セントラル総合開発
3238スタンダード/不動産業/CENTRAL GENERAL DEVELOPMENT CO.,LTD.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 423.0 | 436.0 | 423.0 | 425.0 | -1.0 | -0.23% | 14,200 |
| 2026-03-12 | 426.0 | 426.0 | 425.0 | 426.0 | -1.0 | -0.23% | 1,900 |
| 2026-03-11 | 424.0 | 427.0 | 424.0 | 427.0 | +3.0 | +0.71% | 7,400 |
| 2026-03-10 | 422.0 | 428.0 | 421.0 | 424.0 | +3.0 | +0.71% | 4,400 |
| 2026-03-09 | 420.0 | 422.0 | 416.0 | 421.0 | -7.0 | -1.64% | 49,700 |
| 2026-03-06 | 428.0 | 428.0 | 422.0 | 428.0 | +1.0 | +0.23% | 6,700 |
| 2026-03-05 | 426.0 | 427.0 | 424.0 | 427.0 | +4.0 | +0.95% | 8,900 |
| 2026-03-04 | 426.0 | 426.0 | 422.0 | 423.0 | -4.0 | -0.94% | 10,000 |
| 2026-03-03 | 430.0 | 430.0 | 426.0 | 427.0 | -1.0 | -0.23% | 6,300 |
| 2026-03-02 | 427.0 | 430.0 | 421.0 | 428.0 | 0.0 | 0.00% | 14,900 |
| 2026-02-27 | 427.0 | 430.0 | 426.0 | 428.0 | +1.0 | +0.23% | 14,900 |
| 2026-02-26 | 426.0 | 429.0 | 424.0 | 427.0 | +2.0 | +0.47% | 19,100 |
| 2026-02-25 | 425.0 | 426.0 | 424.0 | 425.0 | 0.0 | 0.00% | 14,800 |
| 2026-02-24 | 425.0 | 427.0 | 423.0 | 425.0 | -1.0 | -0.23% | 19,900 |
| 2026-02-20 | 427.0 | 427.0 | 425.0 | 426.0 | -1.0 | -0.23% | 32,400 |
| 2026-02-19 | 424.0 | 431.0 | 424.0 | 427.0 | +3.0 | +0.71% | 18,800 |
| 2026-02-18 | 423.0 | 428.0 | 422.0 | 424.0 | +2.0 | +0.47% | 14,900 |
| 2026-02-17 | 427.0 | 427.0 | 421.0 | 422.0 | -1.0 | -0.24% | 11,000 |
| 2026-02-16 | 421.0 | 440.0 | 420.0 | 423.0 | 0.0 | 0.00% | 38,300 |
| 2026-02-13 | 421.0 | 425.0 | 419.0 | 423.0 | -3.0 | -0.70% | 13,400 |
| 2026-02-12 | 422.0 | 432.0 | 421.0 | 426.0 | +6.0 | +1.43% | 25,200 |
| 2026-02-10 | 420.0 | 423.0 | 418.0 | 420.0 | +1.0 | +0.24% | 27,100 |
| 2026-02-09 | 422.0 | 422.0 | 418.0 | 419.0 | -1.0 | -0.24% | 10,200 |
| 2026-02-06 | 419.0 | 420.0 | 417.0 | 420.0 | +2.0 | +0.48% | 5,200 |
| 2026-02-05 | 419.0 | 421.0 | 418.0 | 418.0 | +1.0 | +0.24% | 22,100 |
| 2026-02-04 | 419.0 | 420.0 | 417.0 | 417.0 | 0.0 | 0.00% | 11,000 |
| 2026-02-03 | 420.0 | 421.0 | 415.0 | 417.0 | -2.0 | -0.48% | 27,200 |
| 2026-02-02 | 418.0 | 419.0 | 418.0 | 419.0 | +2.0 | +0.48% | 1,800 |
