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
2017/12/29 2,380 2,407 2,378 2,396 125,400
2017/12/28 2,387 2,393 2,376 2,376 80,600
2017/12/27 2,389 2,400 2,373 2,388 82,100
2017/12/26 2,390 2,414 2,390 2,390 78,100
2017/12/25 2,389 2,395 2,366 2,395 114,200
2017/12/22 2,392 2,412 2,392 2,394 82,800
2017/12/21 2,395 2,400 2,370 2,392 156,300
2017/12/20 2,410 2,423 2,396 2,396 100,500
2017/12/19 2,396 2,406 2,381 2,398 260,800
2017/12/18 2,396 2,404 2,372 2,401 222,700
2017/12/15 2,383 2,423 2,381 2,385 287,700
2017/12/14 2,380 2,401 2,350 2,394 195,100
2017/12/13 2,387 2,387 2,354 2,372 161,100
2017/12/12 2,405 2,405 2,384 2,387 123,100
2017/12/11 2,413 2,415 2,390 2,403 138,300
2017/12/08 2,378 2,420 2,378 2,406 169,400
2017/12/07 2,393 2,426 2,360 2,414 191,200
2017/12/06 2,454 2,457 2,408 2,417 169,800
2017/12/05 2,450 2,485 2,441 2,476 145,700
2017/12/04 2,485 2,499 2,459 2,483 131,700
2017/12/01 2,501 2,514 2,452 2,485 211,000
2017/11/30 2,440 2,524 2,440 2,495 344,900
2017/11/29 2,368 2,453 2,338 2,430 352,000
2017/11/28 2,361 2,361 2,324 2,330 208,300
2017/11/27 2,372 2,372 2,331 2,361 160,700
2017/11/24 2,330 2,368 2,313 2,356 145,300
2017/11/22 2,299 2,335 2,296 2,330 139,500
2017/11/21 2,296 2,316 2,291 2,309 162,900
2017/11/20 2,298 2,314 2,293 2,305 97,400
2017/11/17 2,329 2,329 2,293 2,306 142,700
2017/11/16 2,291 2,324 2,283 2,318 183,600
2017/11/15 2,286 2,305 2,250 2,292 303,100
2017/11/14 2,306 2,327 2,299 2,310 220,900
2017/11/13 2,309 2,327 2,300 2,313 235,500
2017/11/10 2,282 2,310 2,282 2,298 252,800
2017/11/09 2,317 2,326 2,269 2,301 333,900
2017/11/08 2,280 2,326 2,252 2,323 359,800
2017/11/07 2,266 2,278 2,246 2,273 208,200
2017/11/06 2,245 2,256 2,217 2,244 253,400
2017/11/02 2,281 2,286 2,235 2,245 393,600
2017/11/01 2,327 2,340 2,253 2,281 669,300
2017/10/31 2,542 2,549 2,514 2,527 154,200
2017/10/30 2,577 2,585 2,551 2,566 172,100
2017/10/27 2,539 2,582 2,530 2,573 148,800
2017/10/26 2,505 2,537 2,505 2,521 90,700
2017/10/25 2,540 2,559 2,497 2,505 158,500
2017/10/24 2,485 2,526 2,475 2,524 179,600
2017/10/23 2,493 2,519 2,489 2,510 173,300
2017/10/20 2,440 2,482 2,440 2,479 119,300
2017/10/19 2,456 2,480 2,455 2,468 95,600
2017/10/18 2,461 2,461 2,438 2,453 87,900
2017/10/17 2,462 2,465 2,446 2,461 90,200
2017/10/16 2,438 2,457 2,434 2,441 96,000
2017/10/13 2,443 2,461 2,416 2,441 161,400
2017/10/12 2,447 2,470 2,431 2,450 106,100
2017/10/11 2,468 2,479 2,450 2,452 76,900
2017/10/10 2,458 2,487 2,444 2,476 183,200
2017/10/06 2,453 2,464 2,434 2,453 96,200
2017/10/05 2,446 2,465 2,442 2,449 105,400
2017/10/04 2,441 2,461 2,428 2,461 157,200
2017/10/03 2,468 2,468 2,431 2,456 108,700
2017/10/02 2,476 2,476 2,427 2,450 133,100
2017/09/29 2,468 2,468 2,441 2,452 95,700
2017/09/28 2,448 2,469 2,432 2,467 161,900
2017/09/27 2,422 2,477 2,403 2,428 201,700
2017/09/27 1 -> 0.20 分割
2017/09/26 495 496 486 493 1,114,000
2017/09/25 504 505 497 497 793,000
2017/09/22 500 502 494 498 742,000
2017/09/21 507 509 502 504 737,000
2017/09/20 506 506 500 502 817,000
2017/09/19 501 507 499 506 1,020,000
2017/09/15 483 496 481 493 1,044,000
