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
2021/12/30 2,137 2,151 2,121 2,132 25,000
2021/12/29 2,152 2,176 2,141 2,159 47,000
2021/12/28 2,137 2,170 2,120 2,159 57,900
2021/12/27 2,107 2,138 2,096 2,131 52,900
2021/12/24 2,086 2,113 2,086 2,103 30,500
2021/12/23 2,072 2,090 2,072 2,086 36,800
2021/12/22 2,073 2,082 2,066 2,077 50,200
2021/12/21 2,060 2,076 2,038 2,061 101,500
2021/12/20 2,047 2,058 2,024 2,024 117,200
2021/12/17 2,045 2,061 2,032 2,057 127,400
2021/12/16 2,065 2,067 2,045 2,047 53,600
2021/12/15 2,032 2,062 2,028 2,041 38,400
2021/12/14 2,039 2,057 2,039 2,046 59,700
2021/12/13 2,054 2,054 2,036 2,039 56,400
2021/12/10 2,041 2,067 2,038 2,038 60,900
2021/12/09 2,058 2,075 2,036 2,042 37,400
2021/12/08 2,071 2,084 2,059 2,066 53,700
2021/12/07 2,043 2,077 2,040 2,071 53,000
2021/12/06 2,054 2,089 2,042 2,042 62,000
2021/12/03 2,005 2,055 2,005 2,047 66,000
2021/12/02 1,965 2,022 1,961 1,996 92,400
2021/12/01 1,939 1,996 1,939 1,983 75,800
2021/11/30 1,980 2,025 1,944 1,944 226,700
2021/11/29 1,996 2,009 1,967 1,968 107,400
2021/11/26 2,056 2,057 2,015 2,022 53,500
2021/11/25 2,076 2,076 2,061 2,070 45,700
2021/11/24 2,102 2,114 2,066 2,066 36,400
2021/11/22 2,089 2,109 2,081 2,104 38,200
2021/11/19 2,079 2,097 2,079 2,089 50,600
2021/11/18 2,066 2,092 2,061 2,079 47,400
2021/11/17 2,099 2,099 2,065 2,078 73,000
2021/11/16 2,101 2,118 2,099 2,102 42,100
2021/11/15 2,111 2,124 2,095 2,104 34,200
2021/11/12 2,059 2,102 2,059 2,102 55,500
2021/11/11 2,061 2,075 2,056 2,058 51,100
2021/11/10 2,084 2,096 2,062 2,064 41,200
2021/11/09 2,100 2,116 2,072 2,072 54,500
2021/11/08 2,139 2,141 2,096 2,119 91,500
2021/11/05 2,130 2,137 2,113 2,126 88,800
2021/11/04 2,133 2,165 2,130 2,137 148,400
2021/11/02 2,076 2,133 2,075 2,125 221,700
2021/11/01 2,162 2,184 2,145 2,176 144,300
2021/10/29 2,123 2,133 2,102 2,114 121,700
2021/10/28 2,092 2,116 2,064 2,109 654,200
2021/10/27 2,117 2,120 2,093 2,110 234,400
2021/10/26 2,108 2,150 2,106 2,136 168,400
2021/10/25 2,080 2,101 2,070 2,089 136,700
2021/10/22 2,085 2,110 2,075 2,099 95,700
2021/10/21 2,115 2,129 2,102 2,110 110,900
2021/10/20 2,125 2,133 2,108 2,120 131,500
2021/10/19 2,110 2,139 2,108 2,121 124,500
2021/10/18 2,108 2,120 2,093 2,110 135,700
2021/10/15 2,100 2,114 2,077 2,112 96,900
2021/10/14 2,075 2,083 2,052 2,078 118,700
2021/10/13 2,071 2,088 2,052 2,080 89,800
2021/10/12 2,073 2,085 2,065 2,079 101,700
2021/10/11 2,065 2,082 2,062 2,082 103,500
2021/10/08 2,042 2,083 2,042 2,075 181,900
2021/10/07 2,066 2,066 2,029 2,031 67,000
2021/10/06 2,018 2,078 2,018 2,058 136,900
