498 | 506 | 10,700 |
2023/07/28 | 509 | 509 | 498 | 501 | 17,600 |
2023/07/27 | 510 | 510 | 503 | 509 | 6,000 |
2023/07/26 | 510 | 511 | 506 | 509 | 3,600 |
2023/07/25 | 510 | 510 | 506 | 509 | 5,700 |
2023/07/24 | 505 | 511 | 505 | 509 | 12,600 |
2023/07/21 | 512 | 512 | 502 | 508 | 9,300 |
2023/07/20 | 498 | 513 | 495 | 510 | 25,300 |
2023/07/19 | 489 | 500 | 489 | 500 | 30,500 |
2023/07/18 | 488 | 493 | 488 | 489 | 27,900 |
2023/07/14 | 496 | 499 | 485 | 491 | 21,900 |
2023/07/13 | 498 | 500 | 495 | 495 | 12,900 |
2023/07/12 | 500 | 504 | 499 | 502 | 3,800 |
2023/07/11 | 504 | 505 | 499 | 500 | 15,400 |
2023/07/10 | 502 | 502 | 494 | 496 | 37,900 |
2023/07/07 | 500 | 503 | 495 | 498 | 20,300 |
2023/07/06 | 511 | 511 | 501 | 503 | 13,700 |
2023/07/05 | 508 | 512 | 506 | 511 | 19,600 |
2023/07/04 | 499 | 510 | 498 | 510 | 31,600 |
2023/07/03 | 506 | 508 | 494 | 499 | 59,000 |
2023/06/30 | 517 | 517 | 501 | 509 | 66,200 |
2023/06/29 | 519 | 524 | 514 | 517 | 35,600 |
2023/06/28 | 522 | 528 | 516 | 517 | 48,300 |
2023/06/27 | 525 | 526 | 520 | 522 | 16,700 |
2023/06/26 | 530 | 532 | 524 | 527 | 18,400 |
2023/06/23 | 544 | 544 | 521 | 533 | 33,700 |
2023/06/22 | 539 | 543 | 534 | 538 | 12,600 |
2023/06/21 | 538 | 539 | 534 | 539 | 11,000 |
2023/06/20 | 530 | 540 | 523 | 540 | 15,100 |
2023/06/19 | 529 | 532 | 526 | 529 | 15,700 |
2023/06/16 | 519 | 527 | 519 | 527 | 7,300 |
2023/06/15 | 521 | 524 | 520 | 524 | 7,100 |
2023/06/14 | 524 | 524 | 519 | 521 | 8,000 |
2023/06/13 | 533 | 533 | 519 | 521 | 18,400 |
2023/06/12 | 526 | 536 | 521 | 536 | 9,400 |
2023/06/09 | 515 | 526 | 515 | 526 | 37,700 |
2023/06/08 | 526 | 527 | 513 | 517 | 43,400 |
2023/06/07 | 526 | 534 | 521 | 525 | 37,000 |
2023/06/06 | 529 | 534 | 523 | 524 | 26,700 |
2023/06/05 | 547 | 547 | 526 | 529 | 20,900 |
2023/06/02 | 537 | 539 | 535 | 536 | 18,700 |
2023/06/01 | 536 | 546 | 531 | 537 | 32,000 |
2023/05/31 | 561 | 561 | 539 | 545 | 28,800 |
2023/05/30 | 564 | 569 | 556 | 559 | 14,900 |
2023/05/29 | 559 | 570 | 553 | 564 | 61,600 |
2023/05/26 | 549 | 553 | 549 | 549 | 17,200 |
2023/05/25 | 542 | 550 | 542 | 549 | 10,100 |
2023/05/24 | 541 | 552 | 538 | 548 | 11,800 |
2023/05/23 | 555 | 558 | 546 | 548 | 25,300 |
2023/05/22 | 545 | 555 | 543 | 554 | 24,300 |
2023/05/19 | 547 | 548 | 543 | 545 | 9,900 |
2023/05/18 | 552 | 556 | 547 | 547 | 25,300 |
2023/05/17 | 542 | 550 | 537 | 550 | 16,600 |
2023/05/16 | 549 | 549 | 533 | 545 | 74,300 |
2023/05/15 | 582 | 582 | 544 | 546 | 139,300 |
2023/05/12 | 580 | 600 | 576 | 600 | 37,700 |
2023/05/11 | 584 | 584 | 577 | 580 | 9,000 |
2023/05/10 | 585 | 585 | 575 | 585 | 21,600 |
2023/05/09 | 585 | 588 | 582 | 585 | 11,100 |
2023/05/08 | 580 | 587 | 575 | 584 | 18,300 |
2023/05/02 | 575 | 580 | 570 | 579 | 19,000 |
2023/05/01 | 566 | 575 | 561 | 573 | 13,300 |
2023/04/28 | 559 | 565 | 552 | 564 | 23,300 |
2023/04/27 | 552 | 564 | 552 | 562 | 11,400 |
2023/04/26 | 552 | 560 | 546 | 555 | 21,100 |
2023/04/25 | 554 | 563 | 553 | 553 | 40,200 |
2023/04/24 | 563 | 572 | 551 | 559 | 46,900 |
2023/04/21 | 581 | 582 | 563 | 563 | 51,900 |
2023/04/20 | 576 | 593 | 576 | 590 | 58,900 |
2023/04/19 | 588 | 588 | 572 | 575 | 23,900 |
2023/04/18 | 561 | 583 | 561 | 580 | 33,200 |
2023/04/17 | 575 | 575 | 556 | 562 | 20,700 |
