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 |
---|---|---|---|---|---|---|
2025-02-13 | 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