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
2019/12/30 2,741 2,741 2,670 2,681 106,900
2019/12/27 2,732 2,748 2,715 2,736 73,000
2019/12/26 2,714 2,734 2,702 2,722 55,500
2019/12/25 2,736 2,736 2,688 2,714 50,900
2019/12/24 2,700 2,734 2,700 2,732 66,000
2019/12/23 2,729 2,730 2,680 2,690 57,200
2019/12/20 2,699 2,719 2,643 2,719 188,100
2019/12/19 2,701 2,715 2,671 2,688 81,400
2019/12/18 2,746 2,746 2,683 2,707 88,500
2019/12/17 2,789 2,789 2,734 2,746 45,200
2019/12/16 2,750 2,779 2,737 2,752 59,700
2019/12/13 2,758 2,766 2,727 2,756 103,600
2019/12/12 2,731 2,750 2,686 2,686 68,800
2019/12/11 2,748 2,748 2,666 2,708 140,300
2019/12/10 2,858 2,887 2,729 2,765 290,600
2019/12/09 2,707 2,714 2,671 2,708 50,400
2019/12/06 2,719 2,719 2,663 2,677 55,000
2019/12/05 2,689 2,709 2,658 2,702 87,600
2019/12/04 2,629 2,673 2,604 2,669 125,800
2019/12/03 2,654 2,658 2,629 2,648 94,200
2019/12/02 2,650 2,702 2,650 2,697 60,200
2019/11/29 2,700 2,704 2,658 2,662 68,500
2019/11/28 2,684 2,697 2,667 2,695 54,400
2019/11/27 2,689 2,705 2,681 2,691 75,200
2019/11/26 2,679 2,679 2,632 2,653 170,800
2019/11/25 2,687 2,692 2,648 2,653 109,400
2019/11/22 2,695 2,727 2,682 2,682 92,100
2019/11/21 2,667 2,702 2,645 2,697 57,300
2019/11/20 2,666 2,703 2,661 2,695 65,900
2019/11/19 2,686 2,699 2,657 2,693 78,400
2019/11/18 2,736 2,737 2,697 2,698 123,600
2019/11/15 2,709 2,751 2,706 2,744 192,600
2019/11/14 2,742 2,742 2,693 2,695 111,000
2019/11/13 2,748 2,765 2,730 2,737 111,200
2019/11/12 2,739 2,773 2,724 2,750 220,900
2019/11/11 2,750 2,780 2,733 2,741 214,500
2019/11/08 2,761 2,775 2,736 2,755 295,700
2019/11/07 2,755 2,772 2,728 2,760 157,600
2019/11/06 2,779 2,806 2,761 2,775 151,700
2019/11/05 2,790 2,844 2,780 2,809 252,100
2019/11/01 2,677 2,833 2,605 2,812 316,500
2019/10/31 2,630 2,659 2,590 2,635 116,500
2019/10/30 2,609 2,640 2,569 2,629 187,700
2019/10/29 2,568 2,595 2,555 2,593 89,900
2019/10/28 2,543 2,569 2,533 2,533 79,300
2019/10/25 2,513 2,536 2,495 2,532 99,600
2019/10/24 2,506 2,522 2,483 2,511 99,100
2019/10/23 2,493 2,506 2,469 2,506 80,800
2019/10/21 2,477 2,502 2,470 2,492 52,300
2019/10/18 2,456 2,490 2,455 2,455 79,800
2019/10/17 2,483 2,488 2,438 2,441 83,600
2019/10/16 2,500 2,514 2,461 2,478 155,900
2019/10/15 2,451 2,485 2,435 2,441 122,200
2019/10/11 2,384 2,402 2,360 2,393 110,200
2019/10/10 2,369 2,376 2,302 2,355 130,200
2019/10/09 2,301 2,340 2,293 2,340 74,400
2019/10/08 2,320 2,348 2,307 2,332 90,900
2019/10/07 2,304 2,304 2,271 2,291 63,000
2019/10/04 2,227 2,289 2,227 2,288 121,000
2019/10/03 2,246 2,273 2,245 2,273 85,600
