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 |
|---|---|---|---|---|---|
| 2026/10/07 | 4,650 | 4,715 | 4,640 | 4,675 | 84,500 |
| 2026/10/06 | 4,570 | 4,670 | 4,510 | 4,650 | 80,000 |
| 2026/10/05 | 4,535 | 4,555 | 4,500 | 4,505 | 62,200 |
| 2026/10/02 | 4,550 | 4,555 | 4,485 | 4,490 | 60,900 |
| 2026/10/01 | 4,540 | 4,590 | 4,490 | 4,570 | 89,200 |
| 2026/09/30 | 4,445 | 4,505 | 4,425 | 4,470 | 89,800 |
| 2026/09/29 | 4,505 | 4,510 | 4,405 | 4,440 | 83,900 |
| 2026/09/28 | 4,680 | 4,705 | 4,605 | 4,625 | 80,400 |
| 2026/09/25 | 4,595 | 4,655 | 4,565 | 4,635 | 78,700 |
| 2026/09/24 | 4,540 | 4,635 | 4,535 | 4,575 | 75,200 |
| 2026/09/18 | 4,500 | 4,555 | 4,470 | 4,530 | 121,100 |
| 2026/09/17 | 4,565 | 4,585 | 4,430 | 4,505 | 186,000 |
| 2026/09/16 | 4,320 | 4,760 | 4,320 | 4,570 | 488,300 |
| 2026/09/15 | 4,230 | 4,320 | 4,230 | 4,285 | 59,000 |
| 2026/09/14 | 4,280 | 4,290 | 4,220 | 4,250 | 49,500 |
| 2026/09/11 | 4,155 | 4,275 | 4,130 | 4,250 | 92,900 |
| 2026/09/10 | 4,255 | 4,265 | 4,200 | 4,210 | 66,100 |
| 2026/09/09 | 4,230 | 4,335 | 4,230 | 4,255 | 77,200 |
| 2026/09/08 | 4,430 | 4,455 | 4,220 | 4,220 | 86,000 |
| 2026/09/07 | 4,455 | 4,490 | 4,435 | 4,490 | 40,200 |
| 2026/09/04 | 4,425 | 4,460 | 4,370 | 4,455 | 63,600 |
| 2026/09/03 | 4,525 | 4,525 | 4,420 | 4,425 | 46,300 |
| 2026/09/02 | 4,560 | 4,585 | 4,490 | 4,490 | 74,400 |
| 2026/09/01 | 4,515 | 4,630 | 4,515 | 4,630 | 64,100 |
| 2026/08/31 | 4,440 | 4,605 | 4,420 | 4,565 | 98,400 |
| 2026/08/28 | 4,530 | 4,565 | 4,455 | 4,475 | 69,300 |
| 2026/08/27 | 4,490 | 4,560 | 4,490 | 4,535 | 59,900 |
| 2026/08/26 | 4,530 | 4,540 | 4,480 | 4,485 | 57,200 |
| 2026/08/25 | 4,505 | 4,515 | 4,445 | 4,495 | 65,000 |
| 2026/08/24 | 4,510 | 4,515 | 4,475 | 4,485 | 47,500 |
| 2026/08/21 | 4,490 | 4,520 | 4,450 | 4,520 | 38,200 |
| 2026/08/20 | 4,450 | 4,510 | 4,420 | 4,485 | 57,300 |
| 2026/08/19 | 4,590 | 4,595 | 4,415 | 4,450 | 92,800 |
| 2026/08/18 | 4,610 | 4,690 | 4,600 | 4,660 | 74,900 |
| 2026/08/17 | 4,670 | 4,695 | 4,605 | 4,645 | 76,400 |
| 2026/08/14 | 4,615 | 4,685 | 4,590 | 4,675 | 67,300 |
| 2026/08/13 | 4,650 | 4,695 | 4,565 | 4,630 | 74,900 |
| 2026/08/12 | 4,630 | 4,720 | 4,525 | 4,650 | 181,700 |
| 2026/08/10 | 4,345 | 4,790 | 4,280 | 4,620 | 608,300 |
| 2026/08/07 | 4,300 | 4,300 | 4,220 | 4,280 | 66,200 |
| 2026/08/06 | 4,205 | 4,290 | 4,205 | 4,270 | 58,600 |
| 2026/08/05 | 4,145 | 4,255 | 4,145 | 4,240 | 59,200 |
| 2026/08/04 | 4,060 | 4,170 | 4,035 | 4,145 | 80,500 |
| 2026/08/03 | 4,045 | 4,125 | 4,005 | 4,120 | 104,100 |
