セントラル硝子(4044)の株価時系列情報
セントラル硝子(4044)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 |
|---|---|---|---|---|---|
| 2025/08/08 | 3,345 | 3,365 | 3,285 | 3,355 | 137,400 |
| 2025/08/07 | 3,340 | 3,360 | 3,315 | 3,355 | 45,700 |
| 2025/08/06 | 3,330 | 3,380 | 3,310 | 3,340 | 110,800 |
| 2025/08/05 | 3,280 | 3,315 | 3,270 | 3,310 | 57,500 |
| 2025/08/04 | 3,245 | 3,285 | 3,220 | 3,280 | 77,300 |
| 2025/08/01 | 3,265 | 3,290 | 3,245 | 3,275 | 61,500 |
| 2025/07/31 | 3,235 | 3,270 | 3,235 | 3,270 | 325,100 |
| 2025/07/30 | 3,200 | 3,240 | 3,200 | 3,215 | 66,100 |
| 2025/07/29 | 3,140 | 3,195 | 3,140 | 3,185 | 72,100 |
| 2025/07/28 | 3,150 | 3,165 | 3,145 | 3,160 | 49,600 |
| 2025/07/25 | 3,120 | 3,160 | 3,085 | 3,140 | 62,200 |
| 2025/07/24 | 3,080 | 3,125 | 3,075 | 3,120 | 67,400 |
| 2025/07/23 | 3,050 | 3,080 | 3,020 | 3,075 | 102,100 |
| 2025/07/22 | 3,025 | 3,040 | 2,996 | 3,015 | 52,600 |
| 2025/07/18 | 3,035 | 3,040 | 3,020 | 3,025 | 39,100 |
| 2025/07/17 | 3,030 | 3,040 | 3,010 | 3,035 | 51,100 |
| 2025/07/16 | 3,070 | 3,085 | 3,040 | 3,060 | 50,400 |
| 2025/07/15 | 3,070 | 3,080 | 3,065 | 3,070 | 52,800 |
| 2025/07/14 | 3,055 | 3,090 | 3,055 | 3,070 | 63,700 |
| 2025/07/11 | 3,060 | 3,075 | 3,035 | 3,055 | 96,000 |
| 2025/07/10 | 3,030 | 3,040 | 3,020 | 3,030 | 103,600 |
| 2025/07/09 | 3,020 | 3,065 | 3,010 | 3,030 | 72,200 |
| 2025/07/08 | 2,969 | 3,010 | 2,956 | 3,005 | 67,000 |
| 2025/07/07 | 2,988 | 2,992 | 2,972 | 2,973 | 75,500 |
| 2025/07/04 | 2,997 | 3,015 | 2,991 | 3,000 | 47,300 |
| 2025/07/03 | 2,987 | 3,000 | 2,972 | 2,999 | 80,800 |
| 2025/07/02 | 2,967 | 2,989 | 2,960 | 2,980 | 122,500 |
| 2025/07/01 | 2,973 | 2,991 | 2,967 | 2,979 | 63,300 |
| 2025/06/30 | 2,980 | 3,015 | 2,973 | 2,973 | 117,500 |
| 2025/06/27 | 2,950 | 2,974 | 2,950 | 2,966 | 62,400 |
| 2025/06/26 | 2,925 | 2,949 | 2,923 | 2,949 | 62,100 |
| 2025/06/25 | 2,906 | 2,921 | 2,883 | 2,921 | 81,700 |
| 2025/06/24 | 2,907 | 2,916 | 2,881 | 2,906 | 56,100 |
| 2025/06/23 | 2,900 | 2,902 | 2,869 | 2,889 | 88,300 |
| 2025/06/20 | 2,901 | 2,921 | 2,901 | 2,908 | 100,200 |
| 2025/06/19 | 2,940 | 2,940 | 2,902 | 2,918 | 58,700 |
| 2025/06/18 | 2,901 | 2,930 | 2,901 | 2,930 | 42,000 |
| 2025/06/17 | 2,910 | 2,916 | 2,896 | 2,916 | 63,200 |
