4044 セントラル硝子(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 | 3,005 | 3,045 | 2,867 | 2,941 | 253,900 | 2,941 |
| 2025-04-03 | 3,145 | 3,160 | 3,105 | 3,120 | 120,100 | 3,120 |
| 2025-04-02 | 3,260 | 3,275 | 3,215 | 3,240 | 46,700 | 3,240 |
| 2025-04-01 | 3,275 | 3,290 | 3,250 | 3,265 | 82,700 | 3,265 |
| 2025-03-31 | 3,305 | 3,305 | 3,230 | 3,245 | 111,600 | 3,245 |
| 2025-03-28 | 3,355 | 3,370 | 3,335 | 3,350 | 78,600 | 3,350 |
| 2025-03-27 | 3,400 | 3,450 | 3,385 | 3,450 | 84,900 | 3,450 |
| 2025-03-26 | 3,420 | 3,425 | 3,390 | 3,420 | 57,600 | 3,420 |
| 2025-03-25 | 3,430 | 3,430 | 3,390 | 3,410 | 42,400 | 3,410 |
| 2025-03-24 | 3,410 | 3,420 | 3,380 | 3,400 | 58,700 | 3,400 |
| 2025-03-21 | 3,430 | 3,450 | 3,410 | 3,410 | 87,600 | 3,410 |
| 2025-03-19 | 3,395 | 3,460 | 3,395 | 3,440 | 59,700 | 3,440 |
| 2025-03-18 | 3,375 | 3,380 | 3,355 | 3,365 | 44,100 | 3,365 |
| 2025-03-17 | 3,310 | 3,360 | 3,310 | 3,355 | 61,100 | 3,355 |
| 2025-03-14 | 3,300 | 3,325 | 3,295 | 3,310 | 55,100 | 3,310 |
| 2025-03-13 | 3,325 | 3,325 | 3,285 | 3,310 | 64,400 | 3,310 |
| 2025-03-12 | 3,300 | 3,335 | 3,290 | 3,325 | 56,800 | 3,325 |
| 2025-03-11 | 3,335 | 3,335 | 3,285 | 3,305 | 94,400 | 3,305 |
| 2025-03-10 | 3,385 | 3,395 | 3,345 | 3,345 | 82,400 | 3,345 |
| 2025-03-07 | 3,360 | 3,385 | 3,340 | 3,365 | 79,900 | 3,365 |
| 2025-03-06 | 3,335 | 3,375 | 3,325 | 3,360 | 74,300 | 3,360 |
| 2025-03-05 | 3,290 | 3,340 | 3,290 | 3,320 | 88,300 | 3,320 |
| 2025-03-04 | 3,280 | 3,315 | 3,260 | 3,270 | 90,700 | 3,270 |
| 2025-03-03 | 3,290 | 3,300 | 3,240 | 3,265 | 54,900 | 3,265 |
| 2025-02-28 | 3,220 | 3,260 | 3,215 | 3,260 | 100,000 | 3,260 |
| 2025-02-27 | 3,200 | 3,240 | 3,200 | 3,225 | 59,800 | 3,225 |
| 2025-02-26 | 3,200 | 3,220 | 3,160 | 3,200 | 106,300 | 3,200 |
| 2025-02-25 | 3,210 | 3,230 | 3,185 | 3,225 | 95,500 | 3,225 |
| 2025-02-21 | 3,230 | 3,275 | 3,200 | 3,220 | 117,600 | 3,220 |
| 2025-02-20 | 3,255 | 3,255 | 3,210 | 3,225 | 96,600 | 3,225 |
| 2025-02-19 | 3,270 | 3,335 | 3,260 | 3,265 | 90,100 | 3,265 |
| 2025-02-18 | 3,250 | 3,255 | 3,215 | 3,255 | 53,700 | 3,255 |
| 2025-02-17 | 3,260 | 3,280 | 3,245 | 3,250 | 54,900 | 3,250 |
| 2025-02-14 | 3,270 | 3,275 | 3,240 | 3,260 | 53,700 | 3,260 |
| 2025-02-13 | 3,185 | 3,260 | 3,170 | 3,255 | 100,900 | 3,255 |
| 2025-02-12 | 3,160 | 3,170 | 3,105 | 3,130 | 201,200 | 3,130 |
| 2025-02-10 | 3,205 | 3,230 | 3,190 | 3,215 | 87,300 | 3,215 |
| 2025-02-07 | 3,205 | 3,225 | 3,185 | 3,185 | 55,000 | 3,185 |
| 2025-02-06 | 3,225 | 3,235 | 3,205 | 3,210 | 43,600 | 3,210 |
| 2025-02-05 | 3,255 | 3,260 | 3,210 | 3,225 | 46,400 | 3,225 |
| 2025-02-04 | 3,260 | 3,275 | 3,200 | 3,210 | 46,100 | 3,210 |
| 2025-02-03 | 3,275 | 3,290 | 3,225 | 3,235 | 90,000 | 3,235 |
| 2025-01-31 | 3,295 | 3,295 | 3,270 | 3,290 | 59,200 | 3,290 |
| 2025-01-30 | 3,270 | 3,300 | 3,265 | 3,300 | 37,000 | 3,300 |
| 2025-01-29 | 3,300 | 3,305 | 3,265 | 3,275 | 56,800 | 3,275 |
| 2025-01-28 | 3,285 | 3,320 | 3,280 | 3,290 | 45,300 | 3,290 |
| 2025-01-27 | 3,320 | 3,325 | 3,300 | 3,310 | 47,400 | 3,310 |
| 2025-01-24 | 3,285 | 3,320 | 3,270 | 3,280 | 54,700 | 3,280 |
| 2025-01-23 | 3,250 | 3,270 | 3,240 | 3,255 | 41,200 | 3,255 |
| 2025-01-22 | 3,255 | 3,275 | 3,245 | 3,255 | 41,700 | 3,255 |
| 2025-01-21 | 3,250 | 3,265 | 3,245 | 3,265 | 28,500 | 3,265 |
| 2025-01-20 | 3,225 | 3,255 | 3,215 | 3,245 | 49,600 | 3,245 |
| 2025-01-17 | 3,170 | 3,200 | 3,150 | 3,190 | 58,200 | 3,190 |
| 2025-01-16 | 3,185 | 3,205 | 3,165 | 3,185 | 87,200 | 3,185 |
| 2025-01-15 | 3,150 | 3,175 | 3,135 | 3,145 | 69,300 | 3,145 |
| 2025-01-14 | 3,220 | 3,240 | 3,130 | 3,150 | 156,000 | 3,150 |
| 2025-01-10 | 3,260 | 3,285 | 3,230 | 3,250 | 59,500 | 3,250 |
| 2025-01-09 | 3,300 | 3,305 | 3,260 | 3,270 | 73,700 | 3,270 |
| 2025-01-08 | 3,360 | 3,395 | 3,310 | 3,310 | 78,400 | 3,310 |
| 2025-01-07 | 3,330 | 3,360 | 3,300 | 3,340 | 77,800 | 3,340 |
| 2025-01-06 | 3,340 | 3,345 | 3,285 | 3,315 | 108,000 | 3,315 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1989-03-28]1株→1.05株