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 |
|---|---|---|---|---|---|
| 2024/10/04 | 3,490 | 3,510 | 3,475 | 3,500 | 44,900 |
| 2024/10/03 | 3,555 | 3,555 | 3,480 | 3,500 | 52,100 |
| 2024/10/02 | 3,455 | 3,490 | 3,445 | 3,475 | 55,600 |
| 2024/10/01 | 3,415 | 3,490 | 3,415 | 3,485 | 52,300 |
| 2024/09/30 | 3,370 | 3,420 | 3,360 | 3,400 | 90,700 |
| 2024/09/27 | 3,470 | 3,495 | 3,445 | 3,480 | 92,900 |
| 2024/09/26 | 3,485 | 3,535 | 3,475 | 3,530 | 131,800 |
| 2024/09/25 | 3,480 | 3,490 | 3,435 | 3,455 | 75,500 |
| 2024/09/24 | 3,510 | 3,510 | 3,465 | 3,470 | 59,300 |
| 2024/09/20 | 3,500 | 3,515 | 3,465 | 3,470 | 76,000 |
| 2024/09/19 | 3,460 | 3,470 | 3,425 | 3,455 | 44,200 |
| 2024/09/18 | 3,410 | 3,430 | 3,375 | 3,400 | 65,800 |
| 2024/09/17 | 3,425 | 3,450 | 3,330 | 3,375 | 92,200 |
| 2024/09/13 | 3,410 | 3,430 | 3,355 | 3,380 | 70,400 |
| 2024/09/12 | 3,435 | 3,525 | 3,425 | 3,450 | 151,600 |
| 2024/09/11 | 3,380 | 3,395 | 3,345 | 3,370 | 65,900 |
| 2024/09/10 | 3,425 | 3,435 | 3,380 | 3,395 | 62,200 |
| 2024/09/09 | 3,345 | 3,405 | 3,340 | 3,395 | 60,100 |
| 2024/09/06 | 3,480 | 3,490 | 3,410 | 3,415 | 57,400 |
| 2024/09/05 | 3,430 | 3,490 | 3,420 | 3,455 | 49,900 |
| 2024/09/04 | 3,455 | 3,480 | 3,430 | 3,445 | 76,400 |
| 2024/09/03 | 3,605 | 3,620 | 3,545 | 3,550 | 49,600 |
| 2024/09/02 | 3,630 | 3,630 | 3,570 | 3,590 | 31,300 |
| 2024/08/30 | 3,580 | 3,620 | 3,575 | 3,600 | 91,600 |
| 2024/08/29 | 3,515 | 3,595 | 3,505 | 3,580 | 88,100 |
| 2024/08/28 | 3,485 | 3,510 | 3,455 | 3,510 | 53,000 |
| 2024/08/27 | 3,470 | 3,505 | 3,455 | 3,485 | 50,400 |
| 2024/08/26 | 3,475 | 3,480 | 3,445 | 3,470 | 58,200 |
| 2024/08/23 | 3,490 | 3,495 | 3,460 | 3,470 | 46,300 |
| 2024/08/22 | 3,525 | 3,525 | 3,480 | 3,500 | 30,500 |
| 2024/08/21 | 3,540 | 3,540 | 3,475 | 3,500 | 59,900 |
| 2024/08/20 | 3,575 | 3,590 | 3,500 | 3,570 | 85,700 |
| 2024/08/19 | 3,555 | 3,575 | 3,525 | 3,525 | 56,900 |
| 2024/08/16 | 3,600 | 3,600 | 3,525 | 3,585 | 60,400 |
| 2024/08/15 | 3,505 | 3,545 | 3,480 | 3,505 | 76,000 |
| 2024/08/14 | 3,450 | 3,485 | 3,420 | 3,485 | 70,600 |
| 2024/08/13 | 3,425 | 3,495 | 3,410 | 3,450 | 95,300 |
| 2024/08/09 | 3,325 | 3,400 | 3,285 | 3,370 | 140,700 |
| 2024/08/08 | 3,255 | 3,310 | 3,230 | 3,255 | 133,700 |
| 2024/08/07 | 3,280 | 3,405 | 3,225 | 3,325 | 142,600 |
| 2024/08/06 | 3,225 | 3,375 | 3,210 | 3,320 | 152,200 |
| 2024/08/05 | 3,190 | 3,220 | 2,973 | 3,015 | 262,100 |
| 2024/08/02 | 3,510 | 3,540 | 3,435 | 3,455 | 166,500 |
| 2024/08/01 | 3,745 | 3,750 | 3,615 | 3,645 | 100,600 |
| 2024/07/31 | 3,730 | 3,795 | 3,715 | 3,795 | 102,000 |
