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
2020/12/30 2,280 2,280 2,245 2,246 78,900
2020/12/29 2,320 2,320 2,278 2,301 82,100
2020/12/28 2,323 2,323 2,295 2,313 54,200
2020/12/25 2,290 2,306 2,272 2,301 51,700
2020/12/24 2,265 2,289 2,262 2,265 41,900
2020/12/23 2,255 2,255 2,225 2,251 41,600
2020/12/22 2,249 2,258 2,238 2,242 45,200
2020/12/21 2,254 2,278 2,252 2,268 58,900
2020/12/18 2,250 2,276 2,246 2,255 65,800
2020/12/17 2,270 2,272 2,238 2,259 75,000
2020/12/16 2,311 2,325 2,279 2,281 57,900
2020/12/15 2,298 2,338 2,291 2,317 73,900
2020/12/14 2,271 2,340 2,271 2,312 81,000
2020/12/11 2,261 2,275 2,240 2,257 50,700
2020/12/10 2,265 2,288 2,260 2,271 42,200
2020/12/09 2,234 2,272 2,233 2,265 34,400
2020/12/08 2,234 2,255 2,228 2,234 34,400
2020/12/07 2,298 2,300 2,241 2,241 46,300
2020/12/04 2,278 2,291 2,268 2,282 37,200
2020/12/03 2,240 2,298 2,224 2,264 86,400
2020/12/02 2,268 2,274 2,227 2,240 96,600
2020/12/01 2,215 2,265 2,215 2,256 87,600
2020/11/30 2,247 2,264 2,224 2,224 114,900
2020/11/27 2,264 2,284 2,254 2,259 89,200
2020/11/26 2,238 2,281 2,238 2,264 55,800
2020/11/25 2,293 2,310 2,264 2,264 83,600
2020/11/24 2,320 2,330 2,274 2,274 105,600
2020/11/20 2,241 2,291 2,232 2,281 61,100
2020/11/19 2,235 2,264 2,229 2,254 56,000
2020/11/18 2,269 2,275 2,241 2,242 55,500
2020/11/17 2,274 2,289 2,243 2,281 67,500
2020/11/16 2,277 2,294 2,254 2,267 73,400
2020/11/13 2,255 2,264 2,238 2,249 58,700
2020/11/12 2,298 2,308 2,244 2,262 81,700
2020/11/11 2,293 2,343 2,281 2,339 178,500
2020/11/10 2,268 2,290 2,233 2,259 155,500
2020/11/09 2,267 2,267 2,231 2,242 121,600
2020/11/06 2,233 2,260 2,218 2,246 128,600
2020/11/05 2,217 2,245 2,184 2,237 231,100
2020/11/04 2,235 2,266 2,218 2,223 132,800
2020/11/02 2,220 2,249 2,179 2,206 143,100
2020/10/30 2,241 2,254 2,209 2,234 182,500
2020/10/29 2,225 2,268 2,221 2,250 67,300
2020/10/28 2,232 2,261 2,200 2,257 107,000
2020/10/27 2,288 2,296 2,231 2,245 129,300
2020/10/26 2,296 2,319 2,282 2,303 143,100
2020/10/23 2,268 2,315 2,256 2,296 103,800
2020/10/22 2,279 2,290 2,261 2,264 113,400
2020/10/21 2,270 2,332 2,270 2,318 65,400
2020/10/20 2,277 2,304 2,271 2,278 131,600
2020/10/19 2,260 2,291 2,260 2,274 73,200
2020/10/16 2,230 2,266 2,227 2,250 96,900
2020/10/15 2,271 2,287 2,242 2,246 59,900
2020/10/14 2,268 2,281 2,254 2,272 63,000
2020/10/13 2,249 2,301 2,246 2,292 82,700
2020/10/12 2,250 2,260 2,229 2,257 57,700
2020/10/09 2,276 2,277 2,247 2,260 81,600
2020/10/08 2,260 2,293 2,260 2,268 120,800
2020/10/07 2,230 2,270 2,215 2,260 82,500
2020/10/06 2,246 2,251 2,224 2,239 94,900
