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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 422 | 422 | 421 | 421 | 1,000 | 421 |
| 2024-11-20 | 425 | 425 | 420 | 420 | 11,000 | 420 |
| 2024-11-19 | 425 | 426 | 425 | 425 | 300 | 425 |
| 2024-11-18 | 429 | 429 | 423 | 423 | 3,000 | 423 |
| 2024-11-15 | 429 | 429 | 422 | 423 | 2,400 | 423 |
| 2024-11-14 | 422 | 424 | 421 | 421 | 2,800 | 421 |
| 2024-11-13 | 423 | 425 | 423 | 424 | 600 | 424 |
| 2024-11-12 | 425 | 426 | 422 | 425 | 8,200 | 425 |
| 2024-11-11 | 426 | 428 | 423 | 425 | 19,000 | 425 |
| 2024-11-08 | 429 | 429 | 421 | 422 | 38,000 | 422 |
| 2024-11-07 | 433 | 433 | 423 | 426 | 14,100 | 426 |
| 2024-11-06 | 431 | 439 | 425 | 429 | 5,900 | 429 |
| 2024-11-05 | 430 | 430 | 426 | 430 | 1,500 | 430 |
| 2024-11-01 | 433 | 433 | 427 | 431 | 3,600 | 431 |
| 2024-10-31 | 426 | 433 | 426 | 433 | 5,500 | 433 |
| 2024-10-30 | 426 | 426 | 422 | 425 | 1,600 | 425 |
| 2024-10-29 | 425 | 426 | 423 | 426 | 4,300 | 426 |
| 2024-10-28 | 427 | 427 | 422 | 426 | 4,600 | 426 |
| 2024-10-25 | 435 | 435 | 420 | 426 | 13,100 | 426 |
| 2024-10-24 | 434 | 437 | 434 | 436 | 600 | 436 |
| 2024-10-23 | 440 | 441 | 434 | 434 | 14,000 | 434 |
| 2024-10-22 | 449 | 449 | 436 | 441 | 9,600 | 441 |
| 2024-10-21 | 451 | 451 | 449 | 449 | 7,800 | 449 |
| 2024-10-18 | 450 | 451 | 449 | 451 | 1,800 | 451 |
| 2024-10-17 | 457 | 458 | 449 | 452 | 3,200 | 452 |
| 2024-10-16 | 452 | 454 | 451 | 454 | 700 | 454 |
| 2024-10-15 | 456 | 456 | 453 | 453 | 1,300 | 453 |
| 2024-10-11 | 453 | 453 | 451 | 453 | 14,400 | 453 |
| 2024-10-10 | 452 | 454 | 450 | 453 | 3,500 | 453 |
| 2024-10-09 | 453 | 454 | 452 | 454 | 8,200 | 454 |
| 2024-10-08 | 453 | 454 | 451 | 454 | 12,400 | 454 |
| 2024-10-07 | 454 | 455 | 451 | 453 | 6,700 | 453 |
| 2024-10-04 | 452 | 454 | 450 | 453 | 9,300 | 453 |
| 2024-10-03 | 457 | 457 | 449 | 452 | 15,800 | 452 |
| 2024-10-02 | 462 | 462 | 456 | 456 | 2,600 | 456 |
| 2024-10-01 | 454 | 463 | 454 | 462 | 3,200 | 462 |
| 2024-09-30 | 453 | 456 | 453 | 456 | 2,000 | 456 |
| 2024-09-27 | 454 | 455 | 452 | 455 | 2,100 | 455 |
| 2024-09-26 | 453 | 454 | 452 | 452 | 5,500 | 452 |
| 2024-09-25 | 455 | 455 | 452 | 455 | 1,400 | 455 |
| 2024-09-24 | 455 | 455 | 454 | 454 | 1,700 | 454 |
| 2024-09-20 | 450 | 456 | 450 | 454 | 3,800 | 454 |
| 2024-09-19 | 449 | 454 | 449 | 450 | 5,700 | 450 |
| 2024-09-18 | 454 | 454 | 449 | 449 | 3,800 | 449 |
| 2024-09-17 | 456 | 457 | 449 | 452 | 4,200 | 452 |
| 2024-09-13 | 448 | 452 | 448 | 452 | 3,700 | 452 |
