3238 セントラル総合開発(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 523 | 531 | 519 | 530 | 10,600 | 530 |
| 2024-04-25 | 522 | 525 | 522 | 525 | 1,600 | 525 |
| 2024-04-24 | 524 | 525 | 521 | 525 | 7,600 | 525 |
| 2024-04-23 | 519 | 527 | 519 | 524 | 16,100 | 524 |
| 2024-04-22 | 523 | 523 | 512 | 517 | 8,900 | 517 |
| 2024-04-19 | 519 | 524 | 512 | 522 | 11,700 | 522 |
| 2024-04-18 | 519 | 522 | 518 | 521 | 2,400 | 521 |
| 2024-04-17 | 526 | 532 | 513 | 524 | 20,800 | 524 |
| 2024-04-16 | 534 | 534 | 521 | 527 | 17,600 | 527 |
| 2024-04-15 | 539 | 539 | 525 | 534 | 20,300 | 534 |
| 2024-04-12 | 541 | 541 | 531 | 539 | 12,100 | 539 |
| 2024-04-11 | 534 | 541 | 533 | 541 | 7,600 | 541 |
| 2024-04-10 | 541 | 541 | 532 | 540 | 5,900 | 540 |
| 2024-04-09 | 539 | 540 | 534 | 539 | 4,200 | 539 |
| 2024-04-08 | 542 | 542 | 532 | 539 | 7,400 | 539 |
| 2024-04-05 | 532 | 545 | 531 | 538 | 9,300 | 538 |
| 2024-04-04 | 537 | 544 | 536 | 537 | 4,300 | 537 |
| 2024-04-03 | 534 | 539 | 533 | 539 | 4,000 | 539 |
| 2024-04-02 | 560 | 560 | 534 | 538 | 19,000 | 538 |
| 2024-04-01 | 570 | 571 | 556 | 562 | 13,700 | 562 |
| 2024-03-29 | 559 | 570 | 550 | 566 | 22,000 | 566 |
| 2024-03-28 | 551 | 559 | 551 | 559 | 3,200 | 559 |
| 2024-03-27 | 568 | 570 | 564 | 569 | 6,600 | 569 |
| 2024-03-26 | 566 | 568 | 561 | 567 | 10,000 | 567 |
| 2024-03-25 | 567 | 571 | 565 | 566 | 9,400 | 566 |
| 2024-03-22 | 578 | 578 | 568 | 568 | 13,300 | 568 |
| 2024-03-21 | 580 | 584 | 573 | 576 | 16,100 | 576 |
| 2024-03-19 | 566 | 578 | 560 | 576 | 25,000 | 576 |
| 2024-03-18 | 571 | 577 | 563 | 571 | 23,200 | 571 |
| 2024-03-15 | 568 | 580 | 566 | 571 | 16,100 | 571 |
| 2024-03-14 | 563 | 569 | 561 | 569 | 9,800 | 569 |
| 2024-03-13 | 545 | 567 | 545 | 565 | 24,900 | 565 |
| 2024-03-12 | 531 | 545 | 531 | 545 | 9,100 | 545 |
| 2024-03-11 | 560 | 563 | 531 | 535 | 57,800 | 535 |
| 2024-03-08 | 562 | 572 | 560 | 566 | 14,000 | 566 |
| 2024-03-07 | 581 | 583 | 561 | 567 | 21,300 | 567 |
| 2024-03-06 | 556 | 600 | 554 | 573 | 63,800 | 573 |
| 2024-03-05 | 569 | 570 | 559 | 563 | 16,200 | 563 |
| 2024-03-04 | 570 | 571 | 552 | 559 | 32,600 | 559 |
| 2024-03-01 | 559 | 568 | 553 | 567 | 27,300 | 567 |
| 2024-02-29 | 569 | 569 | 553 | 554 | 51,900 | 554 |
| 2024-02-28 | 598 | 601 | 566 | 569 | 245,900 | 569 |
| 2024-02-27 | 602 | 602 | 602 | 602 | 56,100 | 602 |
| 2024-02-26 | 509 | 509 | 495 | 502 | 15,300 | 502 |
| 2024-02-22 | 493 | 509 | 490 | 509 | 20,400 | 509 |
| 2024-02-21 | 494 | 497 | 492 | 496 | 3,500 | 496 |
| 2024-02-20 | 493 | 499 | 492 | 497 | 3,100 | 497 |
| 2024-02-19 | 494 | 494 | 488 | 493 | 9,100 | 493 |
| 2024-02-16 | 492 | 494 | 490 | 494 | 7,500 | 494 |
| 2024-02-15 | 501 | 501 | 489 | 492 | 8,100 | 492 |
| 2024-02-14 | 494 | 500 | 488 | 496 | 42,100 | 496 |
| 2024-02-13 | 495 | 505 | 491 | 502 | 26,900 | 502 |
| 2024-02-09 | 508 | 508 | 503 | 505 | 18,000 | 505 |
| 2024-02-08 | 505 | 508 | 497 | 508 | 10,900 | 508 |
| 2024-02-07 | 508 | 509 | 499 | 509 | 9,200 | 509 |
| 2024-02-06 | 505 | 508 | 501 | 508 | 6,200 | 508 |
| 2024-02-05 | 505 | 509 | 501 | 506 | 23,800 | 506 |
| 2024-02-02 | 510 | 511 | 504 | 504 | 31,600 | 504 |
| 2024-02-01 | 509 | 513 | 507 | 509 | 13,900 | 509 |
| 2024-01-31 | 510 | 513 | 505 | 509 | 3,500 | 509 |
| 2024-01-30 | 505 | 510 | 505 | 510 | 13,500 | 510 |
| 2024-01-29 | 506 | 506 | 501 | 506 | 5,600 | 506 |
| 2024-01-26 | 500 | 504 | 500 | 504 | 1,700 | 504 |
| 2024-01-25 | 509 | 509 | 499 | 502 | 24,000 | 502 |
| 2024-01-24 | 518 | 518 | 501 | 509 | 29,700 | 509 |
| 2024-01-23 | 523 | 523 | 518 | 521 | 7,200 | 521 |
| 2024-01-22 | 526 | 526 | 520 | 525 | 4,700 | 525 |
| 2024-01-19 | 525 | 526 | 520 | 526 | 7,200 | 526 |
| 2024-01-18 | 524 | 525 | 519 | 525 | 9,800 | 525 |
| 2024-01-17 | 517 | 524 | 516 | 522 | 17,200 | 522 |
| 2024-01-16 | 509 | 517 | 509 | 517 | 14,900 | 517 |
| 2024-01-15 | 497 | 517 | 497 | 509 | 28,300 | 509 |
| 2024-01-12 | 503 | 506 | 493 | 493 | 23,900 | 493 |
| 2024-01-11 | 510 | 514 | 501 | 503 | 16,500 | 503 |
| 2024-01-10 | 497 | 515 | 497 | 510 | 25,600 | 510 |
| 2024-01-09 | 498 | 500 | 494 | 498 | 11,300 | 498 |
| 2024-01-05 | 485 | 495 | 485 | 495 | 7,700 | 495 |
| 2024-01-04 | 493 | 493 | 482 | 488 | 10,900 | 488 |
分割・併合履歴 ： なし