2019/10/02 2,300 2,332 2,296 2,307 82,300
2019/10/01 2,276 2,334 2,276 2,317 94,400
2019/09/30 2,277 2,292 2,256 2,265 82,700
2019/09/27 2,327 2,334 2,278 2,305 148,500
2019/09/26 2,366 2,396 2,360 2,374 171,200
2019/09/25 2,281 2,316 2,274 2,316 127,600
2019/09/24 2,328 2,353 2,278 2,307 182,600
2019/09/20 2,325 2,339 2,304 2,322 126,500
2019/09/19 2,335 2,353 2,319 2,322 135,500
2019/09/18 2,328 2,328 2,294 2,318 122,600
2019/09/17 2,357 2,357 2,330 2,351 136,300
2019/09/13 2,363 2,387 2,335 2,381 202,500
2019/09/12 2,391 2,396 2,345 2,365 110,500
2019/09/11 2,349 2,366 2,321 2,364 104,500
2019/09/10 2,299 2,324 2,299 2,318 144,700
2019/09/09 2,266 2,279 2,243 2,279 67,200
2019/09/06 2,283 2,290 2,253 2,264 59,600
2019/09/05 2,218 2,286 2,218 2,265 139,600
2019/09/04 2,191 2,200 2,166 2,191 80,100
2019/09/03 2,195 2,212 2,179 2,207 149,900
2019/09/02 2,197 2,238 2,197 2,237 78,700
2019/08/30 2,197 2,206 2,186 2,204 126,400
2019/08/29 2,150 2,175 2,125 2,171 78,000
2019/08/28 2,176 2,176 2,136 2,141 92,100
2019/08/27 2,169 2,173 2,150 2,152 66,400
2019/08/26 2,160 2,178 2,129 2,141 137,700
2019/08/23 2,184 2,241 2,184 2,230 132,100
2019/08/22 2,160 2,184 2,155 2,184 81,500
2019/08/21 2,162 2,211 2,152 2,153 133,800
2019/08/20 2,169 2,218 2,158 2,175 165,700
2019/08/19 2,160 2,165 2,101 2,120 171,600
2019/08/16 2,095 2,112 2,082 2,098 91,900
2019/08/15 2,065 2,105 2,055 2,102 123,500
2019/08/14 2,128 2,154 2,118 2,130 313,800
2019/08/13 2,134 2,138 2,116 2,130 138,400
2019/08/09 2,202 2,218 2,168 2,175 133,600
2019/08/08 2,163 2,196 2,149 2,165 99,300
2019/08/07 2,193 2,206 2,165 2,178 113,200
2019/08/06 2,137 2,204 2,137 2,204 209,800
2019/08/05 2,308 2,313 2,203 2,228 213,200
2019/08/02 2,366 2,402 2,307 2,325 201,500
2019/08/01 2,453 2,500 2,417 2,456 164,600
2019/07/31 2,549 2,549 2,487 2,488 136,500
2019/07/30 2,559 2,573 2,548 2,559 66,300
2019/07/29 2,533 2,567 2,524 2,558 87,100
2019/07/26 2,612 2,615 2,548 2,564 92,100
2019/07/25 2,622 2,624 2,585 2,587 72,800
2019/07/24 2,573 2,615 2,573 2,591 111,200
2019/07/23 2,543 2,569 2,521 2,557 99,400
2019/07/22 2,527 2,553 2,517 2,520 106,900
2019/07/19 2,444 2,509 2,408 2,504 118,700
2019/07/18 2,485 2,487 2,388 2,394 147,000
2019/07/17 2,470 2,532 2,470 2,498 200,800
2019/07/16 2,452 2,485 2,447 2,480 108,100
2019/07/12 2,449 2,464 2,428 2,461 70,300
2019/07/11 2,447 2,469 2,436 2,449 84,200
2019/07/10 2,401 2,457 2,392 2,449 161,200
2019/07/09 2,412 2,425 2,394 2,417 110,600
2019/07/08 2,447 2,451 2,412 2,415 101,300
2019/07/05 2,467 2,467 2,426 2,443 47,500