2020/10/05 2,214 2,253 2,203 2,226 132,700
2020/10/02 2,183 2,213 2,161 2,170 145,500
2020/09/30 2,233 2,233 2,182 2,183 114,100
2020/09/29 2,236 2,262 2,215 2,233 158,400
2020/09/28 2,270 2,281 2,239 2,264 166,600
2020/09/25 2,265 2,270 2,233 2,246 84,400
2020/09/24 2,270 2,272 2,224 2,226 102,800
2020/09/23 2,248 2,276 2,212 2,263 174,600
2020/09/18 2,229 2,302 2,205 2,286 224,700
2020/09/17 2,194 2,210 2,187 2,197 84,200
2020/09/16 2,208 2,210 2,190 2,194 97,900
2020/09/15 2,218 2,218 2,184 2,199 58,200
2020/09/14 2,201 2,254 2,198 2,235 125,400
2020/09/11 2,151 2,240 2,151 2,186 118,500
2020/09/10 2,147 2,213 2,145 2,201 97,300
2020/09/09 2,105 2,173 2,100 2,160 111,300
2020/09/08 2,125 2,166 2,117 2,151 106,200
2020/09/07 2,091 2,152 2,090 2,111 91,000
2020/09/04 2,090 2,107 2,086 2,100 70,500
2020/09/03 2,123 2,150 2,107 2,108 82,300
2020/09/02 2,140 2,150 2,099 2,115 74,800
2020/09/01 2,097 2,147 2,080 2,136 69,800
2020/08/31 2,098 2,161 2,098 2,113 68,900
2020/08/28 2,087 2,137 2,053 2,073 126,100
2020/08/27 2,086 2,088 2,074 2,081 26,400
2020/08/26 2,056 2,086 2,055 2,082 27,400
2020/08/25 2,065 2,084 2,047 2,062 61,900
2020/08/24 2,031 2,047 2,016 2,016 35,200
2020/08/21 2,019 2,041 2,019 2,026 17,200
2020/08/20 2,028 2,045 2,015 2,015 38,800
2020/08/19 2,075 2,075 2,044 2,044 35,800
2020/08/18 2,070 2,089 2,054 2,079 45,000
2020/08/17 2,078 2,096 2,075 2,076 27,800
2020/08/14 2,119 2,119 2,089 2,089 33,700
2020/08/13 2,138 2,143 2,102 2,113 46,100
2020/08/12 2,075 2,125 2,075 2,116 56,900
2020/08/11 2,000 2,072 1,999 2,072 52,400
2020/08/07 1,987 2,004 1,960 1,960 51,000
2020/08/06 1,979 1,996 1,970 1,991 49,100
2020/08/05 1,941 1,991 1,932 1,979 46,200
2020/08/04 1,938 1,978 1,933 1,948 109,500
2020/08/03 1,829 1,937 1,829 1,912 87,000
2020/07/31 1,971 1,972 1,898 1,898 80,400
2020/07/30 2,000 2,022 1,982 1,982 42,800
2020/07/29 2,020 2,023 1,998 2,005 35,200
2020/07/28 2,037 2,054 2,026 2,034 38,600
2020/07/27 1,999 2,059 1,980 2,037 54,000
2020/07/22 2,024 2,067 2,015 2,015 56,900
2020/07/21 2,030 2,057 2,024 2,036 125,500
2020/07/20 2,015 2,048 1,995 2,041 64,800
2020/07/17 2,000 2,016 1,986 2,005 34,600
2020/07/16 2,046 2,053 1,991 2,002 65,400
2020/07/15 1,983 2,015 1,968 2,000 101,900
2020/07/14 1,936 1,954 1,914 1,938 57,900
2020/07/13 1,894 1,940 1,879 1,938 47,300
2020/07/10 1,828 1,857 1,810 1,840 86,600
2020/07/09 1,855 1,855 1,815 1,826 45,700
2020/07/08 1,862 1,902 1,844 1,846 43,900
2020/07/07 1,930 1,930 1,864 1,880 34,500
2020/07/06 1,852 1,909 1,840 1,909 61,600
2020/07/03 1,858 1,865 1,816 1,842 44,300
