4044 セントラル硝子(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 | 2,735 | 2,768 | 2,717 | 2,762 | 94,600 | 2,762 |
| 2024-04-25 | 2,763 | 2,763 | 2,734 | 2,734 | 43,100 | 2,734 |
| 2024-04-24 | 2,768 | 2,777 | 2,745 | 2,763 | 73,700 | 2,763 |
| 2024-04-23 | 2,760 | 2,770 | 2,745 | 2,755 | 47,700 | 2,755 |
| 2024-04-22 | 2,750 | 2,759 | 2,738 | 2,759 | 52,600 | 2,759 |
| 2024-04-19 | 2,766 | 2,771 | 2,710 | 2,717 | 116,700 | 2,717 |
| 2024-04-18 | 2,738 | 2,784 | 2,738 | 2,771 | 73,700 | 2,771 |
| 2024-04-17 | 2,787 | 2,787 | 2,724 | 2,744 | 152,300 | 2,744 |
| 2024-04-16 | 2,825 | 2,825 | 2,766 | 2,766 | 98,400 | 2,766 |
| 2024-04-15 | 2,808 | 2,830 | 2,803 | 2,830 | 50,200 | 2,830 |
| 2024-04-12 | 2,803 | 2,818 | 2,797 | 2,814 | 101,100 | 2,814 |
| 2024-04-11 | 2,812 | 2,832 | 2,791 | 2,814 | 60,800 | 2,814 |
| 2024-04-10 | 2,854 | 2,869 | 2,837 | 2,838 | 85,700 | 2,838 |
| 2024-04-09 | 2,849 | 2,878 | 2,840 | 2,876 | 122,900 | 2,876 |
| 2024-04-08 | 2,810 | 2,837 | 2,784 | 2,833 | 104,700 | 2,833 |
| 2024-04-05 | 2,775 | 2,797 | 2,769 | 2,788 | 79,300 | 2,788 |
| 2024-04-04 | 2,822 | 2,822 | 2,785 | 2,785 | 71,100 | 2,785 |
| 2024-04-03 | 2,790 | 2,818 | 2,775 | 2,805 | 151,900 | 2,805 |
| 2024-04-02 | 2,862 | 2,862 | 2,801 | 2,811 | 83,900 | 2,811 |
| 2024-04-01 | 2,905 | 2,911 | 2,840 | 2,843 | 73,300 | 2,843 |
| 2024-03-29 | 2,863 | 2,902 | 2,860 | 2,902 | 71,900 | 2,902 |
| 2024-03-28 | 2,862 | 2,887 | 2,843 | 2,847 | 88,400 | 2,847 |
| 2024-03-27 | 2,895 | 2,924 | 2,892 | 2,900 | 108,600 | 2,900 |
| 2024-03-26 | 2,900 | 2,900 | 2,866 | 2,888 | 109,100 | 2,888 |
| 2024-03-25 | 2,885 | 2,920 | 2,880 | 2,900 | 133,000 | 2,900 |
| 2024-03-22 | 2,870 | 2,888 | 2,856 | 2,886 | 96,600 | 2,886 |
| 2024-03-21 | 2,859 | 2,862 | 2,843 | 2,862 | 79,000 | 2,862 |
| 2024-03-19 | 2,826 | 2,850 | 2,816 | 2,836 | 76,200 | 2,836 |
| 2024-03-18 | 2,840 | 2,845 | 2,809 | 2,826 | 69,500 | 2,826 |
| 2024-03-15 | 2,805 | 2,825 | 2,786 | 2,806 | 197,200 | 2,806 |
| 2024-03-14 | 2,788 | 2,805 | 2,779 | 2,805 | 64,100 | 2,805 |
| 2024-03-13 | 2,798 | 2,803 | 2,780 | 2,791 | 78,400 | 2,791 |
| 2024-03-12 | 2,769 | 2,790 | 2,734 | 2,790 | 137,300 | 2,790 |
| 2024-03-11 | 2,835 | 2,836 | 2,770 | 2,781 | 174,700 | 2,781 |
| 2024-03-08 | 2,839 | 2,860 | 2,827 | 2,847 | 97,200 | 2,847 |
| 2024-03-07 | 2,900 | 2,908 | 2,853 | 2,865 | 118,200 | 2,865 |
| 2024-03-06 | 2,821 | 2,894 | 2,813 | 2,884 | 142,000 | 2,884 |
| 2024-03-05 | 2,805 | 2,843 | 2,804 | 2,833 | 79,300 | 2,833 |
| 2024-03-04 | 2,846 | 2,846 | 2,806 | 2,806 | 103,000 | 2,806 |