2019/07/04 2,450 2,466 2,437 2,464 35,500
2019/07/03 2,445 2,451 2,424 2,430 56,700
2019/07/02 2,448 2,472 2,441 2,469 72,000
2019/07/01 2,443 2,453 2,403 2,442 83,500
2019/06/28 2,354 2,393 2,350 2,392 86,500
2019/06/27 2,319 2,378 2,317 2,378 84,900
2019/06/26 2,343 2,379 2,319 2,326 81,200
2019/06/25 2,370 2,396 2,352 2,365 115,700
2019/06/24 2,345 2,371 2,317 2,368 71,600
2019/06/21 2,405 2,406 2,352 2,354 170,400
2019/06/20 2,400 2,411 2,397 2,401 76,800
2019/06/19 2,354 2,401 2,348 2,381 159,500
2019/06/18 2,355 2,365 2,317 2,324 69,700
2019/06/17 2,401 2,401 2,351 2,355 89,200
2019/06/14 2,417 2,417 2,349 2,406 136,800
2019/06/13 2,418 2,439 2,403 2,421 110,400
2019/06/12 2,446 2,451 2,430 2,444 77,800
2019/06/11 2,410 2,443 2,401 2,438 132,700
2019/06/10 2,415 2,438 2,375 2,414 217,700
2019/06/07 2,462 2,462 2,402 2,414 207,600
2019/06/06 2,533 2,542 2,471 2,471 127,000
2019/06/05 2,514 2,539 2,508 2,536 136,000
2019/06/04 2,395 2,468 2,389 2,459 132,700
2019/06/03 2,345 2,395 2,345 2,389 129,200
2019/05/31 2,421 2,423 2,391 2,391 150,800
2019/05/30 2,456 2,483 2,424 2,444 155,100
2019/05/29 2,444 2,486 2,443 2,471 201,700
2019/05/28 2,483 2,483 2,452 2,460 108,900
2019/05/27 2,488 2,504 2,473 2,481 75,600
2019/05/24 2,390 2,483 2,381 2,475 92,000
2019/05/23 2,431 2,454 2,396 2,419 116,700
2019/05/22 2,441 2,479 2,425 2,428 129,900
2019/05/21 2,454 2,458 2,402 2,414 90,100
2019/05/20 2,490 2,510 2,455 2,467 120,300
2019/05/17 2,457 2,496 2,440 2,473 126,600
2019/05/16 2,450 2,450 2,395 2,407 99,300
2019/05/15 2,547 2,568 2,418 2,462 168,800
2019/05/14 2,425 2,800 2,410 2,543 270,800
2019/05/13 2,447 2,468 2,436 2,444 153,000
2019/05/10 2,428 2,456 2,419 2,440 128,400
2019/05/09 2,442 2,451 2,420 2,425 134,100
2019/05/08 2,475 2,500 2,450 2,471 104,100
2019/05/07 2,602 2,602 2,537 2,550 92,900
2019/04/26 2,560 2,595 2,545 2,587 59,200
2019/04/25 2,585 2,604 2,540 2,593 72,200
2019/04/24 2,646 2,660 2,577 2,596 88,500
2019/04/23 2,662 2,689 2,641 2,657 86,400
2019/04/22 2,643 2,661 2,619 2,653 37,200
2019/04/19 2,669 2,669 2,624 2,651 42,600
2019/04/18 2,685 2,688 2,624 2,630 52,700
2019/04/17 2,683 2,704 2,677 2,685 93,200
2019/04/16 2,673 2,709 2,673 2,691 77,800
2019/04/15 2,707 2,722 2,680 2,686 101,400
2019/04/12 2,687 2,693 2,648 2,657 72,000
2019/04/11 2,652 2,672 2,645 2,664 68,000
2019/04/10 2,633 2,684 2,621 2,666 70,000
2019/04/09 2,687 2,707 2,634 2,660 75,400
2019/04/08 2,709 2,714 2,677 2,687 78,400
2019/04/05 2,729 2,729 2,649 2,686 171,200
2019/04/04 2,717 2,771 2,705 2,723 194,600
2019/04/03 2,561 2,749 2,561 2,730 394,900
