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 |
|---|---|---|---|---|---|
| 2026/05/22 | 3,940 | 3,940 | 3,835 | 3,865 | 64,600 |
| 2026/05/21 | 3,940 | 3,940 | 3,870 | 3,880 | 56,900 |
| 2026/05/20 | 3,940 | 3,950 | 3,815 | 3,870 | 108,700 |
| 2026/05/19 | 3,995 | 4,050 | 3,945 | 4,010 | 101,600 |
| 2026/05/18 | 3,930 | 4,010 | 3,885 | 3,985 | 89,900 |
| 2026/05/15 | 3,875 | 3,950 | 3,830 | 3,945 | 130,100 |
| 2026/05/14 | 4,225 | 4,280 | 3,850 | 3,880 | 172,800 |
| 2026/05/13 | 4,200 | 4,255 | 4,180 | 4,255 | 66,000 |
| 2026/05/12 | 4,280 | 4,300 | 4,195 | 4,200 | 87,200 |
| 2026/05/11 | 4,270 | 4,280 | 4,225 | 4,260 | 43,700 |
| 2026/05/08 | 4,220 | 4,260 | 4,195 | 4,235 | 69,800 |
| 2026/05/07 | 4,155 | 4,285 | 4,150 | 4,260 | 75,300 |
| 2026/05/01 | 4,095 | 4,110 | 4,075 | 4,085 | 41,700 |
| 2026/04/30 | 4,030 | 4,110 | 4,005 | 4,105 | 83,600 |
| 2026/04/28 | 4,055 | 4,065 | 4,035 | 4,060 | 56,300 |
| 2026/04/27 | 4,050 | 4,065 | 4,015 | 4,050 | 61,400 |
| 2026/04/24 | 4,045 | 4,065 | 3,995 | 4,030 | 48,100 |
| 2026/04/23 | 4,025 | 4,060 | 4,005 | 4,045 | 52,500 |
| 2026/04/22 | 4,200 | 4,200 | 4,060 | 4,070 | 56,500 |
| 2026/04/21 | 4,205 | 4,260 | 4,205 | 4,210 | 48,600 |
| 2026/04/20 | 4,300 | 4,305 | 4,215 | 4,215 | 41,100 |
| 2026/04/17 | 4,300 | 4,315 | 4,260 | 4,290 | 55,000 |
| 2026/04/16 | 4,300 | 4,345 | 4,285 | 4,315 | 46,300 |
| 2026/04/15 | 4,310 | 4,365 | 4,250 | 4,260 | 67,500 |
| 2026/04/14 | 4,300 | 4,320 | 4,280 | 4,310 | 55,300 |
| 2026/04/13 | 4,230 | 4,310 | 4,210 | 4,265 | 63,100 |
| 2026/04/10 | 4,295 | 4,320 | 4,240 | 4,255 | 57,500 |
| 2026/04/09 | 4,295 | 4,310 | 4,250 | 4,270 | 66,600 |
| 2026/04/08 | 4,290 | 4,325 | 4,255 | 4,285 | 68,900 |
| 2026/04/07 | 4,140 | 4,220 | 4,120 | 4,220 | 71,400 |
| 2026/04/06 | 4,090 | 4,155 | 4,080 | 4,100 | 65,600 |
| 2026/04/03 | 4,125 | 4,130 | 4,040 | 4,090 | 53,100 |
| 2026/03/27 | 4,075 | 4,110 | 4,040 | 4,105 | 82,600 |
| 2026/03/26 | 4,060 | 4,095 | 4,040 | 4,085 | 58,100 |
| 2026/03/25 | 4,030 | 4,080 | 4,020 | 4,060 | 60,000 |
| 2026/03/24 | 3,970 | 3,970 | 3,900 | 3,940 | 59,700 |
| 2026/03/23 | 3,885 | 3,885 | 3,775 | 3,850 | 110,500 |
| 2026/03/19 | 3,950 | 4,020 | 3,935 | 3,950 | 108,400 |
| 2026/03/18 | 4,050 | 4,075 | 4,020 | 4,060 | 53,500 |
| 2026/03/17 | 4,060 | 4,070 | 3,975 | 4,000 | 54,200 |
| 2026/03/16 | 4,020 | 4,070 | 3,990 | 4,020 | 66,300 |
| 2026/03/13 | 4,005 | 4,105 | 4,005 | 4,075 | 68,500 |
| 2026/03/12 | 4,140 | 4,170 | 4,090 | 4,120 | 96,500 |
| 2026/03/11 | 4,200 | 4,250 | 4,180 | 4,185 | 69,300 |
| 2026/03/10 | 4,125 | 4,155 | 4,075 | 4,130 | 80,700 |