| 2024-03-01 | 2,870 | 2,870 | 2,835 | 2,836 | 117,100 | 2,836 |
| 2024-02-29 | 2,900 | 2,900 | 2,851 | 2,865 | 151,900 | 2,865 |
| 2024-02-28 | 2,903 | 2,930 | 2,897 | 2,914 | 98,500 | 2,914 |
| 2024-02-27 | 2,919 | 2,921 | 2,878 | 2,890 | 135,600 | 2,890 |
| 2024-02-26 | 2,915 | 2,941 | 2,897 | 2,921 | 132,400 | 2,921 |
| 2024-02-22 | 2,892 | 2,915 | 2,882 | 2,904 | 101,900 | 2,904 |
| 2024-02-21 | 2,896 | 2,909 | 2,876 | 2,891 | 68,500 | 2,891 |
| 2024-02-20 | 2,903 | 2,911 | 2,884 | 2,884 | 70,200 | 2,884 |
| 2024-02-19 | 2,841 | 2,909 | 2,840 | 2,905 | 93,200 | 2,905 |
| 2024-02-16 | 2,852 | 2,868 | 2,844 | 2,857 | 81,800 | 2,857 |
| 2024-02-15 | 2,900 | 2,900 | 2,805 | 2,836 | 155,900 | 2,836 |
| 2024-02-14 | 2,917 | 2,922 | 2,880 | 2,888 | 65,700 | 2,888 |
| 2024-02-13 | 2,923 | 2,931 | 2,887 | 2,929 | 112,300 | 2,929 |
| 2024-02-09 | 2,900 | 2,930 | 2,893 | 2,908 | 93,800 | 2,908 |
| 2024-02-08 | 2,905 | 2,907 | 2,857 | 2,902 | 128,600 | 2,902 |
| 2024-02-07 | 2,838 | 2,925 | 2,838 | 2,911 | 225,000 | 2,911 |
| 2024-02-06 | 2,859 | 2,867 | 2,808 | 2,833 | 297,000 | 2,833 |
| 2024-02-05 | 2,780 | 2,800 | 2,771 | 2,798 | 125,900 | 2,798 |
| 2024-02-02 | 2,767 | 2,769 | 2,750 | 2,756 | 79,700 | 2,756 |
| 2024-02-01 | 2,760 | 2,764 | 2,738 | 2,756 | 96,800 | 2,756 |
| 2024-01-31 | 2,755 | 2,773 | 2,743 | 2,773 | 82,900 | 2,773 |
| 2024-01-30 | 2,762 | 2,765 | 2,746 | 2,757 | 91,700 | 2,757 |
| 2024-01-29 | 2,734 | 2,764 | 2,734 | 2,762 | 74,400 | 2,762 |
| 2024-01-26 | 2,751 | 2,751 | 2,715 | 2,717 | 97,100 | 2,717 |
| 2024-01-25 | 2,735 | 2,754 | 2,731 | 2,751 | 63,600 | 2,751 |
| 2024-01-24 | 2,749 | 2,762 | 2,735 | 2,739 | 64,800 | 2,739 |
| 2024-01-23 | 2,760 | 2,774 | 2,738 | 2,745 | 121,200 | 2,745 |
| 2024-01-22 | 2,738 | 2,766 | 2,738 | 2,755 | 70,600 | 2,755 |
| 2024-01-19 | 2,767 | 2,770 | 2,734 | 2,738 | 96,300 | 2,738 |
| 2024-01-18 | 2,740 | 2,756 | 2,734 | 2,755 | 64,900 | 2,755 |
| 2024-01-17 | 2,759 | 2,779 | 2,734 | 2,739 | 104,200 | 2,739 |
| 2024-01-16 | 2,769 | 2,772 | 2,748 | 2,753 | 55,400 | 2,753 |
| 2024-01-15 | 2,760 | 2,774 | 2,754 | 2,765 | 79,000 | 2,765 |
| 2024-01-12 | 2,778 | 2,786 | 2,740 | 2,761 | 139,500 | 2,761 |
| 2024-01-11 | 2,790 | 2,809 | 2,776 | 2,776 | 125,800 | 2,776 |
| 2024-01-10 | 2,783 | 2,783 | 2,765 | 2,773 | 149,900 | 2,773 |
| 2024-01-09 | 2,729 | 2,778 | 2,706 | 2,778 | 216,400 | 2,778 |
| 2024-01-05 | 2,710 | 2,712 | 2,695 | 2,706 | 122,600 | 2,706 |
| 2024-01-04 | 2,670 | 2,701 | 2,643 | 2,701 | 187,600 | 2,701 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1989-03-28]1株→1.05株