2021/10/05 2,038 2,044 1,997 2,006 144,700
2021/10/04 2,071 2,091 2,041 2,048 114,800
2021/10/01 2,081 2,085 2,025 2,044 192,500
2021/09/30 2,090 2,117 2,086 2,092 187,000
2021/09/29 2,120 2,122 2,062 2,079 226,700
2021/09/28 2,179 2,179 2,154 2,177 125,500
2021/09/27 2,200 2,200 2,163 2,168 89,200
2021/09/24 2,215 2,224 2,196 2,200 84,900
2021/09/22 2,200 2,200 2,171 2,176 67,600
2021/09/21 2,200 2,239 2,185 2,211 181,800
2021/09/17 2,220 2,249 2,199 2,244 131,700
2021/09/16 2,207 2,208 2,190 2,200 105,400
2021/09/15 2,214 2,227 2,186 2,198 84,700
2021/09/14 2,220 2,255 2,206 2,254 117,300
2021/09/13 2,186 2,207 2,173 2,207 71,000
2021/09/10 2,178 2,208 2,178 2,208 121,000
2021/09/09 2,200 2,213 2,190 2,198 51,900
2021/09/08 2,191 2,204 2,178 2,200 60,700
2021/09/07 2,234 2,234 2,192 2,200 92,000
2021/09/06 2,230 2,242 2,211 2,232 95,800
2021/09/03 2,200 2,231 2,197 2,214 85,500
2021/09/02 2,216 2,216 2,175 2,197 70,700
2021/09/01 2,200 2,227 2,186 2,217 90,800
2021/08/31 2,189 2,238 2,189 2,220 80,600
2021/08/30 2,193 2,202 2,174 2,202 41,500
2021/08/27 2,168 2,179 2,156 2,168 22,100
2021/08/26 2,171 2,183 2,151 2,175 30,400
2021/08/25 2,172 2,184 2,155 2,171 43,600
2021/08/24 2,166 2,199 2,162 2,174 39,200
2021/08/23 2,148 2,181 2,148 2,158 26,000
2021/08/20 2,148 2,160 2,133 2,134 36,800
2021/08/19 2,163 2,169 2,146 2,154 21,800
2021/08/18 2,177 2,201 2,166 2,174 32,700
2021/08/17 2,176 2,189 2,161 2,175 31,100
2021/08/16 2,195 2,195 2,150 2,150 49,800
2021/08/13 2,237 2,237 2,202 2,208 30,800
2021/08/12 2,269 2,277 2,230 2,231 49,600
2021/08/11 2,227 2,252 2,216 2,241 52,900
2021/08/10 2,225 2,233 2,193 2,203 40,900
2021/08/06 2,207 2,246 2,198 2,229 36,600
2021/08/05 2,228 2,231 2,205 2,214 29,700
2021/08/04 2,220 2,238 2,210 2,228 61,800
2021/08/03 2,224 2,249 2,223 2,226 27,200
2021/08/02 2,240 2,249 2,224 2,243 65,600
2021/07/30 2,208 2,222 2,191 2,205 35,000
2021/07/29 2,237 2,242 2,190 2,206 28,600
2021/07/28 2,181 2,228 2,179 2,228 36,200
2021/07/27 2,233 2,240 2,198 2,212 34,100
2021/07/26 2,214 2,214 2,188 2,208 32,100
2021/07/21 2,161 2,177 2,158 2,159 34,500
2021/07/20 2,130 2,156 2,130 2,141 46,600
2021/07/19 2,158 2,176 2,137 2,156 61,100
2021/07/16 2,156 2,199 2,156 2,189 36,900
2021/07/15 2,193 2,210 2,161 2,163 40,100
2021/07/14 2,195 2,220 2,187 2,203 48,100
2021/07/13 2,177 2,215 2,171 2,209 59,700
2021/07/12 2,147 2,167 2,134 2,157 47,900
2021/07/09 2,072 2,104 2,067 2,097 95,900
2021/07/08 2,115 2,144 2,107 2,107 58,300
2021/07/07 2,121 2,142 2,114 2,114 43,300
2021/07/06 2,157 2,161 2,141 2,147 31,900
2021/07/05 2,156 2,170 2,142 2,145 37,600