| 2026/07/31 | 4,130 | 4,175 | 3,980 | 3,980 | 273,500 |
| 2026/07/30 | 4,085 | 4,145 | 4,025 | 4,100 | 111,000 |
| 2026/07/29 | 4,190 | 4,200 | 4,030 | 4,105 | 138,900 |
| 2026/07/28 | 4,220 | 4,250 | 4,105 | 4,150 | 104,800 |
| 2026/07/27 | 4,140 | 4,205 | 4,115 | 4,195 | 75,500 |
| 2026/07/24 | 4,100 | 4,150 | 4,100 | 4,125 | 39,300 |
| 2026/07/23 | 4,165 | 4,185 | 4,140 | 4,160 | 37,800 |
| 2026/07/22 | 4,195 | 4,220 | 4,150 | 4,165 | 54,000 |
| 2026/07/21 | 4,160 | 4,160 | 4,110 | 4,155 | 63,400 |
| 2026/07/17 | 4,115 | 4,185 | 4,015 | 4,090 | 73,000 |
| 2026/07/16 | 4,275 | 4,285 | 4,140 | 4,170 | 37,100 |
| 2026/07/15 | 4,230 | 4,270 | 4,215 | 4,265 | 52,400 |
| 2026/07/14 | 4,120 | 4,215 | 4,105 | 4,190 | 45,200 |
| 2026/07/13 | 4,220 | 4,230 | 4,115 | 4,135 | 44,000 |
| 2026/07/10 | 4,275 | 4,275 | 4,155 | 4,165 | 44,600 |
| 2026/07/09 | 4,245 | 4,250 | 4,190 | 4,205 | 45,700 |
| 2026/07/08 | 4,255 | 4,310 | 4,205 | 4,210 | 60,900 |
| 2026/07/07 | 4,435 | 4,465 | 4,275 | 4,305 | 61,800 |
| 2026/07/06 | 4,430 | 4,445 | 4,340 | 4,400 | 63,200 |
| 2026/07/03 | 4,430 | 4,455 | 4,340 | 4,410 | 71,000 |
| 2026/07/02 | 4,425 | 4,495 | 4,365 | 4,400 | 60,100 |
| 2026/07/01 | 4,390 | 4,555 | 4,385 | 4,450 | 111,100 |
| 2026/06/30 | 4,300 | 4,440 | 4,295 | 4,420 | 85,100 |
| 2026/06/29 | 4,335 | 4,405 | 4,290 | 4,330 | 107,800 |
| 2026/06/26 | 4,485 | 4,500 | 4,345 | 4,395 | 142,600 |
| 2026/06/25 | 4,205 | 4,520 | 4,180 | 4,505 | 175,000 |
| 2026/06/24 | 4,170 | 4,180 | 4,080 | 4,135 | 66,700 |
| 2026/06/23 | 4,220 | 4,290 | 4,160 | 4,175 | 115,700 |
| 2026/06/22 | 4,175 | 4,260 | 4,140 | 4,165 | 84,100 |
| 2026/06/19 | 4,120 | 4,165 | 4,115 | 4,165 | 92,100 |
| 2026/06/18 | 4,145 | 4,145 | 4,095 | 4,100 | 39,400 |
| 2026/06/17 | 4,130 | 4,140 | 4,080 | 4,100 | 45,000 |
| 2026/06/16 | 4,080 | 4,160 | 4,070 | 4,130 | 64,000 |
| 2026/06/15 | 4,115 | 4,190 | 4,090 | 4,130 | 62,800 |
| 2026/06/12 | 4,070 | 4,125 | 4,030 | 4,065 | 67,400 |
| 2026/06/11 | 4,010 | 4,015 | 3,950 | 4,000 | 49,100 |
| 2026/06/10 | 4,035 | 4,080 | 3,965 | 4,005 | 68,900 |
| 2026/06/09 | 4,045 | 4,060 | 3,980 | 4,060 | 111,000 |
| 2026/06/08 | 3,880 | 3,985 | 3,870 | 3,985 | 130,800 |
| 2026/06/05 | 4,005 | 4,030 | 3,940 | 3,950 | 86,200 |
| 2026/06/04 | 4,030 | 4,050 | 3,950 | 4,005 | 63,000 |
| 2026/06/03 | 4,020 | 4,075 | 4,005 | 4,050 | 78,700 |
| 2026/06/02 | 4,000 | 4,030 | 3,880 | 4,015 | 74,000 |
| 2026/06/01 | 4,105 | 4,105 | 3,965 | 4,060 | 99,900 |
| 2026/05/29 | 3,950 | 4,145 | 3,950 | 4,105 | 136,500 |
| 2026/05/28 | 3,915 | 3,935 | 3,845 | 3,935 | 72,900 |