| 2026-01-30 | 416.0 | 418.0 | 416.0 | 417.0 | 0.0 | 0.00% | 800 |
| 2026-01-29 | 420.0 | 420.0 | 415.0 | 417.0 | +1.0 | +0.24% | 2,900 |
| 2026-01-28 | 417.0 | 417.0 | 415.0 | 416.0 | 0.0 | 0.00% | 2,200 |
| 2026-01-27 | 420.0 | 420.0 | 416.0 | 416.0 | -2.0 | -0.48% | 700 |
| 2026-01-26 | 420.0 | 420.0 | 414.0 | 418.0 | -2.0 | -0.48% | 5,500 |
| 2026-01-23 | 421.0 | 422.0 | 419.0 | 420.0 | 0.0 | 0.00% | 8,500 |
| 2026-01-22 | 419.0 | 423.0 | 417.0 | 420.0 | +1.0 | +0.24% | 30,800 |
| 2026-01-21 | 420.0 | 421.0 | 417.0 | 419.0 | -1.0 | -0.24% | 7,000 |
| 2026-01-20 | 421.0 | 423.0 | 419.0 | 420.0 | 0.0 | 0.00% | 18,700 |
| 2026-01-19 | 426.0 | 426.0 | 420.0 | 420.0 | -2.0 | -0.47% | 9,400 |
| 2026-01-16 | 423.0 | 423.0 | 419.0 | 422.0 | +2.0 | +0.48% | 6,900 |
| 2026-01-15 | 424.0 | 424.0 | 419.0 | 420.0 | -3.0 | -0.71% | 14,400 |
| 2026-01-14 | 420.0 | 430.0 | 418.0 | 423.0 | +5.0 | +1.20% | 41,300 |
| 2026-01-13 | 420.0 | 423.0 | 416.0 | 418.0 | +1.0 | +0.24% | 14,300 |
| 2026-01-09 | 417.0 | 424.0 | 416.0 | 417.0 | +2.0 | +0.48% | 35,700 |
| 2026-01-08 | 416.0 | 418.0 | 415.0 | 415.0 | -1.0 | -0.24% | 3,000 |
| 2026-01-07 | 416.0 | 418.0 | 414.0 | 416.0 | -1.0 | -0.24% | 11,300 |
| 2026-01-06 | 416.0 | 418.0 | 414.0 | 417.0 | +3.0 | +0.72% | 5,300 |
| 2026-01-05 | 420.0 | 420.0 | 413.0 | 414.0 | +1.0 | +0.24% | 11,500 |
| 2025-12-30 | 415.0 | 415.0 | 413.0 | 413.0 | -2.0 | -0.48% | 3,400 |
| 2025-12-29 | 414.0 | 418.0 | 414.0 | 415.0 | +2.0 | +0.48% | 13,500 |
| 2025-12-26 | 410.0 | 416.0 | 410.0 | 413.0 | +1.0 | +0.24% | 16,300 |
| 2025-12-25 | 412.0 | 412.0 | 410.0 | 412.0 | 0.0 | 0.00% | 9,700 |
| 2025-12-24 | 411.0 | 413.0 | 409.0 | 412.0 | +2.0 | +0.49% | 16,800 |
| 2025-12-23 | 412.0 | 413.0 | 409.0 | 410.0 | -2.0 | -0.49% | 5,800 |
| 2025-12-22 | 410.0 | 413.0 | 408.0 | 412.0 | +2.0 | +0.49% | 9,700 |
| 2025-12-19 | 409.0 | 411.0 | 409.0 | 410.0 | +1.0 | +0.24% | 800 |
| 2025-12-18 | 409.0 | 411.0 | 408.0 | 409.0 | -1.0 | -0.24% | 12,400 |
| 2025-12-17 | 411.0 | 412.0 | 408.0 | 410.0 | -1.0 | -0.24% | 10,700 |