2020/07/02 1,806 1,849 1,806 1,838 60,600
2020/07/01 1,841 1,856 1,805 1,806 73,300
2020/06/30 1,869 1,869 1,831 1,831 50,300
2020/06/29 1,833 1,842 1,809 1,809 51,800
2020/06/26 1,850 1,866 1,845 1,859 51,000
2020/06/25 1,857 1,857 1,812 1,819 66,800
2020/06/24 1,897 1,929 1,876 1,883 59,300
2020/06/23 1,937 1,956 1,905 1,916 54,800
2020/06/22 1,959 1,966 1,916 1,923 73,900
2020/06/19 2,015 2,017 1,950 1,953 105,600
2020/06/18 1,932 2,005 1,915 2,000 109,900
2020/06/17 1,991 2,003 1,947 1,947 64,400
2020/06/16 1,916 2,014 1,904 2,013 108,800
2020/06/15 1,916 1,956 1,839 1,839 116,200
2020/06/12 1,959 1,974 1,923 1,955 59,000
2020/06/11 2,050 2,058 1,999 1,999 76,300
2020/06/10 2,073 2,094 2,058 2,090 53,800
2020/06/09 2,114 2,119 2,036 2,069 52,600
2020/06/08 2,082 2,108 2,058 2,094 67,800
2020/06/05 2,025 2,056 1,994 2,056 57,300
2020/06/04 2,072 2,072 1,997 2,006 87,600
2020/06/03 2,033 2,041 2,002 2,025 69,800
2020/06/02 2,020 2,029 2,001 2,014 78,400
2020/06/01 1,985 1,991 1,952 1,989 59,800
2020/05/29 2,055 2,055 1,964 1,964 168,600
2020/05/28 2,055 2,080 2,045 2,073 112,500
2020/05/27 1,971 2,058 1,965 2,055 59,000
2020/05/26 1,948 1,978 1,921 1,968 100,700
2020/05/25 1,940 1,940 1,915 1,928 50,900
2020/05/22 1,928 1,937 1,903 1,921 76,500
2020/05/21 1,948 1,964 1,929 1,934 56,200
2020/05/20 1,929 1,967 1,910 1,961 113,600
2020/05/19 1,969 1,977 1,936 1,950 70,200
2020/05/18 1,921 1,929 1,893 1,904 79,600
2020/05/15 1,891 1,929 1,883 1,920 58,300
2020/05/14 1,900 1,910 1,867 1,867 97,400
2020/05/13 1,832 1,902 1,832 1,892 83,700
2020/05/12 1,910 1,910 1,846 1,862 43,000
2020/05/11 1,876 1,898 1,861 1,896 37,800
2020/05/08 1,822 1,865 1,795 1,864 66,500
2020/05/07 1,790 1,790 1,765 1,782 83,000
2020/05/01 1,818 1,827 1,788 1,797 83,300
2020/04/30 1,849 1,878 1,835 1,854 106,000
2020/04/28 1,832 1,832 1,801 1,819 77,400
2020/04/27 1,819 1,842 1,808 1,830 88,800
2020/04/24 1,839 1,839 1,799 1,819 73,700
2020/04/23 1,760 1,825 1,760 1,823 60,500
2020/04/22 1,760 1,791 1,751 1,768 85,800
2020/04/21 1,760 1,796 1,756 1,782 82,000
2020/04/20 1,809 1,830 1,801 1,810 66,500
2020/04/17 1,801 1,858 1,784 1,825 60,400
2020/04/16 1,757 1,801 1,752 1,801 84,900
2020/04/15 1,822 1,824 1,761 1,780 100,000
2020/04/14 1,845 1,857 1,805 1,838 62,200
2020/04/13 1,876 1,892 1,841 1,841 75,900
2020/04/10 1,874 1,910 1,825 1,902 60,100
2020/04/09 1,837 1,858 1,800 1,849 61,600
2020/04/08 1,843 1,860 1,803 1,843 87,100
2020/04/07 1,800 1,850 1,773 1,843 70,400
2020/04/06 1,671 1,792 1,651 1,762 97,900
2020/04/03 1,700 1,741 1,643 1,668 101,800