| 2026/05/27 | 3,900 | 3,930 | 3,885 | 3,915 | 79,700 |
| 2026/05/26 | 3,840 | 3,945 | 3,830 | 3,900 | 84,500 |
| 2026/05/25 | 3,880 | 3,895 | 3,810 | 3,835 | 59,700 |
| 2026/05/22 | 3,940 | 3,940 | 3,835 | 3,865 | 64,600 |
| 2026/05/21 | 3,940 | 3,940 | 3,870 | 3,880 | 56,900 |
| 2026/05/20 | 3,940 | 3,950 | 3,815 | 3,870 | 108,700 |
| 2026/05/19 | 3,995 | 4,050 | 3,945 | 4,010 | 101,600 |
| 2026/05/18 | 3,930 | 4,010 | 3,885 | 3,985 | 89,900 |
| 2026/05/15 | 3,875 | 3,950 | 3,830 | 3,945 | 130,100 |
| 2026/05/14 | 4,225 | 4,280 | 3,850 | 3,880 | 172,800 |
| 2026/05/13 | 4,200 | 4,255 | 4,180 | 4,255 | 66,000 |
| 2026/05/12 | 4,280 | 4,300 | 4,195 | 4,200 | 87,200 |
| 2026/05/11 | 4,270 | 4,280 | 4,225 | 4,260 | 43,700 |
| 2026/05/08 | 4,220 | 4,260 | 4,195 | 4,235 | 69,800 |
| 2026/05/07 | 4,155 | 4,285 | 4,150 | 4,260 | 75,300 |
| 2026/05/01 | 4,095 | 4,110 | 4,075 | 4,085 | 41,700 |
| 2026/04/30 | 4,030 | 4,110 | 4,005 | 4,105 | 83,600 |
| 2026/04/28 | 4,055 | 4,065 | 4,035 | 4,060 | 56,300 |
| 2026/04/27 | 4,050 | 4,065 | 4,015 | 4,050 | 61,400 |
| 2026/04/24 | 4,045 | 4,065 | 3,995 | 4,030 | 48,100 |
| 2026/04/23 | 4,025 | 4,060 | 4,005 | 4,045 | 52,500 |
| 2026/04/22 | 4,200 | 4,200 | 4,060 | 4,070 | 56,500 |
| 2026/04/21 | 4,205 | 4,260 | 4,205 | 4,210 | 48,600 |
| 2026/04/20 | 4,300 | 4,305 | 4,215 | 4,215 | 41,100 |
| 2026/04/17 | 4,300 | 4,315 | 4,260 | 4,290 | 55,000 |
| 2026/04/16 | 4,300 | 4,345 | 4,285 | 4,315 | 46,300 |
| 2026/04/15 | 4,310 | 4,365 | 4,250 | 4,260 | 67,500 |
| 2026/04/14 | 4,300 | 4,320 | 4,280 | 4,310 | 55,300 |
| 2026/04/13 | 4,230 | 4,310 | 4,210 | 4,265 | 63,100 |
| 2026/04/10 | 4,295 | 4,320 | 4,240 | 4,255 | 57,500 |
| 2026/04/09 | 4,295 | 4,310 | 4,250 | 4,270 | 66,600 |
| 2026/04/08 | 4,290 | 4,325 | 4,255 | 4,285 | 68,900 |
| 2026/04/07 | 4,140 | 4,220 | 4,120 | 4,220 | 71,400 |
| 2026/04/06 | 4,090 | 4,155 | 4,080 | 4,100 | 65,600 |
| 2026/04/03 | 4,125 | 4,130 | 4,040 | 4,090 | 53,100 |
| 2026/03/27 | 4,075 | 4,110 | 4,040 | 4,105 | 82,600 |
| 2026/03/26 | 4,060 | 4,095 | 4,040 | 4,085 | 58,100 |
| 2026/03/25 | 4,030 | 4,080 | 4,020 | 4,060 | 60,000 |
| 2026/03/24 | 3,970 | 3,970 | 3,900 | 3,940 | 59,700 |
| 2026/03/23 | 3,885 | 3,885 | 3,775 | 3,850 | 110,500 |
| 2026/03/19 | 3,950 | 4,020 | 3,935 | 3,950 | 108,400 |
| 2026/03/18 | 4,050 | 4,075 | 4,020 | 4,060 | 53,500 |
| 2026/03/17 | 4,060 | 4,070 | 3,975 | 4,000 | 54,200 |
| 2026/03/16 | 4,020 | 4,070 | 3,990 | 4,020 | 66,300 |
| 2026/03/13 | 4,005 | 4,105 | 4,005 | 4,075 | 68,500 |