| 2026/03/09 | 3,965 | 4,020 | 3,885 | 4,015 | 146,900 |
| 2026/03/06 | 4,155 | 4,180 | 4,095 | 4,175 | 67,900 |
| 2026/03/05 | 4,180 | 4,275 | 4,180 | 4,225 | 110,800 |
| 2026/03/04 | 4,125 | 4,205 | 3,995 | 4,040 | 146,900 |
| 2026/03/03 | 4,410 | 4,470 | 4,310 | 4,335 | 156,900 |
| 2026/03/02 | 4,330 | 4,415 | 4,200 | 4,400 | 171,900 |
| 2026/02/27 | 4,335 | 4,425 | 4,310 | 4,410 | 68,300 |
| 2026/02/26 | 4,310 | 4,420 | 4,310 | 4,345 | 80,800 |
| 2026/02/25 | 4,385 | 4,400 | 4,305 | 4,345 | 87,000 |
| 2026/02/24 | 4,220 | 4,385 | 4,175 | 4,350 | 139,700 |
| 2026/02/20 | 4,230 | 4,275 | 4,160 | 4,215 | 79,200 |
| 2026/02/19 | 4,260 | 4,275 | 4,200 | 4,265 | 63,800 |
| 2026/02/18 | 4,185 | 4,255 | 4,175 | 4,230 | 51,500 |
| 2026/02/17 | 4,155 | 4,220 | 4,135 | 4,185 | 66,100 |
| 2026/02/16 | 4,125 | 4,165 | 4,095 | 4,165 | 80,800 |
| 2026/02/13 | 4,255 | 4,340 | 4,110 | 4,135 | 128,900 |
| 2026/02/12 | 4,055 | 4,315 | 4,040 | 4,290 | 227,200 |
| 2026/02/10 | 3,855 | 4,205 | 3,840 | 3,985 | 222,800 |
| 2026/02/09 | 3,825 | 3,865 | 3,790 | 3,840 | 152,800 |
| 2026/02/06 | 3,735 | 3,760 | 3,715 | 3,760 | 82,300 |
| 2026/02/05 | 3,765 | 3,765 | 3,715 | 3,735 | 60,600 |
| 2026/02/04 | 3,690 | 3,770 | 3,655 | 3,730 | 74,500 |
| 2026/02/03 | 3,635 | 3,675 | 3,600 | 3,655 | 121,100 |
| 2026/02/02 | 3,655 | 3,675 | 3,605 | 3,615 | 44,400 |
| 2026/01/30 | 3,640 | 3,645 | 3,615 | 3,640 | 48,400 |
| 2026/01/29 | 3,620 | 3,645 | 3,585 | 3,625 | 47,000 |
| 2026/01/28 | 3,615 | 3,650 | 3,595 | 3,605 | 68,500 |
| 2026/01/27 | 3,650 | 3,670 | 3,615 | 3,660 | 44,100 |
| 2026/01/26 | 3,665 | 3,695 | 3,650 | 3,665 | 50,400 |
| 2026/01/23 | 3,715 | 3,740 | 3,700 | 3,735 | 52,600 |
| 2026/01/22 | 3,660 | 3,725 | 3,650 | 3,705 | 73,800 |
| 2026/01/21 | 3,590 | 3,635 | 3,580 | 3,635 | 52,900 |
| 2026/01/20 | 3,650 | 3,680 | 3,605 | 3,635 | 116,300 |
| 2026/01/19 | 3,655 | 3,660 | 3,600 | 3,650 | 39,900 |
| 2026/01/16 | 3,595 | 3,650 | 3,580 | 3,650 | 48,700 |
| 2026/01/15 | 3,555 | 3,605 | 3,555 | 3,590 | 49,100 |
| 2026/01/14 | 3,545 | 3,585 | 3,545 | 3,580 | 45,200 |
| 2026/01/13 | 3,570 | 3,570 | 3,515 | 3,530 | 47,300 |
| 2026/01/09 | 3,540 | 3,555 | 3,495 | 3,500 | 41,000 |
| 2026/01/08 | 3,550 | 3,560 | 3,505 | 3,515 | 42,000 |
| 2026/01/07 | 3,530 | 3,565 | 3,520 | 3,550 | 53,000 |
| 2026/01/06 | 3,505 | 3,530 | 3,500 | 3,525 | 76,600 |
| 2026/01/05 | 3,485 | 3,495 | 3,470 | 3,485 | 39,500 |
| 2025/12/30 | 3,475 | 3,505 | 3,460 | 3,485 | 30,600 |
| 2025/12/29 | 3,470 | 3,490 | 3,460 | 3,490 | 35,100 |
| 2025/12/26 | 3,480 | 3,480 | 3,445 | 3,460 | 34,300 |
| 2025/12/25 | 3,480 | 3,480 | 3,460 | 3,470 | 23,700 |
