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 |
---|---|---|---|---|---|
2023/12/29 | 2,657 | 2,667 | 2,647 | 2,665 | 154,600 |
2023/12/28 | 2,627 | 2,659 | 2,623 | 2,657 | 106,400 |
2023/12/27 | 2,621 | 2,645 | 2,620 | 2,645 | 123,500 |
2023/12/26 | 2,607 | 2,617 | 2,593 | 2,609 | 121,600 |
2023/12/25 | 2,646 | 2,651 | 2,610 | 2,610 | 110,100 |
2023/12/22 | 2,600 | 2,634 | 2,594 | 2,626 | 148,500 |
2023/12/21 | 2,616 | 2,631 | 2,613 | 2,613 | 86,800 |
2023/12/20 | 2,610 | 2,644 | 2,607 | 2,633 | 134,600 |
2023/12/19 | 2,621 | 2,624 | 2,596 | 2,610 | 196,700 |
2023/12/18 | 2,623 | 2,637 | 2,604 | 2,630 | 107,500 |
2023/12/15 | 2,650 | 2,650 | 2,629 | 2,643 | 133,100 |
2023/12/14 | 2,649 | 2,650 | 2,615 | 2,620 | 115,900 |
2023/12/13 | 2,645 | 2,655 | 2,633 | 2,641 | 130,600 |
2023/12/12 | 2,637 | 2,660 | 2,632 | 2,652 | 166,600 |
2023/12/11 | 2,631 | 2,655 | 2,625 | 2,650 | 168,200 |
2023/12/08 | 2,661 | 2,661 | 2,603 | 2,622 | 365,100 |
2023/12/07 | 2,692 | 2,706 | 2,689 | 2,700 | 140,500 |
2023/12/06 | 2,695 | 2,707 | 2,686 | 2,702 | 171,200 |
2023/12/05 | 2,706 | 2,734 | 2,706 | 2,709 | 104,500 |
2023/12/04 | 2,714 | 2,730 | 2,702 | 2,718 | 106,500 |
2023/12/01 | 2,735 | 2,736 | 2,706 | 2,722 | 142,700 |
2023/11/30 | 2,687 | 2,724 | 2,686 | 2,719 | 133,900 |
2023/11/29 | 2,694 | 2,709 | 2,676 | 2,686 | 70,500 |
2023/11/28 | 2,694 | 2,698 | 2,680 | 2,697 | 102,500 |
2023/11/27 | 2,727 | 2,727 | 2,691 | 2,697 | 114,900 |
2023/11/24 | 2,715 | 2,737 | 2,700 | 2,704 | 145,700 |
2023/11/22 | 2,676 | 2,711 | 2,675 | 2,705 | 123,800 |
2023/11/21 | 2,670 | 2,692 | 2,653 | 2,685 | 144,100 |
2023/11/20 | 2,690 | 2,699 | 2,658 | 2,670 | 106,000 |
2023/11/17 | 2,666 | 2,681 | 2,644 | 2,681 | 134,600 |
2023/11/16 | 2,640 | 2,708 | 2,639 | 2,656 | 275,000 |
2023/11/15 | 2,645 | 2,645 | 2,619 | 2,632 | 134,300 |
2023/11/14 | 2,621 | 2,644 | 2,618 | 2,630 | 125,300 |
2023/11/13 | 2,640 | 2,646 | 2,611 | 2,620 | 160,000 |
2023/11/10 | 2,624 | 2,656 | 2,611 | 2,639 | 171,500 |
2023/11/09 | 2,608 | 2,629 | 2,605 | 2,615 | 215,600 |
2023/11/08 | 2,620 | 2,632 | 2,580 | 2,606 | 481,300 |
2023/11/07 | 2,711 | 2,726 | 2,610 | 2,612 | 1,138,600 |
2023/11/06 | 2,860 | 2,890 | 2,810 | 2,886 | 318,900 |
2023/11/02 | 2,909 | 2,909 | 2,807 | 2,810 | 208,200 |