2017/09/14 486 487 478 483 711,000
2017/09/13 478 489 478 484 856,000
2017/09/12 478 479 469 473 732,000
2017/09/11 468 471 465 470 469,000
2017/09/08 460 466 458 460 622,000
2017/09/07 464 467 461 465 541,000
2017/09/06 455 460 452 459 673,000
2017/09/05 470 471 459 463 719,000
2017/09/04 473 474 465 470 636,000
2017/09/01 463 477 463 473 982,000
2017/08/31 464 465 461 462 628,000
2017/08/30 455 462 451 460 687,000
2017/08/29 450 455 447 453 585,000
2017/08/28 453 455 446 454 587,000
2017/08/25 449 456 448 452 749,000
2017/08/24 445 450 444 447 715,000
2017/08/23 446 448 438 443 1,133,000
2017/08/22 438 448 438 445 827,000
2017/08/21 445 446 438 443 798,000
2017/08/18 432 442 432 441 902,000
2017/08/17 430 440 427 439 1,061,000
2017/08/16 425 432 425 430 822,000
2017/08/15 422 426 417 425 1,539,000
2017/08/14 439 439 411 412 2,884,000
2017/08/10 452 455 444 447 836,000
2017/08/09 458 458 449 452 1,243,000
2017/08/08 455 460 452 458 1,174,000
2017/08/07 455 456 450 452 781,000
2017/08/04 451 452 447 450 1,069,000
2017/08/03 451 455 450 454 942,000
2017/08/02 451 454 446 450 1,726,000
2017/08/01 461 463 440 450 3,574,000
2017/07/31 483 488 480 485 693,000
2017/07/28 492 493 481 485 690,000
2017/07/27 486 495 486 492 928,000
2017/07/26 484 489 482 488 747,000
2017/07/25 485 485 479 481 620,000
2017/07/24 482 484 479 482 705,000
2017/07/21 485 486 480 484 709,000
2017/07/20 486 489 484 489 360,000
2017/07/19 486 487 482 485 693,000
2017/07/18 494 494 483 487 415,000
2017/07/14 486 494 486 490 651,000
2017/07/13 488 488 479 485 699,000
2017/07/12 484 488 482 487 585,000
2017/07/11 485 488 481 484 598,000
2017/07/10 483 485 480 482 530,000
2017/07/07 478 483 476 480 492,000
2017/07/06 485 486 479 480 741,000
2017/07/05 476 483 476 483 621,000
2017/07/04 481 483 476 479 737,000
2017/07/03 482 486 478 478 763,000
2017/06/30 484 484 479 483 687,000
2017/06/29 481 488 481 488 896,000
2017/06/28 473 479 470 478 1,075,000
2017/06/27 472 476 472 475 444,000
2017/06/26 470 474 470 471 391,000
2017/06/23 467 471 466 469 476,000
2017/06/22 475 476 469 470 709,000
2017/06/21 475 482 474 480 981,000
2017/06/20 464 483 460 479 1,369,000
2017/06/19 461 465 461 462 583,000
2017/06/16 456 469 456 461 1,151,000
2017/06/15 459 462 455 457 831,000
2017/06/14 464 466 461 462 554,000
2017/06/13 466 468 461 464 844,000
2017/06/12 463 474 462 471 898,000
2017/06/09 461 465 457 459 880,000
2017/06/08 463 466 459 461 764,000
2017/06/07 456 465 453 463 782,000
2017/06/06 463 463 457 459 871,000
2017/06/05 467 468 462 463 830,000
2017/06/02 457 467 456 467 826,000
2017/06/01 449 456 449 454 627,000
2017/05/31 448 456 448 451 975,000
2017/05/30 449 455 447 455 590,000
2017/05/29 447 453 446 450 814,000
2017/05/26 449 450 443 443 523,000
2017/05/25 451 455 448 452 444,000
2017/05/24 452 456 451 452 406,000
2017/05/23 458 458 451 452 504,000
2017/05/22 458 460 455 459 442,000
2017/05/19 460 462 448 454 965,000
2017/05/18 455 457 451 452 573,000
2017/05/17 466 467 460 463 789,000
2017/05/16 475 476 468 473 823,000
2017/05/15 497 497 474 477 1,190,000
2017/05/12 492 510 487 502 1,687,000
