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
2024-10-113,5153,5303,4853,48544,8003,485
2024-10-103,5253,5303,4853,52036,8003,520
2024-10-093,4953,5203,4603,51049,9003,510
2024-10-083,4653,5153,4653,50554,3003,505
2024-10-073,5603,5603,4953,51067,2003,510
2024-10-043,4903,5103,4753,50044,9003,500
2024-10-033,5553,5553,4803,50052,1003,500
2024-10-023,4553,4903,4453,47555,6003,475
2024-10-013,4153,4903,4153,48552,3003,485
2024-09-303,3703,4203,3603,40090,7003,400
2024-09-273,4703,4953,4453,48092,9003,480
2024-09-263,4853,5353,4753,530131,8003,530
2024-09-253,4803,4903,4353,45575,5003,455
2024-09-243,5103,5103,4653,47059,3003,470
2024-09-203,5003,5153,4653,47076,0003,470
2024-09-193,4603,4703,4253,45544,2003,455
2024-09-183,4103,4303,3753,40065,8003,400
2024-09-173,4253,4503,3303,37592,2003,375
2024-09-133,4103,4303,3553,38070,4003,380
2024-09-123,4353,5253,4253,450151,6003,450
2024-09-113,3803,3953,3453,37065,9003,370
2024-09-103,4253,4353,3803,39562,2003,395
2024-09-093,3453,4053,3403,39560,1003,395
2024-09-063,4803,4903,4103,41557,4003,415
2024-09-053,4303,4903,4203,45549,9003,455
2024-09-043,4553,4803,4303,44576,4003,445
2024-09-033,6053,6203,5453,55049,6003,550
2024-09-023,6303,6303,5703,59031,3003,590
2024-08-303,5803,6203,5753,60091,6003,600
2024-08-293,5153,5953,5053,58088,1003,580
2024-08-283,4853,5103,4553,51053,0003,510
2024-08-273,4703,5053,4553,48550,4003,485
2024-08-263,4753,4803,4453,47058,2003,470
2024-08-233,4903,4953,4603,47046,3003,470
2024-08-223,5253,5253,4803,50030,5003,500
2024-08-213,5403,5403,4753,50059,9003,500
2024-08-203,5753,5903,5003,57085,7003,570
2024-08-193,5553,5753,5253,52556,9003,525
2024-08-163,6003,6003,5253,58560,4003,585
2024-08-153,5053,5453,4803,50576,0003,505
2024-08-143,4503,4853,4203,48570,6003,485
2024-08-133,4253,4953,4103,45095,3003,450
2024-08-093,3253,4003,2853,370140,7003,370
2024-08-083,2553,3103,2303,255133,7003,255
2024-08-073,2803,4053,2253,325142,6003,325
2024-08-063,2253,3753,2103,320152,2003,320
2024-08-053,1903,2202,9733,015262,1003,015
2024-08-023,5103,5403,4353,455166,5003,455
2024-08-013,7453,7503,6153,645100,6003,645
2024-07-313,7303,7953,7153,795102,0003,795
2024-07-303,8103,8103,7453,74563,1003,745
2024-07-293,7503,7903,7203,78566,9003,785
2024-07-263,7403,7603,6753,74578,3003,745
2024-07-253,7253,7353,6903,73070,2003,730
2024-07-243,8153,8203,7503,76072,4003,760
2024-07-233,8353,8803,8203,85543,5003,855
2024-07-223,9003,9003,8153,81564,1003,815
2024-07-193,9203,9203,8353,89084,2003,890
2024-07-183,8503,8953,8003,80594,5003,805
2024-07-173,8903,8903,8403,87054,1003,870
2024-07-163,8353,8953,8353,87068,4003,870
2024-07-123,8303,8703,7903,83096,7003,830
2024-07-113,7903,8403,7903,83063,6003,830
2024-07-103,7753,7903,7553,79069,9003,790
2024-07-093,7453,7903,7403,77056,2003,770
2024-07-083,7653,7703,7253,74568,6003,745
2024-07-053,8353,8403,7403,765124,5003,765
2024-07-043,8503,8503,7953,82551,7003,825
2024-07-033,7803,8203,7703,82077,0003,820
2024-07-023,7753,8053,7653,77590,9003,775
2024-07-013,7653,7953,7653,77586,0003,775
2024-06-283,7603,7853,7253,74579,5003,745
2024-06-273,7353,7953,7353,775101,5003,775
2024-06-263,7103,7503,7003,73565,4003,735
2024-06-253,7053,7453,6953,72579,7003,725
2024-06-243,6553,7003,6453,67595,3003,675
2024-06-213,7803,8203,6553,655374,5003,655
2024-06-203,6103,6253,5603,59573,4003,595
2024-06-193,5553,6003,5553,59047,0003,590
2024-06-183,5453,5953,5303,55543,1003,555
2024-06-173,5853,5903,5103,52572,4003,525
2024-06-143,5853,6503,5803,63596,9003,635
2024-06-133,5903,5903,5353,54570,9003,545
2024-06-123,6053,6153,5703,59057,8003,590
2024-06-113,6103,6553,5753,58568,5003,585
2024-06-103,5703,6253,5703,62069,4003,620
2024-06-073,5353,5653,5253,56030,2003,560
2024-06-063,5703,5803,5203,54062,4003,540
2024-06-053,5903,6003,5453,56052,0003,560
2024-06-043,6053,6353,5853,61554,2003,615
2024-06-033,6203,6253,5753,59068,9003,590
2024-05-313,5403,6253,5353,595117,4003,595
2024-05-303,4703,5303,4503,50586,3003,505
2024-05-293,5653,5653,4603,470103,6003,470
2024-05-283,6253,6603,5453,565102,6003,565
2024-05-273,6003,6303,5853,61551,6003,615