2023/11/01 | 2,892 | 2,919 | 2,855 | 2,864 | 218,000 |
2023/10/31 | 2,880 | 2,895 | 2,817 | 2,842 | 212,400 |
2023/10/30 | 2,891 | 2,943 | 2,842 | 2,875 | 1,204,400 |
2023/10/27 | 2,860 | 2,926 | 2,849 | 2,926 | 150,700 |
2023/10/26 | 2,842 | 2,865 | 2,803 | 2,829 | 140,800 |
2023/10/25 | 2,898 | 2,908 | 2,853 | 2,859 | 128,400 |
2023/10/24 | 2,835 | 2,880 | 2,781 | 2,870 | 157,300 |
2023/10/23 | 2,921 | 2,921 | 2,846 | 2,846 | 97,400 |
2023/10/20 | 2,909 | 2,933 | 2,874 | 2,918 | 105,300 |
2023/10/19 | 2,920 | 2,921 | 2,871 | 2,903 | 124,600 |
2023/10/18 | 2,957 | 2,962 | 2,924 | 2,952 | 121,700 |
2023/10/17 | 2,935 | 2,956 | 2,915 | 2,928 | 103,100 |
2023/10/16 | 2,900 | 2,947 | 2,894 | 2,918 | 144,800 |
2023/10/13 | 2,899 | 2,922 | 2,884 | 2,914 | 127,200 |
2023/10/12 | 2,908 | 2,935 | 2,891 | 2,933 | 147,100 |
2023/10/11 | 2,978 | 2,978 | 2,908 | 2,908 | 142,400 |
2023/10/10 | 2,931 | 2,986 | 2,931 | 2,978 | 251,000 |
2023/10/06 | 2,900 | 2,942 | 2,869 | 2,926 | 168,700 |
2023/10/05 | 2,871 | 2,886 | 2,831 | 2,879 | 159,900 |
2023/10/04 | 2,855 | 2,897 | 2,807 | 2,864 | 258,700 |
2023/10/03 | 2,929 | 2,932 | 2,861 | 2,878 | 223,600 |
2023/10/02 | 2,995 | 3,035 | 2,960 | 2,960 | 131,400 |
2023/09/29 | 3,010 | 3,020 | 2,955 | 2,965 | 168,900 |
2023/09/28 | 3,060 | 3,090 | 3,005 | 3,030 | 172,200 |
2023/09/27 | 3,040 | 3,055 | 3,020 | 3,055 | 142,200 |
2023/09/26 | 3,095 | 3,095 | 3,060 | 3,070 | 104,900 |
2023/09/25 | 3,090 | 3,090 | 3,055 | 3,085 | 135,600 |
2023/09/22 | 3,025 | 3,060 | 3,015 | 3,050 | 112,700 |
2023/09/21 | 3,040 | 3,105 | 3,040 | 3,055 | 111,100 |
2023/09/20 | 3,110 | 3,125 | 3,050 | 3,065 | 149,900 |
2023/09/19 | 3,025 | 3,125 | 3,015 | 3,125 | 278,200 |
2023/09/15 | 3,010 | 3,020 | 2,976 | 2,982 | 179,000 |
2023/09/14 | 2,989 | 3,005 | 2,972 | 2,993 | 129,900 |
2023/09/13 | 2,950 | 3,010 | 2,949 | 3,010 | 123,700 |
2023/09/12 | 2,958 | 2,989 | 2,956 | 2,964 | 96,200 |
2023/09/11 | 3,000 | 3,030 | 2,930 | 2,940 | 147,700 |
2023/09/08 | 3,030 | 3,060 | 2,991 | 2,994 | 170,300 |
2023/09/07 | 3,035 | 3,065 | 3,030 | 3,055 | 118,900 |
2023/09/06 | 3,045 | 3,060 | 3,025 | 3,040 | 109,700 |
2023/09/05 | 3,020 | 3,025 | 2,988 | 3,015 | 98,100 |
2023/09/04 | 2,987 | 3,040 | 2,987 | 3,035 | 107,700 |