2017/05/11 492 492 481 487 809,000
2017/05/10 499 499 490 492 761,000
2017/05/09 498 498 492 496 473,000
2017/05/08 499 499 492 498 996,000
2017/05/02 488 492 487 491 638,000
2017/05/01 483 486 480 486 671,000
2017/04/28 484 486 476 482 748,000
2017/04/27 474 484 472 483 710,000
2017/04/26 480 482 476 481 641,000
2017/04/25 469 476 464 475 1,011,000
2017/04/24 467 470 463 464 719,000
2017/04/21 456 461 455 459 446,000
2017/04/20 451 457 451 453 536,000
2017/04/19 445 453 444 451 666,000
2017/04/18 453 456 451 452 566,000
2017/04/17 442 448 440 446 634,000
2017/04/14 448 450 446 449 607,000
2017/04/13 451 454 445 451 868,000
2017/04/12 455 459 452 455 814,000
2017/04/11 461 463 455 456 655,000
2017/04/10 457 460 456 458 616,000
2017/04/07 455 462 454 457 1,093,000
2017/04/06 464 468 453 455 728,000
2017/04/05 465 465 458 460 586,000
2017/04/04 473 474 455 458 1,389,000
2017/04/03 467 479 463 473 1,208,000
2017/03/31 490 491 474 474 1,537,000
2017/03/30 491 499 483 486 1,087,000
2017/03/29 502 508 493 499 1,067,000
2017/03/28 493 496 490 492 718,000
2017/03/27 488 491 482 485 849,000
2017/03/24 491 499 490 495 834,000
2017/03/23 495 495 490 493 1,092,000
2017/03/22 494 498 490 492 1,238,000
2017/03/21 512 513 507 510 692,000
2017/03/17 512 514 509 514 624,000
2017/03/16 507 516 506 513 455,000
2017/03/15 509 513 509 510 442,000
2017/03/14 520 520 512 514 573,000
2017/03/13 512 515 511 514 466,000
2017/03/10 515 515 508 512 798,000
2017/03/09 508 508 504 507 589,000
2017/03/08 517 517 505 506 1,039,000
2017/03/07 504 511 504 505 658,000
2017/03/06 505 512 505 507 744,000
2017/03/03 510 512 504 505 982,000
2017/03/02 515 518 512 513 1,151,000
2017/03/01 515 515 504 510 1,555,000
2017/02/28 515 524 512 513 970,000
2017/02/27 511 513 504 510 1,220,000
2017/02/24 515 521 510 513 1,737,000
2017/02/23 531 537 525 535 1,029,000
2017/02/22 544 545 529 531 1,144,000
2017/02/21 549 549 544 545 313,000
2017/02/20 541 548 538 547 570,000
2017/02/17 538 547 535 546 973,000
2017/02/16 537 543 533 542 719,000
2017/02/15 536 538 534 537 650,000
2017/02/14 533 540 532 533 935,000
2017/02/13 539 540 532 534 777,000
2017/02/10 528 534 526 531 691,000
2017/02/09 519 522 515 518 581,000
2017/02/08 521 525 518 524 787,000
2017/02/07 507 520 507 515 884,000
2017/02/06 514 518 505 510 1,408,000
2017/02/03 530 530 508 511 1,830,000
2017/02/02 542 551 526 530 2,343,000
2017/02/01 542 554 539 552 862,000
2017/01/31 541 547 540 542 744,000
2017/01/30 554 554 545 549 529,000
2017/01/27 560 560 551 555 592,000
2017/01/26 551 559 551 556 816,000
2017/01/25 542 549 540 547 796,000
2017/01/24 536 540 529 532 1,100,000
2017/01/23 539 544 536 540 750,000
2017/01/20 536 544 536 543 653,000
2017/01/19 545 549 539 542 516,000
2017/01/18 531 541 528 539 962,000
2017/01/17 541 542 531 532 1,020,000
2017/01/16 542 544 538 542 566,000
2017/01/13 540 550 540 549 585,000
2017/01/12 550 550 543 546 875,000
2017/01/11 555 555 546 548 670,000
2017/01/10 540 550 536 546 949,000
2017/01/06 538 547 534 546 757,000
2017/01/05 553 558 547 551 945,000
2017/01/04 537 560 537 558 918,000

このページの先頭へ