| 2025/12/24 | 3,490 | 3,500 | 3,450 | 3,470 | 28,300 |
| 2025/12/23 | 3,470 | 3,490 | 3,460 | 3,490 | 37,500 |
| 2025/12/22 | 3,435 | 3,470 | 3,425 | 3,460 | 61,900 |
| 2025/12/19 | 3,410 | 3,450 | 3,410 | 3,425 | 79,800 |
| 2025/12/18 | 3,405 | 3,425 | 3,385 | 3,420 | 34,300 |
| 2025/12/17 | 3,410 | 3,420 | 3,380 | 3,400 | 55,500 |
| 2025/12/16 | 3,455 | 3,455 | 3,405 | 3,420 | 31,300 |
| 2025/12/15 | 3,455 | 3,465 | 3,435 | 3,455 | 40,400 |
| 2025/12/12 | 3,420 | 3,460 | 3,415 | 3,455 | 48,300 |
| 2025/12/11 | 3,445 | 3,450 | 3,395 | 3,395 | 42,300 |
| 2025/12/10 | 3,375 | 3,420 | 3,375 | 3,420 | 49,400 |
| 2025/12/09 | 3,370 | 3,395 | 3,350 | 3,370 | 40,000 |
| 2025/12/08 | 3,355 | 3,385 | 3,350 | 3,370 | 27,100 |
| 2025/12/05 | 3,365 | 3,380 | 3,340 | 3,350 | 43,400 |
| 2025/12/04 | 3,350 | 3,375 | 3,345 | 3,365 | 40,000 |
| 2025/12/03 | 3,385 | 3,395 | 3,335 | 3,335 | 53,800 |
| 2025/12/02 | 3,395 | 3,395 | 3,360 | 3,390 | 40,900 |
| 2025/12/01 | 3,430 | 3,435 | 3,380 | 3,395 | 60,400 |
| 2025/11/28 | 3,380 | 3,430 | 3,370 | 3,430 | 78,600 |
| 2025/11/27 | 3,370 | 3,375 | 3,350 | 3,370 | 34,100 |
| 2025/11/26 | 3,310 | 3,355 | 3,300 | 3,355 | 57,200 |
| 2025/11/25 | 3,280 | 3,295 | 3,265 | 3,290 | 41,500 |
| 2025/11/21 | 3,200 | 3,275 | 3,200 | 3,260 | 68,700 |
| 2025/11/20 | 3,200 | 3,220 | 3,180 | 3,190 | 35,800 |
| 2025/11/19 | 3,180 | 3,205 | 3,155 | 3,170 | 44,800 |
| 2025/11/18 | 3,235 | 3,240 | 3,170 | 3,180 | 60,000 |
| 2025/11/17 | 3,235 | 3,255 | 3,225 | 3,240 | 25,100 |
| 2025/11/14 | 3,250 | 3,265 | 3,245 | 3,245 | 30,500 |
| 2025/11/13 | 3,270 | 3,295 | 3,245 | 3,270 | 36,300 |
| 2025/11/12 | 3,295 | 3,320 | 3,200 | 3,260 | 79,800 |
| 2025/11/11 | 3,295 | 3,295 | 3,255 | 3,285 | 45,900 |
| 2025/11/10 | 3,265 | 3,295 | 3,250 | 3,280 | 45,000 |
| 2025/11/07 | 3,240 | 3,265 | 3,230 | 3,235 | 34,100 |
| 2025/11/06 | 3,240 | 3,285 | 3,215 | 3,260 | 41,100 |
| 2025/11/05 | 3,215 | 3,230 | 3,170 | 3,220 | 69,300 |
| 2025/11/04 | 3,200 | 3,265 | 3,185 | 3,235 | 81,300 |
| 2025/10/31 | 3,230 | 3,230 | 3,190 | 3,220 | 50,200 |
| 2025/10/30 | 3,230 | 3,235 | 3,195 | 3,225 | 50,100 |
| 2025/10/29 | 3,275 | 3,295 | 3,215 | 3,230 | 48,100 |
| 2025/10/28 | 3,310 | 3,310 | 3,275 | 3,280 | 70,900 |
| 2025/10/27 | 3,320 | 3,335 | 3,310 | 3,330 | 42,500 |
| 2025/10/24 | 3,265 | 3,310 | 3,265 | 3,310 | 38,500 |
| 2025/10/23 | 3,230 | 3,270 | 3,225 | 3,265 | 48,600 |
| 2025/10/22 | 3,245 | 3,255 | 3,230 | 3,240 | 72,100 |
| 2025/10/21 | 3,240 | 3,250 | 3,225 | 3,230 | 34,100 |
| 2025/10/20 | 3,235 | 3,245 | 3,220 | 3,230 | 40,100 |
