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
2025-07-153,0703,0803,0653,07052,8003,070
2025-07-143,0553,0903,0553,07063,7003,070
2025-07-113,0603,0753,0353,05596,0003,055
2025-07-103,0303,0403,0203,030103,6003,030
2025-07-093,0203,0653,0103,03072,2003,030
2025-07-082,9693,0102,9563,00567,0003,005
2025-07-072,9882,9922,9722,97375,5002,973
2025-07-042,9973,0152,9913,00047,3003,000
2025-07-032,9873,0002,9722,99980,8002,999
2025-07-022,9672,9892,9602,980122,5002,980
2025-07-012,9732,9912,9672,97963,3002,979
2025-06-302,9803,0152,9732,973117,5002,973
2025-06-272,9502,9742,9502,96662,4002,966
2025-06-262,9252,9492,9232,94962,1002,949
2025-06-252,9062,9212,8832,92181,7002,921
2025-06-242,9072,9162,8812,90656,1002,906
2025-06-232,9002,9022,8692,88988,3002,889
2025-06-202,9012,9212,9012,908100,2002,908
2025-06-192,9402,9402,9022,91858,7002,918
2025-06-182,9012,9302,9012,93042,0002,930
2025-06-172,9102,9162,8962,91663,2002,916
2025-06-162,9292,9292,8892,90777,4002,907
2025-06-132,9152,9212,8902,910106,6002,910
2025-06-122,9322,9492,9112,92964,5002,929
2025-06-112,8912,9422,8882,92698,5002,926
2025-06-102,8582,9162,8582,891133,8002,891
2025-06-092,8652,8732,8412,84974,4002,849
2025-06-062,8632,8722,8522,85549,6002,855
2025-06-052,8532,8702,8502,85075,3002,850
2025-06-042,8602,8872,8552,879132,1002,879
2025-06-032,8752,9002,8242,860261,9002,860
2025-06-022,9062,9112,8922,91081,5002,910
2025-05-302,9002,9252,8962,915115,1002,915
2025-05-292,9042,9242,8942,91090,2002,910
2025-05-282,9072,9272,8972,89793,2002,897
2025-05-272,8612,8932,8582,88575,2002,885
2025-05-262,8772,8782,8532,87279,5002,872
2025-05-232,8412,8802,8382,864107,7002,864
2025-05-222,8282,8512,8162,839100,5002,839
2025-05-212,8632,8912,8452,845107,4002,845
2025-05-202,8582,8782,8552,863124,2002,863
2025-05-192,7942,8842,7902,884149,8002,884
2025-05-162,8112,8342,7742,809209,8002,809
2025-05-152,8432,8442,7842,809249,8002,809
2025-05-143,1003,1152,8102,843412,7002,843
2025-05-133,1403,1653,1053,125121,9003,125
2025-05-123,0953,1103,0753,11095,6003,110
2025-05-093,0953,1153,0403,08579,9003,085
2025-05-083,0453,0503,0103,03576,5003,035
2025-05-073,0203,0652,9903,030137,6003,030
2025-05-022,9862,9972,9612,98279,7002,982
2025-05-012,9872,9952,9602,96777,6002,967
2025-04-303,0053,0052,9572,98786,8002,987
2025-04-282,9832,9892,9592,97699,4002,976
2025-04-252,9352,9722,9192,933112,1002,933
2025-04-242,8912,9342,8732,915126,0002,915
2025-04-232,8832,9092,8602,87072,4002,870
2025-04-222,8252,8512,8102,83374,6002,833
2025-04-212,8702,8702,8112,81265,4002,812
2025-04-182,8502,8882,8402,88075,6002,880
2025-04-172,8402,8592,8332,85061,5002,850
2025-04-162,8802,8972,8272,84087,3002,840
2025-04-152,8822,8872,8582,887101,4002,887
2025-04-142,8932,9092,8682,87295,7002,872
2025-04-112,7802,8592,7562,84382,6002,843
2025-04-102,9282,9282,8642,904146,8002,904
2025-04-092,8002,8012,6612,678354,7002,678
2025-04-082,7832,8662,7832,847145,4002,847
2025-04-072,5912,7522,5912,665250,6002,665
2025-04-043,0053,0452,8672,941253,9002,941
2025-04-033,1453,1603,1053,120120,1003,120
2025-04-023,2603,2753,2153,24046,7003,240
2025-04-013,2753,2903,2503,26582,7003,265
2025-03-313,3053,3053,2303,245111,6003,245
2025-03-283,3553,3703,3353,35078,6003,350
2025-03-273,4003,4503,3853,45084,9003,450
2025-03-263,4203,4253,3903,42057,6003,420
2025-03-253,4303,4303,3903,41042,4003,410
2025-03-243,4103,4203,3803,40058,7003,400
2025-03-213,4303,4503,4103,41087,6003,410
2025-03-193,3953,4603,3953,44059,7003,440
2025-03-183,3753,3803,3553,36544,1003,365
2025-03-173,3103,3603,3103,35561,1003,355
2025-03-143,3003,3253,2953,31055,1003,310
2025-03-133,3253,3253,2853,31064,4003,310
2025-03-123,3003,3353,2903,32556,8003,325
2025-03-113,3353,3353,2853,30594,4003,305
2025-03-103,3853,3953,3453,34582,4003,345
2025-03-073,3603,3853,3403,36579,9003,365
2025-03-063,3353,3753,3253,36074,3003,360
2025-03-053,2903,3403,2903,32088,3003,320
2025-03-043,2803,3153,2603,27090,7003,270
2025-03-033,2903,3003,2403,26554,9003,265
2025-02-283,2203,2603,2153,260100,0003,260
2025-02-273,2003,2403,2003,22559,8003,225
2025-02-263,2003,2203,1603,200106,3003,200
2025-02-253,2103,2303,1853,22595,5003,225
2025-02-213,2303,2753,2003,220117,6003,220
2025-02-203,2553,2553,2103,22596,6003,225
2025-02-193,2703,3353,2603,26590,1003,265
2025-02-183,2503,2553,2153,25553,7003,255
2025-02-173,2603,2803,2453,25054,9003,250
2025-02-143,2703,2753,2403,26053,7003,260
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