| 2024/07/30 | 3,810 | 3,810 | 3,745 | 3,745 | 63,100 |
| 2024/07/29 | 3,750 | 3,790 | 3,720 | 3,785 | 66,900 |
| 2024/07/26 | 3,740 | 3,760 | 3,675 | 3,745 | 78,300 |
| 2024/07/25 | 3,725 | 3,735 | 3,690 | 3,730 | 70,200 |
| 2024/07/24 | 3,815 | 3,820 | 3,750 | 3,760 | 72,400 |
| 2024/07/23 | 3,835 | 3,880 | 3,820 | 3,855 | 43,500 |
| 2024/07/22 | 3,900 | 3,900 | 3,815 | 3,815 | 64,100 |
| 2024/07/19 | 3,920 | 3,920 | 3,835 | 3,890 | 84,200 |
| 2024/07/18 | 3,850 | 3,895 | 3,800 | 3,805 | 94,500 |
| 2024/07/17 | 3,890 | 3,890 | 3,840 | 3,870 | 54,100 |
| 2024/07/16 | 3,835 | 3,895 | 3,835 | 3,870 | 68,400 |
| 2024/07/12 | 3,830 | 3,870 | 3,790 | 3,830 | 96,700 |
| 2024/07/11 | 3,790 | 3,840 | 3,790 | 3,830 | 63,600 |
| 2024/07/10 | 3,775 | 3,790 | 3,755 | 3,790 | 69,900 |
| 2024/07/09 | 3,745 | 3,790 | 3,740 | 3,770 | 56,200 |
| 2024/07/08 | 3,765 | 3,770 | 3,725 | 3,745 | 68,600 |
| 2024/07/05 | 3,835 | 3,840 | 3,740 | 3,765 | 124,500 |
| 2024/07/04 | 3,850 | 3,850 | 3,795 | 3,825 | 51,700 |
| 2024/07/03 | 3,780 | 3,820 | 3,770 | 3,820 | 77,000 |
| 2024/07/02 | 3,775 | 3,805 | 3,765 | 3,775 | 90,900 |
| 2024/07/01 | 3,765 | 3,795 | 3,765 | 3,775 | 86,000 |
| 2024/06/28 | 3,760 | 3,785 | 3,725 | 3,745 | 79,500 |
| 2024/06/27 | 3,735 | 3,795 | 3,735 | 3,775 | 101,500 |
| 2024/06/26 | 3,710 | 3,750 | 3,700 | 3,735 | 65,400 |
| 2024/06/25 | 3,705 | 3,745 | 3,695 | 3,725 | 79,700 |
| 2024/06/24 | 3,655 | 3,700 | 3,645 | 3,675 | 95,300 |
| 2024/06/21 | 3,780 | 3,820 | 3,655 | 3,655 | 374,500 |
| 2024/06/20 | 3,610 | 3,625 | 3,560 | 3,595 | 73,400 |
| 2024/06/19 | 3,555 | 3,600 | 3,555 | 3,590 | 47,000 |
| 2024/06/18 | 3,545 | 3,595 | 3,530 | 3,555 | 43,100 |
| 2024/06/17 | 3,585 | 3,590 | 3,510 | 3,525 | 72,400 |
| 2024/06/14 | 3,585 | 3,650 | 3,580 | 3,635 | 96,900 |
| 2024/06/13 | 3,590 | 3,590 | 3,535 | 3,545 | 70,900 |
| 2024/06/12 | 3,605 | 3,615 | 3,570 | 3,590 | 57,800 |
| 2024/06/11 | 3,610 | 3,655 | 3,575 | 3,585 | 68,500 |
| 2024/06/10 | 3,570 | 3,625 | 3,570 | 3,620 | 69,400 |
| 2024/06/07 | 3,535 | 3,565 | 3,525 | 3,560 | 30,200 |
| 2024/06/06 | 3,570 | 3,580 | 3,520 | 3,540 | 62,400 |
| 2024/06/05 | 3,590 | 3,600 | 3,545 | 3,560 | 52,000 |
| 2024/06/04 | 3,605 | 3,635 | 3,585 | 3,615 | 54,200 |
| 2024/06/03 | 3,620 | 3,625 | 3,575 | 3,590 | 68,900 |
| 2024/05/31 | 3,540 | 3,625 | 3,535 | 3,595 | 117,400 |
| 2024/05/30 | 3,470 | 3,530 | 3,450 | 3,505 | 86,300 |
| 2024/05/29 | 3,565 | 3,565 | 3,460 | 3,470 | 103,600 |
| 2024/05/28 | 3,625 | 3,660 | 3,545 | 3,565 | 102,600 |
| 2024/05/27 | 3,600 | 3,630 | 3,585 | 3,615 | 51,600 |
| 2024/05/24 | 3,540 | 3,630 | 3,520 | 3,590 | 95,800 |
| 2024/05/23 | 3,525 | 3,610 | 3,480 | 3,550 | 158,900 |