2023/09/01 | 2,933 | 2,980 | 2,933 | 2,980 | 110,200 |
2023/08/31 | 2,939 | 2,978 | 2,925 | 2,933 | 154,300 |
2023/08/30 | 2,922 | 2,955 | 2,915 | 2,936 | 92,600 |
2023/08/29 | 2,908 | 2,925 | 2,892 | 2,922 | 70,800 |
2023/08/28 | 2,877 | 2,907 | 2,877 | 2,907 | 64,900 |
2023/08/25 | 2,855 | 2,870 | 2,846 | 2,860 | 88,100 |
2023/08/24 | 2,862 | 2,888 | 2,853 | 2,858 | 70,300 |
2023/08/23 | 2,857 | 2,870 | 2,843 | 2,865 | 76,300 |
2023/08/22 | 2,843 | 2,864 | 2,818 | 2,864 | 67,600 |
2023/08/21 | 2,803 | 2,859 | 2,802 | 2,851 | 95,000 |
2023/08/18 | 2,814 | 2,829 | 2,790 | 2,802 | 106,800 |
2023/08/17 | 2,812 | 2,856 | 2,793 | 2,849 | 121,200 |
2023/08/16 | 2,835 | 2,848 | 2,814 | 2,817 | 122,300 |
2023/08/15 | 2,871 | 2,874 | 2,847 | 2,864 | 108,700 |
2023/08/14 | 2,861 | 2,882 | 2,828 | 2,852 | 133,200 |
2023/08/10 | 2,828 | 2,862 | 2,801 | 2,862 | 131,300 |
2023/08/09 | 2,850 | 2,867 | 2,814 | 2,835 | 164,500 |
2023/08/08 | 2,850 | 2,878 | 2,834 | 2,848 | 152,700 |
2023/08/07 | 2,912 | 2,912 | 2,797 | 2,850 | 279,300 |
2023/08/04 | 2,960 | 2,980 | 2,941 | 2,941 | 109,300 |
2023/08/03 | 3,010 | 3,010 | 2,958 | 2,973 | 122,300 |
2023/08/02 | 3,045 | 3,090 | 3,030 | 3,040 | 87,400 |
2023/08/01 | 3,100 | 3,100 | 3,040 | 3,060 | 93,000 |
2023/07/31 | 3,060 | 3,100 | 3,055 | 3,085 | 300,200 |
2023/07/28 | 3,020 | 3,025 | 2,983 | 3,015 | 149,500 |
2023/07/27 | 3,025 | 3,045 | 2,989 | 3,030 | 94,500 |
2023/07/26 | 3,050 | 3,070 | 3,020 | 3,030 | 100,100 |
2023/07/25 | 2,990 | 3,065 | 2,977 | 3,065 | 112,000 |
2023/07/24 | 2,956 | 2,991 | 2,943 | 2,985 | 85,900 |
2023/07/21 | 2,966 | 2,979 | 2,933 | 2,938 | 126,300 |
2023/07/20 | 2,949 | 2,998 | 2,949 | 2,968 | 92,700 |
2023/07/19 | 2,986 | 2,986 | 2,946 | 2,980 | 92,500 |
2023/07/18 | 2,924 | 2,959 | 2,918 | 2,955 | 77,900 |
2023/07/14 | 2,948 | 2,952 | 2,907 | 2,927 | 88,700 |
2023/07/13 | 2,970 | 2,987 | 2,939 | 2,939 | 114,600 |
2023/07/12 | 3,050 | 3,050 | 2,953 | 2,968 | 139,000 |
2023/07/11 | 3,090 | 3,090 | 3,030 | 3,030 | 114,100 |
2023/07/10 | 3,135 | 3,135 | 3,045 | 3,060 | 103,700 |
2023/07/07 | 3,090 | 3,120 | 3,050 | 3,100 | 115,800 |
2023/07/06 | 3,055 | 3,115 | 3,040 | 3,090 | 111,700 |
2023/07/05 | 3,080 | 3,090 | 3,060 | 3,065 | 82,500 |
