8898 (株)センチュリー21・ジャパン 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 |
|---|---|---|---|---|---|---|
| 2025-05-22 | 1,104 | 1,108 | 1,102 | 1,102 | 800 | 1,102 |
| 2025-05-21 | 1,100 | 1,100 | 1,100 | 1,100 | 200 | 1,100 |
| 2025-05-20 | 1,100 | 1,106 | 1,096 | 1,098 | 2,200 | 1,098 |
| 2025-05-19 | 1,100 | 1,100 | 1,095 | 1,100 | 1,700 | 1,100 |
| 2025-05-16 | 1,094 | 1,101 | 1,094 | 1,099 | 2,000 | 1,099 |
| 2025-05-15 | 1,090 | 1,098 | 1,090 | 1,093 | 3,300 | 1,093 |
| 2025-05-14 | 1,103 | 1,105 | 1,095 | 1,096 | 1,100 | 1,096 |
| 2025-05-13 | 1,099 | 1,099 | 1,096 | 1,099 | 900 | 1,099 |
| 2025-05-12 | 1,096 | 1,098 | 1,090 | 1,094 | 3,000 | 1,094 |
| 2025-05-09 | 1,100 | 1,100 | 1,091 | 1,096 | 3,000 | 1,096 |
| 2025-05-08 | 1,100 | 1,100 | 1,100 | 1,100 | 300 | 1,100 |
| 2025-05-07 | 1,110 | 1,110 | 1,093 | 1,099 | 2,500 | 1,099 |
| 2025-05-02 | 1,103 | 1,103 | 1,092 | 1,092 | 1,200 | 1,092 |
| 2025-05-01 | 1,115 | 1,115 | 1,081 | 1,101 | 8,000 | 1,101 |
| 2025-04-30 | 1,115 | 1,115 | 1,110 | 1,115 | 4,500 | 1,115 |
| 2025-04-28 | 1,117 | 1,117 | 1,108 | 1,115 | 1,400 | 1,115 |
| 2025-04-25 | 1,110 | 1,110 | 1,105 | 1,108 | 2,100 | 1,108 |
| 2025-04-24 | 1,099 | 1,107 | 1,099 | 1,107 | 600 | 1,107 |
| 2025-04-23 | 1,104 | 1,104 | 1,094 | 1,096 | 600 | 1,096 |
| 2025-04-22 | 1,103 | 1,109 | 1,094 | 1,109 | 1,700 | 1,109 |
| 2025-04-21 | 1,101 | 1,117 | 1,101 | 1,105 | 1,300 | 1,105 |
| 2025-04-18 | 1,094 | 1,110 | 1,094 | 1,101 | 1,800 | 1,101 |
| 2025-04-17 | 1,119 | 1,119 | 1,094 | 1,094 | 1,700 | 1,094 |
| 2025-04-16 | 1,101 | 1,120 | 1,101 | 1,119 | 1,900 | 1,119 |
| 2025-04-15 | 1,098 | 1,100 | 1,098 | 1,100 | 700 | 1,100 |
| 2025-04-14 | 1,125 | 1,125 | 1,097 | 1,097 | 1,000 | 1,097 |
| 2025-04-11 | 1,090 | 1,115 | 1,084 | 1,108 | 2,100 | 1,108 |
| 2025-04-10 | 1,080 | 1,084 | 1,070 | 1,073 | 3,100 | 1,073 |
| 2025-04-09 | 1,085 | 1,085 | 1,050 | 1,052 | 2,200 | 1,052 |
| 2025-04-08 | 1,111 | 1,111 | 1,061 | 1,094 | 1,400 | 1,094 |
| 2025-04-07 | 1,040 | 1,069 | 1,037 | 1,051 | 9,700 | 1,051 |
| 2025-04-04 | 1,101 | 1,101 | 1,059 | 1,095 | 3,300 | 1,095 |
| 2025-04-03 | 1,107 | 1,107 | 1,085 | 1,097 | 4,500 | 1,097 |
| 2025-04-02 | 1,126 | 1,126 | 1,100 | 1,109 | 900 | 1,109 |
| 2025-04-01 | 1,133 | 1,133 | 1,095 | 1,096 | 1,400 | 1,096 |
| 2025-03-31 | 1,129 | 1,129 | 1,068 | 1,127 | 9,500 | 1,127 |
| 2025-03-28 | 1,118 | 1,138 | 1,110 | 1,121 | 1,200 | 1,121 |
| 2025-03-27 | 1,153 | 1,159 | 1,143 | 1,143 | 2,800 | 1,143 |
| 2025-03-26 | 1,140 | 1,145 | 1,140 | 1,145 | 2,600 | 1,145 |
| 2025-03-25 | 1,135 | 1,140 | 1,134 | 1,140 | 1,500 | 1,140 |
| 2025-03-24 | 1,130 | 1,131 | 1,130 | 1,130 | 2,200 | 1,130 |
| 2025-03-21 | 1,124 | 1,127 | 1,124 | 1,125 | 1,100 | 1,125 |
| 2025-03-19 | 1,119 | 1,124 | 1,114 | 1,124 | 2,800 | 1,124 |
| 2025-03-18 | 1,119 | 1,119 | 1,119 | 1,119 | 200 | 1,119 |
| 2025-03-17 | 1,112 | 1,124 | 1,111 | 1,119 | 600 | 1,119 |
| 2025-03-14 | 1,114 | 1,116 | 1,114 | 1,116 | 3,600 | 1,116 |