| 2025-12-16 | 410.0 | 412.0 | 409.0 | 411.0 | +1.0 | +0.24% | 17,100 |
| 2025-12-15 | 413.0 | 414.0 | 406.0 | 410.0 | +1.0 | +0.24% | 13,500 |
| 2025-12-12 | 409.0 | 411.0 | 406.0 | 409.0 | -1.0 | -0.24% | 10,000 |
| 2025-12-11 | 412.0 | 413.0 | 409.0 | 410.0 | -1.0 | -0.24% | 24,900 |
| 2025-12-10 | 411.0 | 412.0 | 406.0 | 411.0 | 0.0 | 0.00% | 21,200 |
| 2025-12-09 | 411.0 | 413.0 | 411.0 | 411.0 | 0.0 | 0.00% | 5,100 |
| 2025-12-08 | 410.0 | 411.0 | 410.0 | 411.0 | +1.0 | +0.24% | 7,000 |
| 2025-12-05 | 411.0 | 411.0 | 409.0 | 410.0 | -1.0 | -0.24% | 4,400 |
| 2025-12-04 | 408.0 | 414.0 | 408.0 | 411.0 | +1.0 | +0.24% | 7,900 |
| 2025-12-03 | 411.0 | 411.0 | 407.0 | 410.0 | -2.0 | -0.49% | 4,700 |
| 2025-12-02 | 411.0 | 413.0 | 411.0 | 412.0 | 0.0 | 0.00% | 3,800 |
| 2025-12-01 | 419.0 | 420.0 | 412.0 | 412.0 | -2.0 | -0.48% | 16,800 |
| 2025-11-28 | 418.0 | 418.0 | 414.0 | 414.0 | -1.0 | -0.24% | 21,700 |
| 2025-11-27 | 415.0 | 419.0 | 414.0 | 415.0 | -1.0 | -0.24% | 3,800 |
| 2025-11-26 | 417.0 | 419.0 | 416.0 | 416.0 | -1.0 | -0.24% | 2,600 |
| 2025-11-25 | 419.0 | 420.0 | 416.0 | 417.0 | +1.0 | +0.24% | 4,800 |
| 2025-11-21 | 415.0 | 417.0 | 415.0 | 416.0 | +1.0 | +0.24% | 1,000 |
| 2025-11-20 | 416.0 | 418.0 | 415.0 | 415.0 | -1.0 | -0.24% | 3,100 |
| 2025-11-19 | 411.0 | 416.0 | 410.0 | 416.0 | +4.0 | +0.97% | 3,000 |
| 2025-11-18 | 416.0 | 416.0 | 411.0 | 412.0 | -1.0 | -0.24% | 7,100 |
| 2025-11-17 | 417.0 | 417.0 | 410.0 | 413.0 | -4.0 | -0.96% | 15,100 |
| 2025-11-14 | 411.0 | 421.0 | 409.0 | 417.0 | +6.0 | +1.46% | 17,500 |
| 2025-11-13 | 413.0 | 413.0 | 409.0 | 411.0 | 0.0 | 0.00% | 2,400 |
| 2025-11-12 | 408.0 | 414.0 | 408.0 | 411.0 | +3.0 | +0.74% | 7,600 |
| 2025-11-11 | 407.0 | 411.0 | 407.0 | 408.0 | -3.0 | -0.73% | 23,100 |
| 2025-11-10 | 411.0 | 413.0 | 411.0 | 411.0 | +1.0 | +0.24% | 2,200 |
| 2025-11-07 | 414.0 | 414.0 | 410.0 | 410.0 | -2.0 | -0.49% | 1,100 |
| 2025-11-06 | 412.0 | 412.0 | 410.0 | 412.0 | 0.0 | 0.00% | 11,900 |
| 2025-11-05 | 416.0 | 416.0 | 410.0 | 412.0 | -1.0 | -0.24% | 4,400 |
| 2025-11-04 | 412.0 | 416.0 | 412.0 | 413.0 | +1.0 | +0.24% | 7,500 |