2023/07/04 | 3,105 | 3,125 | 3,085 | 3,100 | 96,900 |
2023/07/03 | 3,100 | 3,120 | 3,075 | 3,100 | 112,200 |
2023/06/30 | 3,110 | 3,130 | 3,070 | 3,080 | 147,400 |
2023/06/29 | 3,170 | 3,185 | 3,105 | 3,115 | 179,300 |
2023/06/28 | 3,125 | 3,190 | 3,120 | 3,190 | 89,600 |
2023/06/27 | 3,130 | 3,130 | 3,100 | 3,115 | 72,700 |
2023/06/26 | 3,130 | 3,145 | 3,080 | 3,125 | 81,000 |
2023/06/23 | 3,190 | 3,230 | 3,125 | 3,135 | 109,100 |
2023/06/22 | 3,140 | 3,210 | 3,140 | 3,195 | 81,000 |
2023/06/21 | 3,030 | 3,165 | 3,030 | 3,150 | 114,700 |
2023/06/20 | 3,075 | 3,080 | 3,015 | 3,030 | 143,900 |
2023/06/19 | 3,200 | 3,205 | 3,075 | 3,080 | 137,100 |
2023/06/16 | 3,205 | 3,210 | 3,140 | 3,160 | 306,800 |
2023/06/15 | 3,250 | 3,295 | 3,225 | 3,260 | 80,500 |
2023/06/14 | 3,245 | 3,285 | 3,225 | 3,255 | 191,900 |
2023/06/13 | 3,160 | 3,200 | 3,145 | 3,180 | 140,700 |
2023/06/12 | 3,125 | 3,165 | 3,115 | 3,160 | 94,400 |
2023/06/09 | 3,070 | 3,100 | 3,060 | 3,095 | 85,900 |
2023/06/08 | 3,105 | 3,120 | 3,025 | 3,050 | 97,700 |
2023/06/07 | 3,145 | 3,155 | 3,090 | 3,090 | 86,200 |
2023/06/06 | 3,105 | 3,125 | 3,055 | 3,115 | 122,900 |
2023/06/05 | 3,175 | 3,200 | 3,135 | 3,160 | 123,000 |
2023/06/02 | 3,020 | 3,180 | 3,020 | 3,175 | 194,800 |
2023/06/01 | 3,030 | 3,125 | 2,993 | 3,030 | 256,000 |
2023/05/31 | 2,915 | 3,040 | 2,908 | 3,015 | 212,600 |
2023/05/30 | 2,921 | 2,949 | 2,915 | 2,946 | 51,300 |
2023/05/29 | 2,914 | 2,945 | 2,914 | 2,938 | 71,800 |
2023/05/26 | 2,948 | 2,955 | 2,893 | 2,893 | 78,000 |
2023/05/25 | 2,935 | 2,940 | 2,907 | 2,922 | 72,600 |
2023/05/24 | 2,877 | 2,937 | 2,877 | 2,925 | 85,500 |
2023/05/23 | 2,962 | 2,969 | 2,866 | 2,883 | 111,800 |
2023/05/22 | 2,936 | 2,946 | 2,890 | 2,932 | 90,800 |
2023/05/19 | 2,990 | 2,999 | 2,937 | 2,945 | 87,800 |
2023/05/18 | 2,968 | 2,990 | 2,940 | 2,990 | 111,800 |
2023/05/17 | 2,943 | 2,970 | 2,935 | 2,947 | 94,200 |
2023/05/16 | 2,962 | 2,977 | 2,929 | 2,956 | 131,700 |
2023/05/15 | 2,895 | 2,946 | 2,887 | 2,939 | 123,000 |
2023/05/12 | 2,943 | 2,955 | 2,846 | 2,875 | 202,500 |
2023/05/11 | 2,958 | 2,969 | 2,895 | 2,895 | 141,000 |
2023/05/10 | 2,976 | 2,976 | 2,955 | 2,969 | 58,000 |
2023/05/09 | 2,951 | 2,980 | 2,947 | 2,964 | 110,500 |
