3238 セントラル総合開発(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	489	491	488	491	5,900	491
2023-12-28	496	497	486	489	5,500	489
2023-12-27	482	498	481	498	19,600	498
2023-12-26	478	481	476	480	24,300	480
2023-12-25	479	480	476	480	22,000	480
2023-12-22	474	480	472	480	25,500	480
2023-12-21	474	474	473	474	2,100	474
2023-12-20	473	482	469	475	17,800	475
2023-12-19	474	478	472	475	23,000	475
2023-12-18	475	476	471	475	16,900	475
2023-12-15	467	476	464	475	44,800	475
2023-12-14	465	467	463	466	34,300	466
2023-12-13	468	468	465	467	22,000	467
2023-12-12	470	471	467	468	21,600	468
2023-12-11	474	474	469	469	16,500	469
2023-12-08	474	475	470	474	8,100	474
2023-12-07	475	477	473	476	3,300	476
2023-12-06	474	478	472	477	6,900	477
2023-12-05	480	481	464	477	21,400	477
2023-12-04	484	484	480	480	3,200	480
2023-12-01	488	488	484	484	4,500	484
2023-11-30	482	489	482	488	16,400	488
2023-11-29	479	480	479	480	3,500	480
2023-11-28	481	481	479	481	4,100	481
2023-11-27	481	482	480	482	2,200	482
2023-11-24	480	482	473	482	15,400	482
2023-11-22	480	481	478	480	3,500	480
2023-11-21	480	482	479	480	8,400	480
2023-11-20	482	483	480	481	4,300	481
2023-11-17	482	486	478	484	16,000	484
2023-11-16	480	482	476	478	8,400	478
2023-11-15	485	486	480	482	6,600	482
2023-11-14	486	487	479	486	9,700	486
2023-11-13	479	487	477	480	19,700	480
2023-11-10	486	505	486	505	12,300	505
2023-11-09	492	495	489	494	4,000	494
2023-11-08	497	499	478	497	32,500	497
2023-11-07	496	498	495	497	5,000	497
2023-11-06	499	499	495	498	3,200	498
2023-11-02	499	500	495	495	7,000	495
2023-11-01	493	499	493	499	3,300	499
2023-10-31	488	492	487	490	5,300	490
2023-10-30	496	496	491	495	4,400	495
2023-10-27	487	490	483	490	4,600	490
2023-10-26	482	485	482	485	2,600	485
2023-10-25	484	488	477	488	7,500	488
2023-10-24	483	485	472	485	14,200	485
2023-10-23	482	482	478	482	7,400	482
2023-10-20	484	487	479	482	21,000	482
2023-10-19	488	489	486	488	3,100	488
2023-10-18	490	493	480	493	5,300	493
2023-10-17	487	492	487	490	4,800	490
2023-10-16	501	501	483	486	8,300	486
2023-10-13	500	502	496	499	4,000	499
2023-10-12	500	502	500	502	700	502
2023-10-11	503	506	500	501	4,100	501
2023-10-10	506	506	503	504	3,600	504
2023-10-06	499	505	492	505	7,600	505
2023-10-05	472	499	472	499	16,800	499
2023-10-04	481	493	472	477	41,100	477
2023-10-03	502	502	486	493	31,600	493
2023-10-02	504	507	502	507	5,700	507
2023-09-29	498	504	498	504	3,900	504
2023-09-28	503	504	496	497	8,500	497
2023-09-27	510	510	503	503	7,500	503
2023-09-26	518	518	509	512	7,200	512
2023-09-25	509	517	505	517	8,800	517
2023-09-22	509	509	500	509	10,800	509
2023-09-21	513	513	505	509	5,100	509
2023-09-20	513	515	506	511	12,900	511
2023-09-19	514	514	505	512	8,700	512
2023-09-15	512	512	506	509	10,500	509
2023-09-14	503	510	503	510	12,600	510
2023-09-13	514	514	499	508	23,400	508
2023-09-12	521	521	507	514	22,900	514
2023-09-11	522	523	509	522	41,700	522
2023-09-08	523	527	511	521	32,800	521
2023-09-07	531	535	524	530	30,700	530
2023-09-06	523	539	520	539	33,700	539
2023-09-05	515	528	515	524	16,300	524
2023-09-04	517	521	511	513	15,700	513
2023-09-01	503	520	503	520	16,000	520