| 2024-09-12 | 451 | 458 | 448 | 448 | 1,900 | 448 |
| 2024-09-11 | 459 | 459 | 445 | 451 | 3,200 | 451 |
| 2024-09-10 | 456 | 459 | 454 | 459 | 1,600 | 459 |
| 2024-09-09 | 459 | 459 | 445 | 458 | 6,000 | 458 |
| 2024-09-06 | 460 | 460 | 454 | 459 | 21,500 | 459 |
| 2024-09-05 | 457 | 458 | 454 | 456 | 8,700 | 456 |
| 2024-09-04 | 465 | 467 | 461 | 461 | 3,600 | 461 |
| 2024-09-03 | 469 | 470 | 466 | 467 | 4,400 | 467 |
| 2024-09-02 | 467 | 470 | 467 | 469 | 2,200 | 469 |
| 2024-08-30 | 465 | 467 | 465 | 466 | 1,500 | 466 |
| 2024-08-29 | 465 | 468 | 465 | 467 | 2,200 | 467 |
| 2024-08-28 | 467 | 470 | 465 | 465 | 2,400 | 465 |
| 2024-08-27 | 467 | 471 | 467 | 470 | 1,600 | 470 |
| 2024-08-26 | 468 | 472 | 466 | 469 | 2,700 | 469 |
| 2024-08-23 | 467 | 468 | 465 | 468 | 1,300 | 468 |
| 2024-08-22 | 467 | 467 | 467 | 467 | 4,100 | 467 |
| 2024-08-21 | 466 | 471 | 466 | 469 | 2,800 | 469 |
| 2024-08-20 | 466 | 469 | 465 | 469 | 800 | 469 |
| 2024-08-19 | 469 | 469 | 464 | 465 | 13,200 | 465 |
| 2024-08-16 | 469 | 470 | 467 | 467 | 7,700 | 467 |
| 2024-08-15 | 476 | 476 | 466 | 472 | 2,600 | 472 |
| 2024-08-14 | 466 | 473 | 466 | 471 | 1,800 | 471 |
| 2024-08-13 | 465 | 475 | 460 | 471 | 5,700 | 471 |
| 2024-08-09 | 461 | 485 | 461 | 480 | 54,400 | 480 |
| 2024-08-08 | 436 | 458 | 433 | 457 | 35,300 | 457 |
| 2024-08-07 | 424 | 446 | 417 | 444 | 11,100 | 444 |
| 2024-08-06 | 406 | 432 | 406 | 424 | 30,000 | 424 |
| 2024-08-05 | 460 | 460 | 414 | 414 | 35,200 | 414 |
| 2024-08-02 | 495 | 500 | 490 | 494 | 19,100 | 494 |
| 2024-08-01 | 515 | 516 | 507 | 509 | 6,500 | 509 |
| 2024-07-31 | 515 | 519 | 514 | 516 | 2,600 | 516 |
| 2024-07-30 | 518 | 518 | 511 | 516 | 21,000 | 516 |
| 2024-07-29 | 514 | 522 | 508 | 518 | 19,200 | 518 |
| 2024-07-26 | 509 | 515 | 509 | 514 | 13,800 | 514 |
| 2024-07-25 | 512 | 514 | 509 | 509 | 5,100 | 509 |
| 2024-07-24 | 519 | 519 | 514 | 518 | 4,700 | 518 |
| 2024-07-23 | 517 | 520 | 513 | 519 | 14,700 | 519 |
| 2024-07-22 | 521 | 524 | 508 | 518 | 13,100 | 518 |
| 2024-07-19 | 522 | 525 | 522 | 525 | 700 | 525 |
| 2024-07-18 | 523 | 525 | 520 | 525 | 2,300 | 525 |
| 2024-07-17 | 525 | 525 | 524 | 525 | 2,000 | 525 |
| 2024-07-16 | 529 | 529 | 522 | 525 | 3,200 | 525 |
| 2024-07-12 | 522 | 528 | 522 | 528 | 1,900 | 528 |
| 2024-07-11 | 530 | 530 | 520 | 526 | 13,300 | 526 |
| 2024-07-10 | 519 | 520 | 510 | 520 | 9,900 | 520 |
| 2024-07-09 | 521 | 524 | 515 | 522 | 4,200 | 522 |
| 2024-07-08 | 521 | 521 | 517 | 519 | 900 | 519 |
| 2024-07-05 | 518 | 521 | 516 | 521 | 4,400 | 521 |