2023/05/08 | 3,005 | 3,010 | 2,929 | 2,937 | 194,700 |
2023/05/02 | 2,981 | 3,015 | 2,960 | 3,005 | 75,200 |
2023/05/01 | 2,920 | 2,987 | 2,920 | 2,987 | 149,000 |
2023/04/28 | 2,934 | 2,945 | 2,914 | 2,929 | 75,000 |
2023/04/27 | 2,881 | 2,902 | 2,860 | 2,901 | 71,100 |
2023/04/26 | 2,893 | 2,910 | 2,881 | 2,892 | 78,200 |
2023/04/25 | 2,963 | 2,973 | 2,919 | 2,921 | 68,200 |
2023/04/24 | 2,945 | 2,963 | 2,932 | 2,955 | 78,900 |
2023/04/21 | 2,920 | 2,943 | 2,905 | 2,932 | 56,900 |
2023/04/20 | 2,910 | 2,951 | 2,910 | 2,930 | 70,200 |
2023/04/19 | 2,915 | 2,930 | 2,895 | 2,930 | 90,000 |
2023/04/18 | 2,909 | 2,930 | 2,903 | 2,922 | 147,700 |
2023/04/17 | 2,885 | 2,893 | 2,868 | 2,893 | 70,900 |
2023/04/14 | 2,855 | 2,892 | 2,835 | 2,887 | 106,200 |
2023/04/13 | 2,866 | 2,874 | 2,838 | 2,839 | 81,700 |
2023/04/12 | 2,884 | 2,894 | 2,870 | 2,878 | 64,800 |
2023/04/11 | 2,860 | 2,866 | 2,830 | 2,865 | 102,000 |
2023/04/10 | 2,879 | 2,883 | 2,826 | 2,829 | 124,600 |
2023/04/07 | 2,840 | 2,875 | 2,840 | 2,867 | 83,800 |
2023/04/06 | 2,846 | 2,868 | 2,826 | 2,841 | 134,100 |
2023/04/05 | 2,941 | 2,941 | 2,870 | 2,870 | 221,000 |
2023/04/04 | 2,999 | 2,999 | 2,962 | 2,990 | 115,500 |
2023/04/03 | 2,971 | 3,000 | 2,950 | 3,000 | 110,600 |
2023/03/31 | 2,972 | 2,996 | 2,935 | 2,937 | 132,600 |
2023/03/30 | 2,922 | 2,973 | 2,915 | 2,957 | 165,900 |
2023/03/29 | 2,925 | 2,990 | 2,916 | 2,986 | 159,400 |
2023/03/28 | 2,959 | 2,962 | 2,913 | 2,940 | 97,500 |
2023/03/27 | 2,994 | 2,995 | 2,920 | 2,939 | 139,400 |
2023/03/24 | 2,925 | 2,975 | 2,911 | 2,964 | 107,900 |
2023/03/23 | 2,920 | 2,985 | 2,911 | 2,959 | 125,000 |
2023/03/22 | 3,015 | 3,015 | 2,932 | 2,965 | 234,100 |
2023/03/20 | 2,920 | 2,943 | 2,862 | 2,862 | 111,600 |
2023/03/17 | 3,000 | 3,015 | 2,936 | 2,951 | 213,300 |
2023/03/16 | 2,940 | 3,000 | 2,910 | 2,984 | 172,300 |
2023/03/15 | 3,015 | 3,020 | 2,948 | 2,970 | 99,100 |
2023/03/14 | 3,030 | 3,060 | 2,934 | 2,947 | 132,000 |
2023/03/13 | 3,190 | 3,190 | 3,065 | 3,100 | 127,200 |
2023/03/10 | 3,260 | 3,305 | 3,220 | 3,225 | 158,700 |
2023/03/09 | 3,275 | 3,275 | 3,220 | 3,250 | 135,500 |
2023/03/08 | 3,300 | 3,325 | 3,200 | 3,205 | 140,800 |
2023/03/07 | 3,225 | 3,260 | 3,215 | 3,250 | 103,600 |
2023/03/06 | 3,225 | 3,235 | 3,155 | 3,215 | 90,000 |