2023-08-31	507	508	501	502	9,700	502
2023-08-30	495	505	495	504	14,400	504
2023-08-29	492	496	492	495	7,900	495
2023-08-28	496	498	493	494	5,900	494
2023-08-25	482	494	482	494	8,300	494
2023-08-24	482	493	482	488	28,700	488
2023-08-23	489	493	488	489	6,700	489
2023-08-22	471	490	471	489	44,300	489
2023-08-21	462	475	462	474	12,700	474
2023-08-18	471	471	462	462	34,000	462
2023-08-17	478	478	467	469	20,200	469
2023-08-16	481	481	474	476	46,300	476
2023-08-15	496	496	482	482	30,300	482
2023-08-14	486	502	481	501	39,900	501
2023-08-10	457	485	457	485	60,800	485
2023-08-09	466	470	462	465	41,800	465
2023-08-08	474	474	468	472	22,700	472
2023-08-07	476	479	472	476	10,700	476
2023-08-04	469	482	467	479	64,000	479
2023-08-03	497	499	477	477	58,100	477
2023-08-02	505	505	498	500	11,700	500
2023-08-01	506	507	500	504	10,700	504
2023-07-31	501	507	498	506	10,700	506
2023-07-28	509	509	498	501	17,600	501
2023-07-27	510	510	503	509	6,000	509
2023-07-26	510	511	506	509	3,600	509
2023-07-25	510	510	506	509	5,700	509
2023-07-24	505	511	505	509	12,600	509
2023-07-21	512	512	502	508	9,300	508
2023-07-20	498	513	495	510	25,300	510
2023-07-19	489	500	489	500	30,500	500
2023-07-18	488	493	488	489	27,900	489
2023-07-14	496	499	485	491	21,900	491
2023-07-13	498	500	495	495	12,900	495
2023-07-12	500	504	499	502	3,800	502
2023-07-11	504	505	499	500	15,400	500
2023-07-10	502	502	494	496	37,900	496
2023-07-07	500	503	495	498	20,300	498
2023-07-06	511	511	501	503	13,700	503
2023-07-05	508	512	506	511	19,600	511
2023-07-04	499	510	498	510	31,600	510
2023-07-03	506	508	494	499	59,000	499
2023-06-30	517	517	501	509	66,200	509
2023-06-29	519	524	514	517	35,600	517
2023-06-28	522	528	516	517	48,300	517
2023-06-27	525	526	520	522	16,700	522
2023-06-26	530	532	524	527	18,400	527
2023-06-23	544	544	521	533	33,700	533
2023-06-22	539	543	534	538	12,600	538
2023-06-21	538	539	534	539	11,000	539
2023-06-20	530	540	523	540	15,100	540
2023-06-19	529	532	526	529	15,700	529
2023-06-16	519	527	519	527	7,300	527
2023-06-15	521	524	520	524	7,100	524
2023-06-14	524	524	519	521	8,000	521
2023-06-13	533	533	519	521	18,400	521
2023-06-12	526	536	521	536	9,400	536
2023-06-09	515	526	515	526	37,700	526
2023-06-08	526	527	513	517	43,400	517
2023-06-07	526	534	521	525	37,000	525
2023-06-06	529	534	523	524	26,700	524
2023-06-05	547	547	526	529	20,900	529
2023-06-02	537	539	535	536	18,700	536
2023-06-01	536	546	531	537	32,000	537
2023-05-31	561	561	539	545	28,800	545
2023-05-30	564	569	556	559	14,900	559
2023-05-29	559	570	553	564	61,600	564
2023-05-26	549	553	549	549	17,200	549
2023-05-25	542	550	542	549	10,100	549
2023-05-24	541	552	538	548	11,800	548
2023-05-23	555	558	546	548	25,300	548
2023-05-22	545	555	543	554	24,300	554
2023-05-19	547	548	543	545	9,900	545
2023-05-18	552	556	547	547	25,300	547
2023-05-17	542	550	537	550	16,600	550
2023-05-16	549	549	533	545	74,300	545
2023-05-15	582	582	544	546	139,300	546
2023-05-12	580	600	576	600	37,700	600
2023-05-11	584	584	577	580	9,000	580
2023-05-10	585	585	575	585	21,600	585
2023-05-09	585	588	582	585	11,100	585
2023-05-08	580	587	575	584	18,300	584
2023-05-02	575	580	570	579	19,000	579