| 2026/03/12 | 4,140 | 4,170 | 4,090 | 4,120 | 96,500 |
| 2026/03/11 | 4,200 | 4,250 | 4,180 | 4,185 | 69,300 |
| 2026/03/10 | 4,125 | 4,155 | 4,075 | 4,130 | 80,700 |
| 2026/03/09 | 3,965 | 4,020 | 3,885 | 4,015 | 146,900 |
| 2026/03/06 | 4,155 | 4,180 | 4,095 | 4,175 | 67,900 |
| 2026/03/05 | 4,180 | 4,275 | 4,180 | 4,225 | 110,800 |
| 2026/03/04 | 4,125 | 4,205 | 3,995 | 4,040 | 146,900 |
| 2026/03/03 | 4,410 | 4,470 | 4,310 | 4,335 | 156,900 |
| 2026/03/02 | 4,330 | 4,415 | 4,200 | 4,400 | 171,900 |
| 2026/02/27 | 4,335 | 4,425 | 4,310 | 4,410 | 68,300 |
| 2026/02/26 | 4,310 | 4,420 | 4,310 | 4,345 | 80,800 |
| 2026/02/25 | 4,385 | 4,400 | 4,305 | 4,345 | 87,000 |
| 2026/02/24 | 4,220 | 4,385 | 4,175 | 4,350 | 139,700 |
| 2026/02/20 | 4,230 | 4,275 | 4,160 | 4,215 | 79,200 |
| 2026/02/19 | 4,260 | 4,275 | 4,200 | 4,265 | 63,800 |
| 2026/02/18 | 4,185 | 4,255 | 4,175 | 4,230 | 51,500 |
| 2026/02/17 | 4,155 | 4,220 | 4,135 | 4,185 | 66,100 |
| 2026/02/16 | 4,125 | 4,165 | 4,095 | 4,165 | 80,800 |
| 2026/02/13 | 4,255 | 4,340 | 4,110 | 4,135 | 128,900 |
| 2026/02/12 | 4,055 | 4,315 | 4,040 | 4,290 | 227,200 |
| 2026/02/10 | 3,855 | 4,205 | 3,840 | 3,985 | 222,800 |
| 2026/02/09 | 3,825 | 3,865 | 3,790 | 3,840 | 152,800 |
| 2026/02/06 | 3,735 | 3,760 | 3,715 | 3,760 | 82,300 |
| 2026/02/05 | 3,765 | 3,765 | 3,715 | 3,735 | 60,600 |
| 2026/02/04 | 3,690 | 3,770 | 3,655 | 3,730 | 74,500 |
| 2026/02/03 | 3,635 | 3,675 | 3,600 | 3,655 | 121,100 |
| 2026/02/02 | 3,655 | 3,675 | 3,605 | 3,615 | 44,400 |
| 2026/01/30 | 3,640 | 3,645 | 3,615 | 3,640 | 48,400 |
| 2026/01/29 | 3,620 | 3,645 | 3,585 | 3,625 | 47,000 |
| 2026/01/28 | 3,615 | 3,650 | 3,595 | 3,605 | 68,500 |
| 2026/01/27 | 3,650 | 3,670 | 3,615 | 3,660 | 44,100 |
| 2026/01/26 | 3,665 | 3,695 | 3,650 | 3,665 | 50,400 |
| 2026/01/23 | 3,715 | 3,740 | 3,700 | 3,735 | 52,600 |
| 2026/01/22 | 3,660 | 3,725 | 3,650 | 3,705 | 73,800 |
| 2026/01/21 | 3,590 | 3,635 | 3,580 | 3,635 | 52,900 |
| 2026/01/20 | 3,650 | 3,680 | 3,605 | 3,635 | 116,300 |
| 2026/01/19 | 3,655 | 3,660 | 3,600 | 3,650 | 39,900 |
| 2026/01/16 | 3,595 | 3,650 | 3,580 | 3,650 | 48,700 |
| 2026/01/15 | 3,555 | 3,605 | 3,555 | 3,590 | 49,100 |
| 2026/01/14 | 3,545 | 3,585 | 3,545 | 3,580 | 45,200 |
| 2026/01/13 | 3,570 | 3,570 | 3,515 | 3,530 | 47,300 |
| 2026/01/09 | 3,540 | 3,555 | 3,495 | 3,500 | 41,000 |
| 2026/01/08 | 3,550 | 3,560 | 3,505 | 3,515 | 42,000 |
| 2026/01/07 | 3,530 | 3,565 | 3,520 | 3,550 | 53,000 |
| 2026/01/06 | 3,505 | 3,530 | 3,500 | 3,525 | 76,600 |
| 2026/01/05 | 3,485 | 3,495 | 3,470 | 3,485 | 39,500 |