2023/03/03 | 3,200 | 3,210 | 3,160 | 3,175 | 139,800 |
2023/03/02 | 3,320 | 3,340 | 3,185 | 3,200 | 267,100 |
2023/03/01 | 3,330 | 3,355 | 3,275 | 3,325 | 253,000 |
2023/02/28 | 3,430 | 3,445 | 3,305 | 3,345 | 795,200 |
2023/02/27 | 3,045 | 3,085 | 3,035 | 3,055 | 101,300 |
2023/02/24 | 3,050 | 3,055 | 2,973 | 3,015 | 113,200 |
2023/02/22 | 2,949 | 3,035 | 2,934 | 3,015 | 282,900 |
2023/02/21 | 2,916 | 2,976 | 2,916 | 2,953 | 91,500 |
2023/02/20 | 2,849 | 2,912 | 2,840 | 2,908 | 98,300 |
2023/02/17 | 2,798 | 2,839 | 2,782 | 2,814 | 100,400 |
2023/02/16 | 2,870 | 2,875 | 2,813 | 2,817 | 117,900 |
2023/02/15 | 2,838 | 2,852 | 2,819 | 2,837 | 80,500 |
2023/02/14 | 2,870 | 2,876 | 2,826 | 2,837 | 83,200 |
2023/02/13 | 2,900 | 2,900 | 2,816 | 2,848 | 101,800 |
2023/02/10 | 2,890 | 2,917 | 2,881 | 2,900 | 91,100 |
2023/02/09 | 2,918 | 2,937 | 2,904 | 2,918 | 97,800 |
2023/02/08 | 2,935 | 2,953 | 2,923 | 2,929 | 69,300 |
2023/02/07 | 2,937 | 2,989 | 2,933 | 2,944 | 165,100 |
2023/02/06 | 2,930 | 2,940 | 2,872 | 2,926 | 143,600 |
2023/02/03 | 2,881 | 2,933 | 2,857 | 2,927 | 253,000 |
2023/02/02 | 2,967 | 3,025 | 2,819 | 2,897 | 701,800 |
2023/02/01 | 2,908 | 2,933 | 2,868 | 2,917 | 457,700 |
2023/01/31 | 2,831 | 2,893 | 2,816 | 2,865 | 161,200 |
2023/01/30 | 2,860 | 2,860 | 2,809 | 2,832 | 166,600 |
2023/01/27 | 2,880 | 2,906 | 2,845 | 2,868 | 181,000 |
2023/01/26 | 2,809 | 2,855 | 2,807 | 2,850 | 128,500 |
2023/01/25 | 2,774 | 2,810 | 2,770 | 2,798 | 86,100 |
2023/01/24 | 2,754 | 2,790 | 2,745 | 2,774 | 62,800 |
2023/01/23 | 2,752 | 2,760 | 2,725 | 2,735 | 48,400 |
2023/01/20 | 2,704 | 2,744 | 2,699 | 2,728 | 56,200 |
2023/01/19 | 2,748 | 2,770 | 2,707 | 2,714 | 65,600 |
2023/01/18 | 2,715 | 2,784 | 2,695 | 2,763 | 86,400 |
2023/01/17 | 2,707 | 2,727 | 2,695 | 2,706 | 61,300 |
2023/01/16 | 2,750 | 2,751 | 2,692 | 2,703 | 58,100 |
2023/01/13 | 2,754 | 2,794 | 2,752 | 2,759 | 76,700 |
2023/01/12 | 2,775 | 2,819 | 2,771 | 2,790 | 99,600 |
2023/01/11 | 2,759 | 2,796 | 2,749 | 2,770 | 105,600 |
2023/01/10 | 2,794 | 2,794 | 2,736 | 2,752 | 82,600 |
2023/01/06 | 2,718 | 2,729 | 2,679 | 2,720 | 129,800 |
2023/01/05 | 2,707 | 2,757 | 2,697 | 2,733 | 89,900 |
2023/01/04 | 2,770 | 2,785 | 2,705 | 2,733 | 103,200 |