| 2025/06/16 | 2,929 | 2,929 | 2,889 | 2,907 | 77,400 |
| 2025/06/13 | 2,915 | 2,921 | 2,890 | 2,910 | 106,600 |
| 2025/06/12 | 2,932 | 2,949 | 2,911 | 2,929 | 64,500 |
| 2025/06/11 | 2,891 | 2,942 | 2,888 | 2,926 | 98,500 |
| 2025/06/10 | 2,858 | 2,916 | 2,858 | 2,891 | 133,800 |
| 2025/06/09 | 2,865 | 2,873 | 2,841 | 2,849 | 74,400 |
| 2025/06/06 | 2,863 | 2,872 | 2,852 | 2,855 | 49,600 |
| 2025/06/05 | 2,853 | 2,870 | 2,850 | 2,850 | 75,300 |
| 2025/06/04 | 2,860 | 2,887 | 2,855 | 2,879 | 132,100 |
| 2025/06/03 | 2,875 | 2,900 | 2,824 | 2,860 | 261,900 |
| 2025/06/02 | 2,906 | 2,911 | 2,892 | 2,910 | 81,500 |
| 2025/05/30 | 2,900 | 2,925 | 2,896 | 2,915 | 115,100 |
| 2025/05/29 | 2,904 | 2,924 | 2,894 | 2,910 | 90,200 |
| 2025/05/28 | 2,907 | 2,927 | 2,897 | 2,897 | 93,200 |
| 2025/05/27 | 2,861 | 2,893 | 2,858 | 2,885 | 75,200 |
| 2025/05/26 | 2,877 | 2,878 | 2,853 | 2,872 | 79,500 |
| 2025/05/23 | 2,841 | 2,880 | 2,838 | 2,864 | 107,700 |
| 2025/05/22 | 2,828 | 2,851 | 2,816 | 2,839 | 100,500 |
| 2025/05/21 | 2,863 | 2,891 | 2,845 | 2,845 | 107,400 |
| 2025/05/20 | 2,858 | 2,878 | 2,855 | 2,863 | 124,200 |
| 2025/05/19 | 2,794 | 2,884 | 2,790 | 2,884 | 149,800 |
| 2025/05/16 | 2,811 | 2,834 | 2,774 | 2,809 | 209,800 |
| 2025/05/15 | 2,843 | 2,844 | 2,784 | 2,809 | 249,800 |
| 2025/05/14 | 3,100 | 3,115 | 2,810 | 2,843 | 412,700 |
| 2025/05/13 | 3,140 | 3,165 | 3,105 | 3,125 | 121,900 |
| 2025/05/12 | 3,095 | 3,110 | 3,075 | 3,110 | 95,600 |
| 2025/05/09 | 3,095 | 3,115 | 3,040 | 3,085 | 79,900 |
| 2025/05/08 | 3,045 | 3,050 | 3,010 | 3,035 | 76,500 |
| 2025/05/07 | 3,020 | 3,065 | 2,990 | 3,030 | 137,600 |
| 2025/05/02 | 2,986 | 2,997 | 2,961 | 2,982 | 79,700 |
| 2025/05/01 | 2,987 | 2,995 | 2,960 | 2,967 | 77,600 |
| 2025/04/30 | 3,005 | 3,005 | 2,957 | 2,987 | 86,800 |
| 2025/04/28 | 2,983 | 2,989 | 2,959 | 2,976 | 99,400 |
| 2025/04/25 | 2,935 | 2,972 | 2,919 | 2,933 | 112,100 |
| 2025/04/24 | 2,891 | 2,934 | 2,873 | 2,915 | 126,000 |
| 2025/04/23 | 2,883 | 2,909 | 2,860 | 2,870 | 72,400 |
| 2025/04/22 | 2,825 | 2,851 | 2,810 | 2,833 | 74,600 |
| 2025/04/21 | 2,870 | 2,870 | 2,811 | 2,812 | 65,400 |
| 2025/04/18 | 2,850 | 2,888 | 2,840 | 2,880 | 75,600 |
| 2025/04/17 | 2,840 | 2,859 | 2,833 | 2,850 | 61,500 |
| 2025/04/16 | 2,880 | 2,897 | 2,827 | 2,840 | 87,300 |