2023/04/14 | 560 | 574 | 555 | 574 | 31,700 |
2023/04/13 | 562 | 563 | 555 | 556 | 18,800 |
2023/04/12 | 548 | 562 | 548 | 562 | 17,500 |
2023/04/11 | 548 | 550 | 542 | 548 | 13,000 |
2023/04/10 | 539 | 548 | 539 | 543 | 15,100 |
2023/04/07 | 538 | 543 | 536 | 539 | 13,400 |
2023/04/06 | 538 | 542 | 534 | 540 | 19,100 |
2023/04/05 | 551 | 551 | 536 | 536 | 53,600 |
2023/04/04 | 564 | 571 | 555 | 555 | 28,800 |
2023/04/03 | 566 | 569 | 557 | 569 | 16,900 |
2023/03/31 | 561 | 568 | 552 | 568 | 36,700 |
2023/03/30 | 527 | 568 | 527 | 568 | 61,000 |
2023/03/29 | 549 | 551 | 530 | 530 | 68,900 |
2023/03/28 | 564 | 564 | 544 | 545 | 30,500 |
2023/03/27 | 564 | 565 | 554 | 557 | 33,200 |
2023/03/24 | 559 | 564 | 551 | 564 | 27,500 |
2023/03/23 | 549 | 559 | 542 | 559 | 37,600 |
2023/03/22 | 557 | 568 | 551 | 555 | 36,900 |
2023/03/20 | 574 | 574 | 552 | 552 | 49,200 |
2023/03/17 | 560 | 585 | 560 | 576 | 85,600 |
2023/03/16 | 551 | 559 | 538 | 553 | 118,900 |
2023/03/15 | 559 | 575 | 554 | 570 | 65,200 |
2023/03/14 | 566 | 567 | 548 | 551 | 115,400 |
2023/03/13 | 575 | 580 | 563 | 575 | 86,100 |
2023/03/10 | 580 | 594 | 570 | 587 | 80,400 |
2023/03/09 | 594 | 597 | 566 | 575 | 182,200 |
2023/03/08 | 608 | 609 | 589 | 604 | 88,700 |
2023/03/07 | 620 | 621 | 591 | 599 | 127,400 |
2023/03/06 | 628 | 631 | 620 | 624 | 57,700 |
2023/03/03 | 630 | 630 | 620 | 628 | 40,400 |
2023/03/02 | 634 | 634 | 614 | 623 | 63,500 |
2023/03/01 | 634 | 639 | 623 | 639 | 40,200 |
2023/02/28 | 642 | 642 | 627 | 634 | 71,700 |
2023/02/27 | 617 | 639 | 614 | 639 | 79,300 |
2023/02/24 | 609 | 633 | 609 | 623 | 138,500 |
2023/02/22 | 633 | 641 | 604 | 608 | 152,500 |
2023/02/21 | 642 | 649 | 617 | 636 | 187,900 |
2023/02/20 | 664 | 668 | 641 | 650 | 106,400 |
2023/02/17 | 651 | 664 | 649 | 664 | 71,800 |
2023/02/16 | 662 | 667 | 649 | 660 | 62,600 |
2023/02/15 | 625 | 665 | 620 | 660 | 113,700 |
2023/02/14 | 627 | 627 | 597 | 616 | 156,200 |
2023/02/13 | 635 | 670 | 635 | 643 | 232,700 |
2023/02/10 | 629 | 632 | 622 | 622 | 164,800 |
2023/02/09 | 623 | 635 | 621 | 629 | 196,100 |
2023/02/08 | 617 | 629 | 595 | 629 | 197,300 |
2023/02/07 | 635 | 639 | 614 | 624 | 251,900 |
2023/02/06 | 600 | 633 | 600 | 631 | 333,800 |
2023/02/03 | 586 | 592 | 580 | 590 | 104,300 |
2023/02/02 | 579 | 591 | 572 | 590 | 117,500 |
2023/02/01 | 551 | 585 | 551 | 584 | 171,100 |
2023/01/31 | 564 | 568 | 548 | 552 | 89,700 |
2023/01/30 | 543 | 564 | 542 | 564 | 128,500 |
2023/01/27 | 543 | 550 | 529 | 543 | 101,800 |
2023/01/26 | 515 | 543 | 515 | 543 | 164,800 |
2023/01/25 | 500 | 513 | 499 | 513 | 23,900 |
2023/01/24 | 512 | 512 | 497 | 499 | 25,000 |
2023/01/23 | 499 | 516 | 499 | 512 | 50,900 |
2023/01/20 | 490 | 496 | 490 | 496 | 5,700 |
2023/01/19 | 491 | 497 | 491 | 494 | 12,000 |
2023/01/18 | 495 | 496 | 492 | 496 | 22,400 |
2023/01/17 | 495 | 495 | 492 | 494 | 3,700 |
2023/01/16 | 502 | 502 | 485 | 494 | 53,900 |
2023/01/13 | 505 | 510 | 501 | 508 | 19,200 |
2023/01/12 | 503 | 510 | 500 | 507 | 12,000 |
2023/01/11 | 503 | 508 | 499 | 503 | 16,900 |
2023/01/10 | 498 | 506 | 495 | 506 | 24,700 |
2023/01/06 | 492 | 500 | 491 | 497 | 17,900 |
2023/01/05 | 500 | 504 | 494 | 500 | 30,400 |
2023/01/04 | 470 | 504 | 470 | 502 | 31,700 |