| 2024-07-04 | 520 | 520 | 511 | 518 | 4,100 | 518 |
| 2024-07-03 | 516 | 520 | 513 | 520 | 2,600 | 520 |
| 2024-07-02 | 520 | 522 | 516 | 520 | 2,300 | 520 |
| 2024-07-01 | 514 | 520 | 514 | 520 | 4,800 | 520 |
| 2024-06-28 | 510 | 515 | 510 | 511 | 3,700 | 511 |
| 2024-06-27 | 509 | 526 | 507 | 507 | 19,200 | 507 |
| 2024-06-26 | 505 | 508 | 504 | 505 | 1,300 | 505 |
| 2024-06-25 | 505 | 512 | 503 | 505 | 5,700 | 505 |
| 2024-06-24 | 509 | 510 | 498 | 505 | 5,700 | 505 |
| 2024-06-21 | 505 | 509 | 505 | 508 | 3,700 | 508 |
| 2024-06-20 | 497 | 508 | 497 | 507 | 4,800 | 507 |
| 2024-06-19 | 508 | 508 | 504 | 507 | 8,100 | 507 |
| 2024-06-18 | 506 | 508 | 498 | 508 | 10,400 | 508 |
| 2024-06-17 | 506 | 506 | 496 | 504 | 8,900 | 504 |
| 2024-06-14 | 497 | 505 | 497 | 503 | 2,500 | 503 |
| 2024-06-13 | 502 | 504 | 498 | 501 | 6,500 | 501 |
| 2024-06-12 | 504 | 505 | 500 | 502 | 5,000 | 502 |
| 2024-06-11 | 505 | 506 | 501 | 506 | 2,700 | 506 |
| 2024-06-10 | 507 | 508 | 505 | 505 | 6,300 | 505 |
| 2024-06-07 | 508 | 508 | 502 | 506 | 3,200 | 506 |
| 2024-06-06 | 507 | 509 | 507 | 509 | 400 | 509 |
| 2024-06-05 | 508 | 509 | 503 | 507 | 4,700 | 507 |
| 2024-06-04 | 507 | 509 | 507 | 507 | 500 | 507 |
| 2024-06-03 | 505 | 509 | 503 | 507 | 11,700 | 507 |
| 2024-05-31 | 494 | 506 | 494 | 505 | 13,200 | 505 |
| 2024-05-30 | 498 | 502 | 492 | 494 | 14,300 | 494 |
| 2024-05-29 | 508 | 508 | 499 | 503 | 12,700 | 503 |
| 2024-05-28 | 508 | 510 | 504 | 509 | 2,400 | 509 |
| 2024-05-27 | 510 | 510 | 502 | 508 | 6,800 | 508 |
| 2024-05-24 | 504 | 515 | 501 | 515 | 4,600 | 515 |
| 2024-05-23 | 514 | 514 | 504 | 511 | 2,100 | 511 |
| 2024-05-22 | 509 | 514 | 507 | 514 | 1,600 | 514 |
| 2024-05-21 | 511 | 511 | 505 | 509 | 3,800 | 509 |
| 2024-05-20 | 513 | 513 | 509 | 512 | 5,500 | 512 |
| 2024-05-17 | 517 | 518 | 500 | 517 | 12,200 | 517 |
| 2024-05-16 | 517 | 522 | 507 | 517 | 15,600 | 517 |
| 2024-05-15 | 527 | 527 | 507 | 517 | 5,700 | 517 |
| 2024-05-14 | 524 | 527 | 516 | 525 | 16,400 | 525 |
| 2024-05-13 | 528 | 530 | 506 | 525 | 36,900 | 525 |
| 2024-05-10 | 549 | 559 | 535 | 558 | 21,200 | 558 |
| 2024-05-09 | 552 | 552 | 547 | 547 | 8,000 | 547 |
| 2024-05-08 | 538 | 550 | 527 | 548 | 17,600 | 548 |
| 2024-05-07 | 534 | 536 | 521 | 536 | 10,600 | 536 |
| 2024-05-02 | 525 | 528 | 515 | 526 | 9,100 | 526 |
| 2024-05-01 | 526 | 529 | 525 | 525 | 3,500 | 525 |
| 2024-04-30 | 530 | 530 | 522 | 526 | 5,200 | 526 |
| 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