| 2025/04/15 | 2,882 | 2,887 | 2,858 | 2,887 | 101,400 |
| 2025/04/14 | 2,893 | 2,909 | 2,868 | 2,872 | 95,700 |
| 2025/04/11 | 2,780 | 2,859 | 2,756 | 2,843 | 82,600 |
| 2025/04/10 | 2,928 | 2,928 | 2,864 | 2,904 | 146,800 |
| 2025/04/09 | 2,800 | 2,801 | 2,661 | 2,678 | 354,700 |
| 2025/04/08 | 2,783 | 2,866 | 2,783 | 2,847 | 145,400 |
| 2025/04/07 | 2,591 | 2,752 | 2,591 | 2,665 | 250,600 |
| 2025/04/04 | 3,005 | 3,045 | 2,867 | 2,941 | 253,900 |
| 2025/04/03 | 3,145 | 3,160 | 3,105 | 3,120 | 120,100 |
| 2025/04/02 | 3,260 | 3,275 | 3,215 | 3,240 | 46,700 |
| 2025/04/01 | 3,275 | 3,290 | 3,250 | 3,265 | 82,700 |
| 2025/03/31 | 3,305 | 3,305 | 3,230 | 3,245 | 111,600 |
| 2025/03/28 | 3,355 | 3,370 | 3,335 | 3,350 | 78,600 |
| 2025/03/27 | 3,400 | 3,450 | 3,385 | 3,450 | 84,900 |
| 2025/03/26 | 3,420 | 3,425 | 3,390 | 3,420 | 57,600 |
| 2025/03/25 | 3,430 | 3,430 | 3,390 | 3,410 | 42,400 |
| 2025/03/24 | 3,410 | 3,420 | 3,380 | 3,400 | 58,700 |
| 2025/03/21 | 3,430 | 3,450 | 3,410 | 3,410 | 87,600 |
| 2025/03/19 | 3,395 | 3,460 | 3,395 | 3,440 | 59,700 |
| 2025/03/18 | 3,375 | 3,380 | 3,355 | 3,365 | 44,100 |
| 2025/03/17 | 3,310 | 3,360 | 3,310 | 3,355 | 61,100 |
| 2025/03/14 | 3,300 | 3,325 | 3,295 | 3,310 | 55,100 |
| 2025/03/13 | 3,325 | 3,325 | 3,285 | 3,310 | 64,400 |
| 2025/03/12 | 3,300 | 3,335 | 3,290 | 3,325 | 56,800 |
| 2025/03/11 | 3,335 | 3,335 | 3,285 | 3,305 | 94,400 |
| 2025/03/10 | 3,385 | 3,395 | 3,345 | 3,345 | 82,400 |
| 2025/03/07 | 3,360 | 3,385 | 3,340 | 3,365 | 79,900 |
| 2025/03/06 | 3,335 | 3,375 | 3,325 | 3,360 | 74,300 |
| 2025/03/05 | 3,290 | 3,340 | 3,290 | 3,320 | 88,300 |
| 2025/03/04 | 3,280 | 3,315 | 3,260 | 3,270 | 90,700 |
| 2025/03/03 | 3,290 | 3,300 | 3,240 | 3,265 | 54,900 |
| 2025/02/28 | 3,220 | 3,260 | 3,215 | 3,260 | 100,000 |
| 2025/02/27 | 3,200 | 3,240 | 3,200 | 3,225 | 59,800 |
| 2025/02/26 | 3,200 | 3,220 | 3,160 | 3,200 | 106,300 |
| 2025/02/25 | 3,210 | 3,230 | 3,185 | 3,225 | 95,500 |
| 2025/02/21 | 3,230 | 3,275 | 3,200 | 3,220 | 117,600 |
| 2025/02/20 | 3,255 | 3,255 | 3,210 | 3,225 | 96,600 |
| 2025/02/19 | 3,270 | 3,335 | 3,260 | 3,265 | 90,100 |
| 2025/02/18 | 3,250 | 3,255 | 3,215 | 3,255 | 53,700 |
| 2025/02/17 | 3,260 | 3,280 | 3,245 | 3,250 | 54,900 |