2021/07/02 2,143 2,175 2,143 2,175 51,200
2021/07/01 2,129 2,150 2,127 2,146 56,100
2021/06/30 2,156 2,156 2,118 2,128 52,700
2021/06/29 2,123 2,133 2,100 2,124 89,300
2021/06/28 2,180 2,192 2,160 2,167 48,100
2021/06/25 2,151 2,181 2,151 2,174 80,300
2021/06/24 2,115 2,148 2,103 2,142 57,700
2021/06/23 2,144 2,144 2,115 2,120 72,000
2021/06/22 2,146 2,174 2,124 2,155 88,200
2021/06/21 2,116 2,118 2,077 2,080 138,500
2021/06/18 2,149 2,166 2,124 2,156 109,600
2021/06/17 2,134 2,144 2,123 2,142 83,700
2021/06/16 2,121 2,155 2,117 2,155 77,800
2021/06/15 2,075 2,123 2,075 2,108 58,100
2021/06/14 2,100 2,100 2,070 2,070 44,400
2021/06/11 2,105 2,112 2,087 2,087 67,700
2021/06/10 2,082 2,105 2,079 2,088 69,100
2021/06/09 2,082 2,125 2,082 2,104 58,000
2021/06/08 2,096 2,119 2,094 2,094 36,100
2021/06/07 2,092 2,115 2,073 2,104 91,700
2021/06/04 2,078 2,096 2,058 2,090 59,000
2021/06/03 2,082 2,101 2,056 2,066 94,700
2021/06/02 2,090 2,123 2,089 2,099 91,400
2021/06/01 2,072 2,088 2,058 2,083 99,400
2021/05/31 2,113 2,122 2,089 2,091 67,600
2021/05/28 2,147 2,157 2,105 2,133 88,900
2021/05/27 2,129 2,147 2,095 2,104 198,800
2021/05/26 2,148 2,166 2,132 2,133 54,500
2021/05/25 2,191 2,192 2,152 2,155 57,100
2021/05/24 2,167 2,200 2,167 2,191 36,200
2021/05/21 2,173 2,196 2,162 2,169 43,200
2021/05/20 2,151 2,189 2,148 2,176 54,300
2021/05/19 2,175 2,194 2,145 2,150 67,900
2021/05/18 2,180 2,232 2,175 2,219 58,600
2021/05/17 2,180 2,206 2,164 2,190 66,600
2021/05/14 2,151 2,182 2,144 2,156 73,400
2021/05/13 2,112 2,150 2,102 2,117 86,500
2021/05/12 2,198 2,248 2,122 2,139 140,300
2021/05/11 2,324 2,369 2,289 2,298 73,900
2021/05/10 2,330 2,374 2,302 2,374 52,700
2021/05/07 2,331 2,354 2,317 2,335 47,200
2021/05/06 2,271 2,341 2,260 2,318 91,000
2021/04/30 2,249 2,280 2,249 2,252 58,500
2021/04/28 2,244 2,258 2,217 2,230 67,300
2021/04/27 2,253 2,270 2,238 2,252 59,200
2021/04/26 2,293 2,296 2,257 2,260 59,800
2021/04/23 2,308 2,323 2,282 2,286 42,800
2021/04/22 2,320 2,343 2,310 2,334 62,900
2021/04/21 2,301 2,315 2,267 2,290 66,900
2021/04/20 2,347 2,385 2,345 2,348 64,800
2021/04/19 2,365 2,400 2,365 2,386 43,400
2021/04/16 2,356 2,385 2,347 2,378 40,900
2021/04/15 2,356 2,381 2,349 2,356 28,900
2021/04/14 2,350 2,362 2,323 2,359 48,400
2021/04/13 2,334 2,395 2,334 2,374 63,000
2021/04/12 2,322 2,338 2,316 2,331 43,100
2021/04/09 2,323 2,346 2,307 2,311 64,100
2021/04/08 2,385 2,404 2,310 2,318 72,200
2021/04/07 2,357 2,409 2,357 2,406 78,200
2021/04/06 2,419 2,430 2,360 2,378 94,100
2021/04/05 2,378 2,414 2,366 2,403 77,700
2021/04/02 2,330 2,370 2,330 2,370 42,200
