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
2025-02-133,1853,2603,1703,255100,9003,255
2025-02-123,1603,1703,1053,130201,2003,130
2025-02-103,2053,2303,1903,21587,3003,215
2025-02-073,2053,2253,1853,18555,0003,185
2025-02-063,2253,2353,2053,21043,6003,210
2025-02-053,2553,2603,2103,22546,4003,225
2025-02-043,2603,2753,2003,21046,1003,210
2025-02-033,2753,2903,2253,23590,0003,235
2025-01-313,2953,2953,2703,29059,2003,290
2025-01-303,2703,3003,2653,30037,0003,300
2025-01-293,3003,3053,2653,27556,8003,275
2025-01-283,2853,3203,2803,29045,3003,290
2025-01-273,3203,3253,3003,31047,4003,310
2025-01-243,2853,3203,2703,28054,7003,280
2025-01-233,2503,2703,2403,25541,2003,255
2025-01-223,2553,2753,2453,25541,7003,255
2025-01-213,2503,2653,2453,26528,5003,265
2025-01-203,2253,2553,2153,24549,6003,245
2025-01-173,1703,2003,1503,19058,2003,190
2025-01-163,1853,2053,1653,18587,2003,185
2025-01-153,1503,1753,1353,14569,3003,145
2025-01-143,2203,2403,1303,150156,0003,150
2025-01-103,2603,2853,2303,25059,5003,250
2025-01-093,3003,3053,2603,27073,7003,270
2025-01-083,3603,3953,3103,31078,4003,310
2025-01-073,3303,3603,3003,34077,8003,340
2025-01-063,3403,3453,2853,315108,0003,315

分割・併合履歴 : [2017-09-27]1株→0.2株 [1989-03-28]1株→1.05株