3238 セントラル総合開発(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 443 | 443 | 408 | 424 | 24,100 | 424 |
| 2025-04-03 | 450 | 450 | 435 | 446 | 10,900 | 446 |
| 2025-04-02 | 456 | 456 | 453 | 453 | 700 | 453 |
| 2025-04-01 | 455 | 460 | 452 | 456 | 3,900 | 456 |
| 2025-03-31 | 460 | 460 | 454 | 456 | 20,900 | 456 |
| 2025-03-28 | 461 | 465 | 459 | 460 | 5,000 | 460 |
| 2025-03-27 | 468 | 469 | 466 | 469 | 1,300 | 469 |
| 2025-03-26 | 471 | 471 | 467 | 469 | 6,000 | 469 |
| 2025-03-25 | 478 | 478 | 468 | 471 | 7,600 | 471 |
| 2025-03-24 | 456 | 489 | 456 | 479 | 38,800 | 479 |
| 2025-03-21 | 470 | 471 | 465 | 468 | 3,000 | 468 |
| 2025-03-19 | 468 | 468 | 461 | 467 | 3,700 | 467 |
| 2025-03-18 | 467 | 468 | 465 | 467 | 1,100 | 467 |
| 2025-03-17 | 471 | 471 | 465 | 470 | 7,200 | 470 |
| 2025-03-14 | 467 | 468 | 465 | 467 | 1,200 | 467 |
| 2025-03-13 | 467 | 470 | 465 | 467 | 4,400 | 467 |
| 2025-03-12 | 456 | 468 | 456 | 467 | 3,000 | 467 |
| 2025-03-11 | 458 | 458 | 456 | 458 | 500 | 458 |
| 2025-03-10 | 460 | 461 | 458 | 458 | 1,500 | 458 |
| 2025-03-07 | 463 | 463 | 458 | 460 | 3,200 | 460 |
| 2025-03-06 | 462 | 467 | 462 | 467 | 1,000 | 467 |
| 2025-03-05 | 464 | 464 | 456 | 462 | 800 | 462 |
| 2025-03-04 | 467 | 467 | 460 | 464 | 4,200 | 464 |
| 2025-03-03 | 460 | 467 | 460 | 467 | 1,400 | 467 |
| 2025-02-28 | 462 | 462 | 456 | 459 | 5,300 | 459 |
| 2025-02-27 | 469 | 470 | 463 | 466 | 11,700 | 466 |
| 2025-02-26 | 464 | 466 | 463 | 466 | 3,900 | 466 |
| 2025-02-25 | 463 | 464 | 462 | 464 | 1,000 | 464 |
| 2025-02-21 | 465 | 465 | 459 | 465 | 2,200 | 465 |
| 2025-02-20 | 465 | 466 | 461 | 464 | 1,900 | 464 |
| 2025-02-19 | 463 | 467 | 462 | 467 | 2,100 | 467 |
| 2025-02-18 | 461 | 466 | 461 | 466 | 1,400 | 466 |
| 2025-02-17 | 470 | 471 | 453 | 461 | 19,700 | 461 |
| 2025-02-14 | 479 | 480 | 471 | 476 | 7,900 | 476 |
| 2025-02-13 | 474 | 478 | 467 | 478 | 3,900 | 478 |
| 2025-02-12 | 473 | 477 | 472 | 475 | 3,600 | 475 |
| 2025-02-10 | 473 | 483 | 471 | 474 | 4,300 | 474 |
| 2025-02-07 | 472 | 473 | 467 | 473 | 5,700 | 473 |
| 2025-02-06 | 468 | 472 | 463 | 472 | 2,700 | 472 |
| 2025-02-05 | 470 | 470 | 463 | 467 | 5,500 | 467 |
| 2025-02-04 | 471 | 472 | 466 | 469 | 4,500 | 469 |
| 2025-02-03 | 470 | 473 | 468 | 472 | 8,400 | 472 |
| 2025-01-31 | 473 | 473 | 469 | 470 | 2,100 | 470 |
| 2025-01-30 | 470 | 473 | 468 | 473 | 38,000 | 473 |
| 2025-01-29 | 471 | 473 | 470 | 472 | 1,800 | 472 |
| 2025-01-28 | 471 | 474 | 471 | 473 | 300 | 473 |
| 2025-01-27 | 475 | 476 | 470 | 473 | 2,300 | 473 |
| 2025-01-24 | 475 | 477 | 473 | 476 | 2,500 | 476 |
| 2025-01-23 | 475 | 477 | 473 | 477 | 1,600 | 477 |
| 2025-01-22 | - | - | - | 477 | - | 477 |
| 2025-01-21 | 469 | 477 | 469 | 477 | 1,300 | 477 |
| 2025-01-20 | 471 | 472 | 470 | 470 | 2,800 | 470 |
| 2025-01-17 | 478 | 479 | 475 | 477 | 3,500 | 477 |
| 2025-01-16 | 475 | 484 | 470 | 477 | 9,200 | 477 |
| 2025-01-15 | 476 | 479 | 475 | 477 | 4,400 | 477 |
| 2025-01-14 | 473 | 478 | 467 | 475 | 9,000 | 475 |
| 2025-01-10 | 474 | 475 | 471 | 475 | 3,200 | 475 |
| 2025-01-09 | 472 | 474 | 466 | 474 | 4,800 | 474 |
| 2025-01-08 | 471 | 477 | 465 | 472 | 19,500 | 472 |
| 2025-01-07 | 478 | 478 | 473 | 478 | 4,200 | 478 |
| 2025-01-06 | 472 | 479 | 469 | 479 | 17,200 | 479 |
分割・併合履歴 ： なし