| 2025/10/17 | 3,195 | 3,210 | 3,175 | 3,205 | 35,500 |
| 2025/10/16 | 3,205 | 3,215 | 3,190 | 3,210 | 42,000 |
| 2025/10/15 | 3,180 | 3,200 | 3,175 | 3,195 | 41,500 |
| 2025/10/14 | 3,140 | 3,180 | 3,135 | 3,155 | 79,900 |
| 2025/10/10 | 3,250 | 3,255 | 3,185 | 3,185 | 70,200 |
| 2025/10/09 | 3,280 | 3,300 | 3,265 | 3,290 | 48,300 |
| 2025/10/08 | 3,330 | 3,335 | 3,260 | 3,290 | 83,700 |
| 2025/10/07 | 3,320 | 3,335 | 3,290 | 3,330 | 39,500 |
| 2025/10/06 | 3,320 | 3,325 | 3,285 | 3,305 | 74,800 |
| 2025/10/03 | 3,270 | 3,275 | 3,255 | 3,255 | 41,900 |
| 2025/10/02 | 3,240 | 3,270 | 3,225 | 3,260 | 72,700 |
| 2025/10/01 | 3,275 | 3,275 | 3,200 | 3,225 | 80,600 |
| 2025/09/30 | 3,285 | 3,285 | 3,235 | 3,275 | 77,100 |
| 2025/09/29 | 3,310 | 3,310 | 3,270 | 3,270 | 91,900 |
| 2025/09/26 | 3,350 | 3,400 | 3,350 | 3,400 | 126,600 |
| 2025/09/25 | 3,375 | 3,385 | 3,345 | 3,350 | 60,100 |
| 2025/09/24 | 3,370 | 3,370 | 3,350 | 3,360 | 55,100 |
| 2025/09/22 | 3,380 | 3,390 | 3,365 | 3,370 | 44,600 |
| 2025/09/19 | 3,375 | 3,385 | 3,350 | 3,380 | 87,000 |
| 2025/09/18 | 3,365 | 3,365 | 3,335 | 3,355 | 57,400 |
| 2025/09/17 | 3,380 | 3,380 | 3,335 | 3,345 | 56,800 |
| 2025/09/16 | 3,395 | 3,410 | 3,370 | 3,390 | 85,600 |
| 2025/09/12 | 3,420 | 3,430 | 3,390 | 3,395 | 83,000 |
| 2025/09/11 | 3,405 | 3,425 | 3,395 | 3,415 | 51,300 |
| 2025/09/10 | 3,395 | 3,415 | 3,380 | 3,400 | 40,100 |
| 2025/09/09 | 3,425 | 3,445 | 3,390 | 3,395 | 40,700 |
| 2025/09/08 | 3,420 | 3,440 | 3,410 | 3,420 | 55,200 |
| 2025/09/05 | 3,395 | 3,415 | 3,385 | 3,405 | 32,800 |
| 2025/09/04 | 3,365 | 3,390 | 3,350 | 3,390 | 52,700 |
| 2025/09/03 | 3,380 | 3,395 | 3,355 | 3,365 | 52,400 |
| 2025/09/02 | 3,355 | 3,400 | 3,345 | 3,380 | 72,200 |
| 2025/09/01 | 3,375 | 3,380 | 3,345 | 3,370 | 68,300 |
| 2025/08/29 | 3,370 | 3,390 | 3,360 | 3,375 | 53,100 |
| 2025/08/28 | 3,370 | 3,385 | 3,370 | 3,385 | 50,400 |
| 2025/08/27 | 3,380 | 3,400 | 3,375 | 3,390 | 47,300 |
| 2025/08/26 | 3,425 | 3,425 | 3,375 | 3,395 | 43,900 |
| 2025/08/25 | 3,415 | 3,430 | 3,405 | 3,425 | 42,600 |
| 2025/08/22 | 3,390 | 3,395 | 3,375 | 3,395 | 24,700 |
| 2025/08/21 | 3,390 | 3,395 | 3,360 | 3,390 | 27,900 |
| 2025/08/20 | 3,390 | 3,395 | 3,365 | 3,380 | 40,500 |
| 2025/08/19 | 3,375 | 3,395 | 3,360 | 3,390 | 39,900 |
| 2025/08/18 | 3,375 | 3,375 | 3,350 | 3,365 | 47,800 |
| 2025/08/15 | 3,370 | 3,375 | 3,335 | 3,360 | 38,700 |
| 2025/08/14 | 3,360 | 3,370 | 3,330 | 3,355 | 64,000 |
| 2025/08/13 | 3,340 | 3,385 | 3,340 | 3,375 | 72,500 |
| 2025/08/12 | 3,380 | 3,380 | 3,305 | 3,340 | 78,000 |
| 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 |