| 2024/05/22 | 3,575 | 3,575 | 3,495 | 3,530 | 96,400 |
| 2024/05/21 | 3,575 | 3,660 | 3,545 | 3,565 | 156,200 |
| 2024/05/20 | 3,480 | 3,585 | 3,480 | 3,585 | 224,600 |
| 2024/05/17 | 3,350 | 3,475 | 3,350 | 3,455 | 195,500 |
| 2024/05/16 | 3,420 | 3,450 | 3,380 | 3,390 | 130,000 |
| 2024/05/15 | 3,455 | 3,490 | 3,385 | 3,410 | 201,600 |
| 2024/05/14 | 3,330 | 3,450 | 3,270 | 3,440 | 546,300 |
| 2024/05/13 | 3,285 | 3,285 | 3,225 | 3,285 | 966,000 |
| 2024/05/10 | 2,775 | 2,790 | 2,767 | 2,785 | 124,200 |
| 2024/05/09 | 2,711 | 2,775 | 2,711 | 2,751 | 128,000 |
| 2024/05/08 | 2,750 | 2,760 | 2,710 | 2,710 | 121,300 |
| 2024/05/07 | 2,780 | 2,780 | 2,746 | 2,772 | 127,600 |
| 2024/05/02 | 2,778 | 2,778 | 2,750 | 2,767 | 48,900 |
| 2024/05/01 | 2,795 | 2,795 | 2,763 | 2,778 | 70,700 |
| 2024/04/30 | 2,798 | 2,810 | 2,783 | 2,800 | 73,500 |
| 2024/04/26 | 2,735 | 2,768 | 2,717 | 2,762 | 94,600 |
| 2024/04/25 | 2,763 | 2,763 | 2,734 | 2,734 | 43,100 |
| 2024/04/24 | 2,768 | 2,777 | 2,745 | 2,763 | 73,700 |
| 2024/04/23 | 2,760 | 2,770 | 2,745 | 2,755 | 47,700 |
| 2024/04/22 | 2,750 | 2,759 | 2,738 | 2,759 | 52,600 |
| 2024/04/19 | 2,766 | 2,771 | 2,710 | 2,717 | 116,700 |
| 2024/04/18 | 2,738 | 2,784 | 2,738 | 2,771 | 73,700 |
| 2024/04/17 | 2,787 | 2,787 | 2,724 | 2,744 | 152,300 |
| 2024/04/16 | 2,825 | 2,825 | 2,766 | 2,766 | 98,400 |
| 2024/04/15 | 2,808 | 2,830 | 2,803 | 2,830 | 50,200 |
| 2024/04/12 | 2,803 | 2,818 | 2,797 | 2,814 | 101,100 |
| 2024/04/11 | 2,812 | 2,832 | 2,791 | 2,814 | 60,800 |
| 2024/04/10 | 2,854 | 2,869 | 2,837 | 2,838 | 85,700 |
| 2024/04/09 | 2,849 | 2,878 | 2,840 | 2,876 | 122,900 |
| 2024/04/08 | 2,810 | 2,837 | 2,784 | 2,833 | 104,700 |
| 2024/04/05 | 2,775 | 2,797 | 2,769 | 2,788 | 79,300 |
| 2024/04/04 | 2,822 | 2,822 | 2,785 | 2,785 | 71,100 |
| 2024/04/03 | 2,790 | 2,818 | 2,775 | 2,805 | 151,900 |
| 2024/04/02 | 2,862 | 2,862 | 2,801 | 2,811 | 83,900 |
| 2024/04/01 | 2,905 | 2,911 | 2,840 | 2,843 | 73,300 |
| 2024/03/29 | 2,863 | 2,902 | 2,860 | 2,902 | 71,900 |
| 2024/03/28 | 2,862 | 2,887 | 2,843 | 2,847 | 88,400 |
| 2024/03/27 | 2,895 | 2,924 | 2,892 | 2,900 | 108,600 |
| 2024/03/26 | 2,900 | 2,900 | 2,866 | 2,888 | 109,100 |
| 2024/03/25 | 2,885 | 2,920 | 2,880 | 2,900 | 133,000 |
| 2024/03/22 | 2,870 | 2,888 | 2,856 | 2,886 | 96,600 |
| 2024/03/21 | 2,859 | 2,862 | 2,843 | 2,862 | 79,000 |
| 2024/03/19 | 2,826 | 2,850 | 2,816 | 2,836 | 76,200 |
| 2024/03/18 | 2,840 | 2,845 | 2,809 | 2,826 | 69,500 |
| 2024/03/15 | 2,805 | 2,825 | 2,786 | 2,806 | 197,200 |
| 2024/03/14 | 2,788 | 2,805 | 2,779 | 2,805 | 64,100 |