2020/04/02 1,711 1,717 1,665 1,666 78,500
2020/04/01 1,824 1,868 1,728 1,745 123,400
2020/03/31 1,905 1,927 1,828 1,882 122,600
2020/03/30 1,943 1,980 1,868 1,916 256,600
2020/03/27 2,007 2,018 1,902 2,018 186,600
2020/03/26 1,953 1,969 1,849 1,927 113,800
2020/03/25 1,969 2,016 1,850 1,973 152,600
2020/03/24 1,797 1,841 1,776 1,830 176,900
2020/03/23 1,806 1,828 1,692 1,750 113,500
2020/03/19 1,749 1,795 1,685 1,686 105,700
2020/03/18 1,713 1,790 1,701 1,709 171,100
2020/03/17 1,580 1,722 1,525 1,708 172,800
2020/03/16 1,657 1,800 1,620 1,626 108,900
2020/03/13 1,620 1,696 1,595 1,645 161,300
2020/03/12 1,791 1,796 1,720 1,740 146,400
2020/03/11 1,855 1,888 1,822 1,822 124,300
2020/03/10 1,800 1,844 1,720 1,841 131,600
2020/03/09 1,879 1,921 1,804 1,824 156,400
2020/03/06 2,005 2,012 1,953 1,958 112,700
2020/03/05 2,081 2,091 2,025 2,035 81,000
2020/03/04 2,018 2,067 2,012 2,032 76,600
2020/03/03 2,105 2,144 2,047 2,047 125,500
2020/03/02 2,012 2,107 2,012 2,081 114,700
2020/02/28 2,080 2,104 2,044 2,052 144,400
2020/02/27 2,173 2,173 2,128 2,143 134,400
2020/02/26 2,146 2,195 2,145 2,192 100,600
2020/02/25 2,199 2,239 2,183 2,183 165,700
2020/02/21 2,276 2,309 2,276 2,292 65,700
2020/02/20 2,292 2,316 2,275 2,275 101,000
2020/02/19 2,323 2,324 2,277 2,283 90,900
2020/02/18 2,319 2,333 2,294 2,306 76,900
2020/02/17 2,322 2,333 2,292 2,321 69,700
2020/02/14 2,327 2,340 2,313 2,340 71,700
2020/02/13 2,350 2,361 2,335 2,340 127,200
2020/02/12 2,387 2,387 2,354 2,362 94,400
2020/02/10 2,385 2,407 2,368 2,370 123,100
2020/02/07 2,427 2,435 2,416 2,424 71,100
2020/02/06 2,419 2,461 2,419 2,427 113,300
2020/02/05 2,409 2,413 2,381 2,405 239,200
2020/02/04 2,290 2,413 2,282 2,403 265,400
2020/02/03 2,360 2,409 2,352 2,390 156,900
2020/01/31 2,410 2,435 2,405 2,410 127,900
2020/01/30 2,437 2,442 2,398 2,411 133,000
2020/01/29 2,441 2,471 2,437 2,455 144,300
2020/01/28 2,404 2,451 2,396 2,440 117,300
2020/01/27 2,455 2,463 2,432 2,441 131,700
2020/01/24 2,497 2,506 2,477 2,495 117,400
2020/01/23 2,530 2,535 2,503 2,514 89,800
2020/01/22 2,540 2,551 2,519 2,538 78,700
2020/01/21 2,530 2,550 2,523 2,548 129,200
2020/01/20 2,499 2,547 2,488 2,540 71,900
2020/01/17 2,490 2,521 2,483 2,502 89,300
2020/01/16 2,511 2,511 2,485 2,492 63,800
2020/01/15 2,538 2,549 2,499 2,512 94,800
2020/01/14 2,588 2,592 2,522 2,534 103,900
2020/01/10 2,620 2,620 2,569 2,587 74,600
2020/01/09 2,625 2,642 2,584 2,603 105,400
2020/01/08 2,583 2,604 2,540 2,580 132,900
2020/01/07 2,637 2,664 2,633 2,653 63,900
2020/01/06 2,639 2,639 2,574 2,611 121,000

このページの先頭へ