2021/04/01 2,351 2,370 2,296 2,334 77,000
2021/03/31 2,306 2,361 2,298 2,356 144,000
2021/03/30 2,371 2,373 2,292 2,345 250,000
2021/03/29 2,381 2,397 2,321 2,358 108,200
2021/03/26 2,365 2,381 2,346 2,353 120,900
2021/03/25 2,329 2,359 2,323 2,329 70,500
2021/03/24 2,357 2,365 2,296 2,296 109,900
2021/03/23 2,401 2,410 2,356 2,356 99,700
2021/03/22 2,384 2,429 2,369 2,410 105,800
2021/03/19 2,400 2,419 2,375 2,400 140,600
2021/03/18 2,372 2,406 2,370 2,394 89,500
2021/03/17 2,379 2,389 2,350 2,382 48,000
2021/03/16 2,400 2,413 2,375 2,400 67,100
2021/03/15 2,386 2,432 2,386 2,400 86,300
2021/03/12 2,362 2,374 2,336 2,360 58,100
2021/03/11 2,343 2,375 2,326 2,364 65,000
2021/03/10 2,335 2,354 2,320 2,338 56,400
2021/03/09 2,359 2,379 2,336 2,367 78,000
2021/03/08 2,359 2,369 2,294 2,323 59,900
2021/03/05 2,300 2,323 2,263 2,323 91,000
2021/03/04 2,305 2,342 2,295 2,309 78,700
2021/03/03 2,283 2,329 2,268 2,321 92,900
2021/03/02 2,299 2,299 2,254 2,261 61,800
2021/03/01 2,213 2,280 2,207 2,274 66,300
2021/02/26 2,265 2,274 2,204 2,204 101,600
2021/02/25 2,266 2,298 2,255 2,278 108,400
2021/02/24 2,282 2,301 2,246 2,246 54,800
2021/02/22 2,283 2,323 2,277 2,301 74,700
2021/02/19 2,237 2,264 2,235 2,261 45,500
2021/02/18 2,271 2,276 2,249 2,249 65,500
2021/02/17 2,240 2,290 2,240 2,276 46,100
2021/02/16 2,259 2,264 2,241 2,251 53,300
2021/02/15 2,232 2,253 2,226 2,246 45,200
2021/02/12 2,210 2,230 2,203 2,223 46,200
2021/02/10 2,210 2,229 2,203 2,205 50,700
2021/02/09 2,231 2,235 2,212 2,215 82,700
2021/02/08 2,237 2,250 2,222 2,229 77,000
2021/02/05 2,235 2,235 2,208 2,222 53,100
2021/02/04 2,205 2,216 2,194 2,212 60,800
2021/02/03 2,157 2,213 2,157 2,211 64,900
2021/02/02 2,150 2,220 2,133 2,162 81,200
2021/02/01 2,129 2,195 2,129 2,166 53,600
2021/01/29 2,190 2,204 2,135 2,135 82,700
2021/01/28 2,162 2,201 2,162 2,187 196,600
2021/01/27 2,202 2,237 2,197 2,209 83,400
2021/01/26 2,185 2,191 2,154 2,191 98,500
2021/01/25 2,194 2,204 2,167 2,187 109,000
2021/01/22 2,199 2,222 2,184 2,191 94,100
2021/01/21 2,213 2,241 2,207 2,219 74,100
2021/01/20 2,202 2,219 2,181 2,219 82,400
2021/01/19 2,250 2,252 2,208 2,208 98,600
2021/01/18 2,238 2,258 2,225 2,232 67,300
2021/01/15 2,300 2,312 2,233 2,238 195,200
2021/01/14 2,400 2,417 2,371 2,377 53,900
2021/01/13 2,404 2,424 2,396 2,423 40,600
2021/01/12 2,380 2,431 2,372 2,429 72,700
2021/01/08 2,363 2,394 2,335 2,387 61,100
2021/01/07 2,300 2,375 2,298 2,348 79,100
2021/01/06 2,266 2,291 2,261 2,278 43,700
2021/01/05 2,260 2,281 2,253 2,280 39,800
2021/01/04 2,268 2,268 2,228 2,265 55,300

このページの先頭へ