| 2025/02/14 | 3,270 | 3,275 | 3,240 | 3,260 | 53,700 |
| 2025/02/13 | 3,185 | 3,260 | 3,170 | 3,255 | 100,900 |
| 2025/02/12 | 3,160 | 3,170 | 3,105 | 3,130 | 201,200 |
| 2025/02/10 | 3,205 | 3,230 | 3,190 | 3,215 | 87,300 |
| 2025/02/07 | 3,205 | 3,225 | 3,185 | 3,185 | 55,000 |
| 2025/02/06 | 3,225 | 3,235 | 3,205 | 3,210 | 43,600 |
| 2025/02/05 | 3,255 | 3,260 | 3,210 | 3,225 | 46,400 |
| 2025/02/04 | 3,260 | 3,275 | 3,200 | 3,210 | 46,100 |
| 2025/02/03 | 3,275 | 3,290 | 3,225 | 3,235 | 90,000 |
| 2025/01/31 | 3,295 | 3,295 | 3,270 | 3,290 | 59,200 |
| 2025/01/30 | 3,270 | 3,300 | 3,265 | 3,300 | 37,000 |
| 2025/01/29 | 3,300 | 3,305 | 3,265 | 3,275 | 56,800 |
| 2025/01/28 | 3,285 | 3,320 | 3,280 | 3,290 | 45,300 |
| 2025/01/27 | 3,320 | 3,325 | 3,300 | 3,310 | 47,400 |
| 2025/01/24 | 3,285 | 3,320 | 3,270 | 3,280 | 54,700 |
| 2025/01/23 | 3,250 | 3,270 | 3,240 | 3,255 | 41,200 |
| 2025/01/22 | 3,255 | 3,275 | 3,245 | 3,255 | 41,700 |
| 2025/01/21 | 3,250 | 3,265 | 3,245 | 3,265 | 28,500 |
| 2025/01/20 | 3,225 | 3,255 | 3,215 | 3,245 | 49,600 |
| 2025/01/17 | 3,170 | 3,200 | 3,150 | 3,190 | 58,200 |
| 2025/01/16 | 3,185 | 3,205 | 3,165 | 3,185 | 87,200 |
| 2025/01/15 | 3,150 | 3,175 | 3,135 | 3,145 | 69,300 |
| 2025/01/14 | 3,220 | 3,240 | 3,130 | 3,150 | 156,000 |
| 2025/01/10 | 3,260 | 3,285 | 3,230 | 3,250 | 59,500 |
| 2025/01/09 | 3,300 | 3,305 | 3,260 | 3,270 | 73,700 |
| 2025/01/08 | 3,360 | 3,395 | 3,310 | 3,310 | 78,400 |
| 2025/01/07 | 3,330 | 3,360 | 3,300 | 3,340 | 77,800 |
| 2025/01/06 | 3,340 | 3,345 | 3,285 | 3,315 | 108,000 |
| 2024/12/30 | 3,310 | 3,325 | 3,300 | 3,320 | 56,400 |
| 2024/12/27 | 3,280 | 3,300 | 3,265 | 3,300 | 56,900 |
| 2024/12/26 | 3,250 | 3,270 | 3,245 | 3,270 | 58,800 |
| 2024/12/25 | 3,245 | 3,250 | 3,215 | 3,250 | 52,700 |
| 2024/12/24 | 3,250 | 3,250 | 3,215 | 3,220 | 41,500 |
| 2024/12/23 | 3,205 | 3,240 | 3,205 | 3,240 | 53,100 |
| 2024/12/20 | 3,260 | 3,260 | 3,205 | 3,205 | 99,700 |
| 2024/12/19 | 3,170 | 3,255 | 3,170 | 3,245 | 53,700 |
| 2024/12/18 | 3,190 | 3,210 | 3,175 | 3,210 | 69,100 |
| 2024/12/17 | 3,240 | 3,240 | 3,190 | 3,190 | 68,500 |
| 2024/12/16 | 3,230 | 3,255 | 3,220 | 3,220 | 46,200 |
| 2024/12/13 | 3,230 | 3,260 | 3,220 | 3,235 | 59,200 |
| 2024/12/12 | 3,260 | 3,275 | 3,235 | 3,265 | 56,200 |