2019/04/02 2,570 2,589 2,545 2,551 85,600
2019/04/01 2,463 2,551 2,455 2,546 204,000
2019/03/29 2,435 2,462 2,428 2,430 154,100
2019/03/28 2,430 2,450 2,416 2,430 224,800
2019/03/27 2,424 2,442 2,388 2,436 298,600
2019/03/26 2,481 2,483 2,353 2,450 554,300
2019/03/25 2,537 2,537 2,473 2,495 139,200
2019/03/22 2,589 2,603 2,546 2,601 206,800
2019/03/20 2,552 2,580 2,547 2,555 167,600
2019/03/19 2,535 2,550 2,483 2,541 154,500
2019/03/18 2,538 2,545 2,495 2,522 107,100
2019/03/15 2,541 2,564 2,506 2,506 131,700
2019/03/14 2,558 2,571 2,523 2,544 95,200
2019/03/13 2,540 2,551 2,502 2,537 88,900
2019/03/12 2,516 2,567 2,516 2,558 117,400
2019/03/11 2,497 2,517 2,489 2,514 115,000
2019/03/08 2,508 2,530 2,493 2,499 107,500
2019/03/07 2,598 2,611 2,550 2,558 94,000
2019/03/06 2,582 2,618 2,581 2,601 120,800
2019/03/05 2,596 2,610 2,561 2,583 77,300
2019/03/04 2,637 2,651 2,600 2,618 116,600
2019/03/01 2,618 2,632 2,598 2,625 134,600
2019/02/28 2,615 2,620 2,565 2,610 163,100
2019/02/27 2,632 2,678 2,571 2,595 239,800
2019/02/26 2,564 2,585 2,530 2,554 109,100
2019/02/25 2,553 2,579 2,543 2,566 71,300
2019/02/22 2,533 2,568 2,529 2,547 83,900
2019/02/21 2,537 2,551 2,526 2,538 74,500
2019/02/20 2,552 2,585 2,540 2,561 89,500
2019/02/19 2,550 2,555 2,523 2,540 53,400
2019/02/18 2,584 2,592 2,538 2,552 52,400
2019/02/15 2,487 2,511 2,460 2,510 56,000
2019/02/14 2,521 2,528 2,497 2,514 66,000
2019/02/13 2,550 2,550 2,502 2,514 82,300
2019/02/12 2,492 2,517 2,465 2,510 102,900
2019/02/08 2,470 2,496 2,455 2,485 100,900
2019/02/07 2,539 2,549 2,502 2,511 128,600
2019/02/06 2,571 2,593 2,522 2,531 242,800
2019/02/05 2,564 2,610 2,557 2,594 210,000
2019/02/04 2,540 2,592 2,502 2,523 298,500
2019/02/01 2,403 2,407 2,372 2,390 175,200
2019/01/31 2,434 2,450 2,400 2,400 87,800
2019/01/30 2,407 2,414 2,374 2,390 126,200
2019/01/29 2,407 2,429 2,379 2,421 108,400
2019/01/28 2,413 2,468 2,401 2,401 172,900
2019/01/25 2,354 2,420 2,354 2,398 148,800
2019/01/24 2,284 2,379 2,278 2,357 252,600
2019/01/23 2,238 2,329 2,227 2,307 230,200
2019/01/22 2,348 2,386 2,267 2,273 183,300
2019/01/21 2,242 2,252 2,226 2,248 108,200
2019/01/18 2,193 2,242 2,191 2,221 75,800
2019/01/17 2,214 2,227 2,194 2,199 94,200
2019/01/16 2,220 2,255 2,201 2,203 83,200
2019/01/15 2,137 2,228 2,128 2,219 227,100
2019/01/11 2,233 2,236 2,175 2,184 124,000
2019/01/10 2,206 2,218 2,170 2,210 117,000
2019/01/09 2,235 2,236 2,206 2,233 109,900
2019/01/08 2,226 2,243 2,213 2,232 138,400
2019/01/07 2,275 2,288 2,175 2,176 139,700
2019/01/04 2,160 2,184 2,121 2,136 131,800

このページの先頭へ