| 2024/03/13 | 2,798 | 2,803 | 2,780 | 2,791 | 78,400 |
| 2024/03/12 | 2,769 | 2,790 | 2,734 | 2,790 | 137,300 |
| 2024/03/11 | 2,835 | 2,836 | 2,770 | 2,781 | 174,700 |
| 2024/03/08 | 2,839 | 2,860 | 2,827 | 2,847 | 97,200 |
| 2024/03/07 | 2,900 | 2,908 | 2,853 | 2,865 | 118,200 |
| 2024/03/06 | 2,821 | 2,894 | 2,813 | 2,884 | 142,000 |
| 2024/03/05 | 2,805 | 2,843 | 2,804 | 2,833 | 79,300 |
| 2024/03/04 | 2,846 | 2,846 | 2,806 | 2,806 | 103,000 |
| 2024/03/01 | 2,870 | 2,870 | 2,835 | 2,836 | 117,100 |
| 2024/02/29 | 2,900 | 2,900 | 2,851 | 2,865 | 151,900 |
| 2024/02/28 | 2,903 | 2,930 | 2,897 | 2,914 | 98,500 |
| 2024/02/27 | 2,919 | 2,921 | 2,878 | 2,890 | 135,600 |
| 2024/02/26 | 2,915 | 2,941 | 2,897 | 2,921 | 132,400 |
| 2024/02/22 | 2,892 | 2,915 | 2,882 | 2,904 | 101,900 |
| 2024/02/21 | 2,896 | 2,909 | 2,876 | 2,891 | 68,500 |
| 2024/02/20 | 2,903 | 2,911 | 2,884 | 2,884 | 70,200 |
| 2024/02/19 | 2,841 | 2,909 | 2,840 | 2,905 | 93,200 |
| 2024/02/16 | 2,852 | 2,868 | 2,844 | 2,857 | 81,800 |
| 2024/02/15 | 2,900 | 2,900 | 2,805 | 2,836 | 155,900 |
| 2024/02/14 | 2,917 | 2,922 | 2,880 | 2,888 | 65,700 |
| 2024/02/13 | 2,923 | 2,931 | 2,887 | 2,929 | 112,300 |
| 2024/02/09 | 2,900 | 2,930 | 2,893 | 2,908 | 93,800 |
| 2024/02/08 | 2,905 | 2,907 | 2,857 | 2,902 | 128,600 |
| 2024/02/07 | 2,838 | 2,925 | 2,838 | 2,911 | 225,000 |
| 2024/02/06 | 2,859 | 2,867 | 2,808 | 2,833 | 297,000 |
| 2024/02/05 | 2,780 | 2,800 | 2,771 | 2,798 | 125,900 |
| 2024/02/02 | 2,767 | 2,769 | 2,750 | 2,756 | 79,700 |
| 2024/02/01 | 2,760 | 2,764 | 2,738 | 2,756 | 96,800 |
| 2024/01/31 | 2,755 | 2,773 | 2,743 | 2,773 | 82,900 |
| 2024/01/30 | 2,762 | 2,765 | 2,746 | 2,757 | 91,700 |
| 2024/01/29 | 2,734 | 2,764 | 2,734 | 2,762 | 74,400 |
| 2024/01/26 | 2,751 | 2,751 | 2,715 | 2,717 | 97,100 |
| 2024/01/25 | 2,735 | 2,754 | 2,731 | 2,751 | 63,600 |
| 2024/01/24 | 2,749 | 2,762 | 2,735 | 2,739 | 64,800 |
| 2024/01/23 | 2,760 | 2,774 | 2,738 | 2,745 | 121,200 |
| 2024/01/22 | 2,738 | 2,766 | 2,738 | 2,755 | 70,600 |
| 2024/01/19 | 2,767 | 2,770 | 2,734 | 2,738 | 96,300 |
| 2024/01/18 | 2,740 | 2,756 | 2,734 | 2,755 | 64,900 |
| 2024/01/17 | 2,759 | 2,779 | 2,734 | 2,739 | 104,200 |
| 2024/01/16 | 2,769 | 2,772 | 2,748 | 2,753 | 55,400 |
| 2024/01/15 | 2,760 | 2,774 | 2,754 | 2,765 | 79,000 |
| 2024/01/12 | 2,778 | 2,786 | 2,740 | 2,761 | 139,500 |
| 2024/01/11 | 2,790 | 2,809 | 2,776 | 2,776 | 125,800 |
| 2024/01/10 | 2,783 | 2,783 | 2,765 | 2,773 | 149,900 |
| 2024/01/09 | 2,729 | 2,778 | 2,706 | 2,778 | 216,400 |
| 2024/01/05 | 2,710 | 2,712 | 2,695 | 2,706 | 122,600 |
| 2024/01/04 | 2,670 | 2,701 | 2,643 | 2,701 | 187,600 |