2024-05-243,5403,6303,5203,59095,8003,590
2024-05-233,5253,6103,4803,550158,9003,550
2024-05-223,5753,5753,4953,53096,4003,530
2024-05-213,5753,6603,5453,565156,2003,565
2024-05-203,4803,5853,4803,585224,6003,585
2024-05-173,3503,4753,3503,455195,5003,455
2024-05-163,4203,4503,3803,390130,0003,390
2024-05-153,4553,4903,3853,410201,6003,410
2024-05-143,3303,4503,2703,440546,3003,440
2024-05-133,2853,2853,2253,285966,0003,285
2024-05-102,7752,7902,7672,785124,2002,785
2024-05-092,7112,7752,7112,751128,0002,751
2024-05-082,7502,7602,7102,710121,3002,710
2024-05-072,7802,7802,7462,772127,6002,772
2024-05-022,7782,7782,7502,76748,9002,767
2024-05-012,7952,7952,7632,77870,7002,778
2024-04-302,7982,8102,7832,80073,5002,800
2024-04-262,7352,7682,7172,76294,6002,762
2024-04-252,7632,7632,7342,73443,1002,734
2024-04-242,7682,7772,7452,76373,7002,763
2024-04-232,7602,7702,7452,75547,7002,755
2024-04-222,7502,7592,7382,75952,6002,759
2024-04-192,7662,7712,7102,717116,7002,717
2024-04-182,7382,7842,7382,77173,7002,771
2024-04-172,7872,7872,7242,744152,3002,744
2024-04-162,8252,8252,7662,76698,4002,766
2024-04-152,8082,8302,8032,83050,2002,830
2024-04-122,8032,8182,7972,814101,1002,814
2024-04-112,8122,8322,7912,81460,8002,814
2024-04-102,8542,8692,8372,83885,7002,838
2024-04-092,8492,8782,8402,876122,9002,876
2024-04-082,8102,8372,7842,833104,7002,833
2024-04-052,7752,7972,7692,78879,3002,788
2024-04-042,8222,8222,7852,78571,1002,785
2024-04-032,7902,8182,7752,805151,9002,805
2024-04-022,8622,8622,8012,81183,9002,811
2024-04-012,9052,9112,8402,84373,3002,843
2024-03-292,8632,9022,8602,90271,9002,902
2024-03-282,8622,8872,8432,84788,4002,847
2024-03-272,8952,9242,8922,900108,6002,900
2024-03-262,9002,9002,8662,888109,1002,888
2024-03-252,8852,9202,8802,900133,0002,900
2024-03-222,8702,8882,8562,88696,6002,886
2024-03-212,8592,8622,8432,86279,0002,862
2024-03-192,8262,8502,8162,83676,2002,836
2024-03-182,8402,8452,8092,82669,5002,826
2024-03-152,8052,8252,7862,806197,2002,806
2024-03-142,7882,8052,7792,80564,1002,805
2024-03-132,7982,8032,7802,79178,4002,791
2024-03-122,7692,7902,7342,790137,3002,790
2024-03-112,8352,8362,7702,781174,7002,781
2024-03-082,8392,8602,8272,84797,2002,847
2024-03-072,9002,9082,8532,865118,2002,865
2024-03-062,8212,8942,8132,884142,0002,884
2024-03-052,8052,8432,8042,83379,3002,833
2024-03-042,8462,8462,8062,806103,0002,806
2024-03-012,8702,8702,8352,836117,1002,836
2024-02-292,9002,9002,8512,865151,9002,865
2024-02-282,9032,9302,8972,91498,5002,914
2024-02-272,9192,9212,8782,890135,6002,890
2024-02-262,9152,9412,8972,921132,4002,921
2024-02-222,8922,9152,8822,904101,9002,904
2024-02-212,8962,9092,8762,89168,5002,891
2024-02-202,9032,9112,8842,88470,2002,884
2024-02-192,8412,9092,8402,90593,2002,905
2024-02-162,8522,8682,8442,85781,8002,857
2024-02-152,9002,9002,8052,836155,9002,836
2024-02-142,9172,9222,8802,88865,7002,888
2024-02-132,9232,9312,8872,929112,3002,929
2024-02-092,9002,9302,8932,90893,8002,908
2024-02-082,9052,9072,8572,902128,6002,902
2024-02-072,8382,9252,8382,911225,0002,911
2024-02-062,8592,8672,8082,833297,0002,833
2024-02-052,7802,8002,7712,798125,9002,798
2024-02-022,7672,7692,7502,75679,7002,756
2024-02-012,7602,7642,7382,75696,8002,756
2024-01-312,7552,7732,7432,77382,9002,773
2024-01-302,7622,7652,7462,75791,7002,757
2024-01-292,7342,7642,7342,76274,4002,762
2024-01-262,7512,7512,7152,71797,1002,717
2024-01-252,7352,7542,7312,75163,6002,751
2024-01-242,7492,7622,7352,73964,8002,739
2024-01-232,7602,7742,7382,745121,2002,745
2024-01-222,7382,7662,7382,75570,6002,755
2024-01-192,7672,7702,7342,73896,3002,738
2024-01-182,7402,7562,7342,75564,9002,755
2024-01-172,7592,7792,7342,739104,2002,739
2024-01-162,7692,7722,7482,75355,4002,753
2024-01-152,7602,7742,7542,76579,0002,765
2024-01-122,7782,7862,7402,761139,5002,761
2024-01-112,7902,8092,7762,776125,8002,776
2024-01-102,7832,7832,7652,773149,9002,773
2024-01-092,7292,7782,7062,778216,4002,778
2024-01-052,7102,7122,6952,706122,6002,706
2024-01-042,6702,7012,6432,701187,6002,701

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