2023-05-01	566	575	561	573	13,300	573
2023-04-28	559	565	552	564	23,300	564
2023-04-27	552	564	552	562	11,400	562
2023-04-26	552	560	546	555	21,100	555
2023-04-25	554	563	553	553	40,200	553
2023-04-24	563	572	551	559	46,900	559
2023-04-21	581	582	563	563	51,900	563
2023-04-20	576	593	576	590	58,900	590
2023-04-19	588	588	572	575	23,900	575
2023-04-18	561	583	561	580	33,200	580
2023-04-17	575	575	556	562	20,700	562
2023-04-14	560	574	555	574	31,700	574
2023-04-13	562	563	555	556	18,800	556
2023-04-12	548	562	548	562	17,500	562
2023-04-11	548	550	542	548	13,000	548
2023-04-10	539	548	539	543	15,100	543
2023-04-07	538	543	536	539	13,400	539
2023-04-06	538	542	534	540	19,100	540
2023-04-05	551	551	536	536	53,600	536
2023-04-04	564	571	555	555	28,800	555
2023-04-03	566	569	557	569	16,900	569
2023-03-31	561	568	552	568	36,700	568
2023-03-30	527	568	527	568	61,000	568
2023-03-29	549	551	530	530	68,900	530
2023-03-28	564	564	544	545	30,500	545
2023-03-27	564	565	554	557	33,200	557
2023-03-24	559	564	551	564	27,500	564
2023-03-23	549	559	542	559	37,600	559
2023-03-22	557	568	551	555	36,900	555
2023-03-20	574	574	552	552	49,200	552
2023-03-17	560	585	560	576	85,600	576
2023-03-16	551	559	538	553	118,900	553
2023-03-15	559	575	554	570	65,200	570
2023-03-14	566	567	548	551	115,400	551
2023-03-13	575	580	563	575	86,100	575
2023-03-10	580	594	570	587	80,400	587
2023-03-09	594	597	566	575	182,200	575
2023-03-08	608	609	589	604	88,700	604
2023-03-07	620	621	591	599	127,400	599
2023-03-06	628	631	620	624	57,700	624
2023-03-03	630	630	620	628	40,400	628
2023-03-02	634	634	614	623	63,500	623
2023-03-01	634	639	623	639	40,200	639
2023-02-28	642	642	627	634	71,700	634
2023-02-27	617	639	614	639	79,300	639
2023-02-24	609	633	609	623	138,500	623
2023-02-22	633	641	604	608	152,500	608
2023-02-21	642	649	617	636	187,900	636
2023-02-20	664	668	641	650	106,400	650
2023-02-17	651	664	649	664	71,800	664
2023-02-16	662	667	649	660	62,600	660
2023-02-15	625	665	620	660	113,700	660
2023-02-14	627	627	597	616	156,200	616
2023-02-13	635	670	635	643	232,700	643
2023-02-10	629	632	622	622	164,800	622
2023-02-09	623	635	621	629	196,100	629
2023-02-08	617	629	595	629	197,300	629
2023-02-07	635	639	614	624	251,900	624
2023-02-06	600	633	600	631	333,800	631
2023-02-03	586	592	580	590	104,300	590
2023-02-02	579	591	572	590	117,500	590
2023-02-01	551	585	551	584	171,100	584
2023-01-31	564	568	548	552	89,700	552
2023-01-30	543	564	542	564	128,500	564
2023-01-27	543	550	529	543	101,800	543
2023-01-26	515	543	515	543	164,800	543
2023-01-25	500	513	499	513	23,900	513
2023-01-24	512	512	497	499	25,000	499
2023-01-23	499	516	499	512	50,900	512
2023-01-20	490	496	490	496	5,700	496
2023-01-19	491	497	491	494	12,000	494
2023-01-18	495	496	492	496	22,400	496
2023-01-17	495	495	492	494	3,700	494
2023-01-16	502	502	485	494	53,900	494
2023-01-13	505	510	501	508	19,200	508
2023-01-12	503	510	500	507	12,000	507
2023-01-11	503	508	499	503	16,900	503
2023-01-10	498	506	495	506	24,700	506
2023-01-06	492	500	491	497	17,900	497
2023-01-05	500	504	494	500	30,400	500
2023-01-04	470	504	470	502	31,700	502

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31