| 2025-03-13 | 1,106 | 1,119 | 1,106 | 1,114 | 4,100 | 1,114 |
| 2025-03-12 | 1,124 | 1,124 | 1,113 | 1,123 | 600 | 1,123 |
| 2025-03-11 | 1,114 | 1,120 | 1,110 | 1,120 | 1,100 | 1,120 |
| 2025-03-10 | 1,121 | 1,124 | 1,120 | 1,122 | 1,300 | 1,122 |
| 2025-03-07 | 1,120 | 1,130 | 1,120 | 1,121 | 800 | 1,121 |
| 2025-03-06 | 1,126 | 1,126 | 1,126 | 1,126 | 200 | 1,126 |
| 2025-03-05 | 1,139 | 1,145 | 1,119 | 1,126 | 21,500 | 1,126 |
| 2025-03-04 | 1,130 | 1,135 | 1,130 | 1,132 | 1,300 | 1,132 |
| 2025-03-03 | 1,133 | 1,136 | 1,130 | 1,132 | 1,800 | 1,132 |
| 2025-02-28 | 1,128 | 1,128 | 1,125 | 1,125 | 800 | 1,125 |
| 2025-02-27 | 1,127 | 1,135 | 1,127 | 1,128 | 700 | 1,128 |
| 2025-02-26 | 1,142 | 1,142 | 1,126 | 1,127 | 2,100 | 1,127 |
| 2025-02-25 | 1,145 | 1,145 | 1,124 | 1,138 | 11,900 | 1,138 |
| 2025-02-21 | 1,123 | 1,123 | 1,123 | 1,123 | 800 | 1,123 |
| 2025-02-20 | 1,124 | 1,124 | 1,120 | 1,122 | 1,300 | 1,122 |
| 2025-02-19 | 1,125 | 1,128 | 1,124 | 1,128 | 700 | 1,128 |
| 2025-02-18 | 1,129 | 1,130 | 1,124 | 1,124 | 900 | 1,124 |
| 2025-02-17 | 1,131 | 1,131 | 1,124 | 1,124 | 1,600 | 1,124 |
| 2025-02-14 | 1,113 | 1,139 | 1,113 | 1,125 | 5,600 | 1,125 |
| 2025-02-13 | 1,111 | 1,114 | 1,110 | 1,110 | 600 | 1,110 |
| 2025-02-12 | 1,110 | 1,114 | 1,109 | 1,111 | 3,300 | 1,111 |
| 2025-02-10 | 1,111 | 1,111 | 1,108 | 1,110 | 1,000 | 1,110 |
| 2025-02-07 | 1,112 | 1,115 | 1,110 | 1,112 | 1,100 | 1,112 |
| 2025-02-06 | 1,110 | 1,119 | 1,110 | 1,119 | 700 | 1,119 |
| 2025-02-05 | 1,118 | 1,118 | 1,101 | 1,114 | 2,500 | 1,114 |
| 2025-02-04 | 1,120 | 1,120 | 1,110 | 1,111 | 1,800 | 1,111 |
| 2025-02-03 | 1,119 | 1,119 | 1,111 | 1,114 | 4,300 | 1,114 |
| 2025-01-31 | 1,123 | 1,135 | 1,118 | 1,118 | 3,700 | 1,118 |
| 2025-01-30 | 1,118 | 1,122 | 1,118 | 1,121 | 2,000 | 1,121 |
| 2025-01-29 | 1,114 | 1,119 | 1,114 | 1,119 | 800 | 1,119 |
| 2025-01-28 | 1,116 | 1,118 | 1,114 | 1,115 | 1,300 | 1,115 |
| 2025-01-27 | 1,115 | 1,115 | 1,110 | 1,114 | 2,400 | 1,114 |
| 2025-01-24 | 1,112 | 1,112 | 1,110 | 1,110 | 1,200 | 1,110 |
| 2025-01-23 | 1,108 | 1,112 | 1,108 | 1,112 | 700 | 1,112 |
| 2025-01-22 | 1,110 | 1,114 | 1,109 | 1,114 | 1,200 | 1,114 |
| 2025-01-21 | 1,119 | 1,119 | 1,110 | 1,117 | 1,400 | 1,117 |
| 2025-01-20 | 1,116 | 1,118 | 1,115 | 1,115 | 1,800 | 1,115 |
| 2025-01-17 | 1,114 | 1,117 | 1,112 | 1,117 | 600 | 1,117 |
| 2025-01-16 | 1,113 | 1,121 | 1,113 | 1,114 | 1,100 | 1,114 |
| 2025-01-15 | 1,122 | 1,122 | 1,115 | 1,120 | 4,400 | 1,120 |
| 2025-01-14 | 1,120 | 1,120 | 1,113 | 1,119 | 1,900 | 1,119 |
| 2025-01-10 | 1,114 | 1,115 | 1,111 | 1,115 | 600 | 1,115 |
| 2025-01-09 | 1,120 | 1,123 | 1,117 | 1,122 | 2,000 | 1,122 |
| 2025-01-08 | 1,125 | 1,126 | 1,115 | 1,119 | 3,000 | 1,119 |
| 2025-01-07 | 1,122 | 1,129 | 1,118 | 1,125 | 3,600 | 1,125 |
| 2025-01-06 | 1,134 | 1,134 | 1,120 | 1,125 | 4,600 | 1,125 |
分割・併合履歴 ： [2014-12-26]1株→5株 [2013-03-27]1株→100株 [2007-03-27]1株→5株