| 2024/12/11 | 3,250 | 3,265 | 3,215 | 3,255 | 81,000 |
| 2024/12/10 | 3,275 | 3,290 | 3,235 | 3,260 | 144,400 |
| 2024/12/09 | 3,230 | 3,265 | 3,220 | 3,255 | 75,000 |
| 2024/12/06 | 3,280 | 3,280 | 3,230 | 3,230 | 64,700 |
| 2024/12/05 | 3,300 | 3,310 | 3,275 | 3,285 | 39,100 |
| 2024/12/04 | 3,340 | 3,340 | 3,260 | 3,280 | 59,700 |
| 2024/12/03 | 3,305 | 3,360 | 3,305 | 3,340 | 74,200 |
| 2024/12/02 | 3,280 | 3,320 | 3,280 | 3,300 | 38,600 |
| 2024/11/29 | 3,310 | 3,325 | 3,300 | 3,305 | 31,800 |
| 2024/11/28 | 3,285 | 3,320 | 3,275 | 3,320 | 59,300 |
| 2024/11/27 | 3,330 | 3,330 | 3,235 | 3,275 | 69,900 |
| 2024/11/26 | 3,300 | 3,335 | 3,285 | 3,335 | 51,500 |
| 2024/11/25 | 3,370 | 3,375 | 3,280 | 3,280 | 101,700 |
| 2024/11/22 | 3,315 | 3,350 | 3,310 | 3,335 | 46,800 |
| 2024/11/21 | 3,370 | 3,370 | 3,305 | 3,305 | 48,400 |
| 2024/11/20 | 3,395 | 3,430 | 3,365 | 3,370 | 50,000 |
| 2024/11/19 | 3,375 | 3,430 | 3,375 | 3,415 | 63,600 |
| 2024/11/18 | 3,410 | 3,440 | 3,380 | 3,390 | 82,300 |
| 2024/11/15 | 3,445 | 3,460 | 3,410 | 3,420 | 121,300 |
| 2024/11/14 | 3,520 | 3,520 | 3,425 | 3,430 | 90,800 |
| 2024/11/13 | 3,460 | 3,510 | 3,450 | 3,510 | 82,300 |
| 2024/11/12 | 3,490 | 3,495 | 3,440 | 3,460 | 44,900 |
| 2024/11/11 | 3,460 | 3,470 | 3,425 | 3,470 | 53,900 |
| 2024/11/08 | 3,580 | 3,600 | 3,435 | 3,445 | 62,300 |
| 2024/11/07 | 3,420 | 3,520 | 3,415 | 3,510 | 149,700 |
| 2024/11/06 | 3,480 | 3,525 | 3,460 | 3,460 | 134,900 |
| 2024/11/05 | 3,445 | 3,550 | 3,420 | 3,550 | 51,300 |
| 2024/11/01 | 3,475 | 3,475 | 3,420 | 3,435 | 45,400 |
| 2024/10/31 | 3,470 | 3,515 | 3,460 | 3,500 | 86,300 |
| 2024/10/30 | 3,460 | 3,505 | 3,455 | 3,475 | 401,700 |
| 2024/10/29 | 3,445 | 3,490 | 3,445 | 3,460 | 46,300 |
| 2024/10/28 | 3,385 | 3,460 | 3,365 | 3,445 | 45,800 |
| 2024/10/25 | 3,420 | 3,435 | 3,385 | 3,400 | 58,800 |
| 2024/10/24 | 3,435 | 3,445 | 3,410 | 3,420 | 42,200 |
| 2024/10/23 | 3,400 | 3,455 | 3,400 | 3,435 | 62,400 |
| 2024/10/22 | 3,455 | 3,470 | 3,380 | 3,400 | 69,900 |
| 2024/10/21 | 3,505 | 3,525 | 3,470 | 3,470 | 42,100 |
| 2024/10/18 | 3,485 | 3,525 | 3,470 | 3,515 | 64,000 |
| 2024/10/17 | 3,485 | 3,505 | 3,460 | 3,470 | 49,700 |
| 2024/10/16 | 3,480 | 3,530 | 3,460 | 3,490 | 50,000 |