| 2025-10-31 | 413.0 | 414.0 | 410.0 | 412.0 | 0.0 | 0.00% | 8,800 |
| 2025-10-30 | 414.0 | 414.0 | 412.0 | 412.0 | 0.0 | 0.00% | 3,400 |
| 2025-10-29 | 415.0 | 415.0 | 412.0 | 412.0 | -4.0 | -0.96% | 8,100 |
| 2025-10-28 | 417.0 | 418.0 | 415.0 | 416.0 | -1.0 | -0.24% | 5,500 |
| 2025-10-27 | 418.0 | 419.0 | 416.0 | 417.0 | +1.0 | +0.24% | 4,400 |
| 2025-10-24 | 414.0 | 417.0 | 414.0 | 416.0 | 0.0 | 0.00% | 2,400 |
| 2025-10-23 | 412.0 | 416.0 | 412.0 | 416.0 | +3.0 | +0.73% | 900 |
| 2025-10-22 | 413.0 | 413.0 | 411.0 | 413.0 | 0.0 | 0.00% | 1,800 |
| 2025-10-21 | 409.0 | 413.0 | 409.0 | 413.0 | +6.0 | +1.47% | 12,000 |
| 2025-10-20 | 409.0 | 410.0 | 406.0 | 407.0 | +1.0 | +0.25% | 14,000 |
| 2025-10-17 | 407.0 | 407.0 | 405.0 | 406.0 | 0.0 | 0.00% | 50,400 |
| 2025-10-16 | 401.0 | 406.0 | 401.0 | 406.0 | +4.0 | +1.00% | 6,900 |
| 2025-10-15 | 399.0 | 403.0 | 398.0 | 402.0 | +4.0 | +1.01% | 21,600 |
| 2025-10-14 | 405.0 | 405.0 | 398.0 | 398.0 | -9.0 | -2.21% | 38,800 |
| 2025-10-10 | 409.0 | 412.0 | 407.0 | 407.0 | 0.0 | 0.00% | 13,600 |
| 2025-10-09 | 416.0 | 416.0 | 407.0 | 407.0 | -9.0 | -2.16% | 24,200 |
| 2025-10-08 | 419.0 | 419.0 | 416.0 | 416.0 | -2.0 | -0.48% | 3,600 |
| 2025-10-07 | 418.0 | 420.0 | 414.0 | 418.0 | +4.0 | +0.97% | 9,700 |
| 2025-10-06 | 409.0 | 421.0 | 409.0 | 414.0 | +6.0 | +1.47% | 50,900 |
| 2025-10-03 | 414.0 | 415.0 | 407.0 | 408.0 | -3.0 | -0.73% | 21,000 |
| 2025-10-02 | 409.0 | 414.0 | 409.0 | 411.0 | +2.0 | +0.49% | 5,300 |
| 2025-10-01 | 420.0 | 421.0 | 408.0 | 409.0 | -7.0 | -1.68% | 17,800 |
| 2025-09-30 | 420.0 | 423.0 | 405.0 | 416.0 | -7.0 | -1.65% | 57,900 |
| 2025-09-29 | 430.0 | 430.0 | 421.0 | 423.0 | -10.0 | -2.31% | 28,500 |
| 2025-09-26 | 438.0 | 438.0 | 429.0 | 433.0 | -5.0 | -1.14% | 25,400 |
| 2025-09-25 | 437.0 | 439.0 | 436.0 | 438.0 | +1.0 | +0.23% | 7,300 |
| 2025-09-24 | 439.0 | 439.0 | 435.0 | 437.0 | -3.0 | -0.68% | 6,400 |
| 2025-09-22 | 439.0 | 442.0 | 435.0 | 440.0 | +7.0 | +1.62% | 8,100 |
| 2025-09-19 | 440.0 | 445.0 | 430.0 | 433.0 | -6.0 | -1.37% | 12,500 |
| 2025-09-18 | 433.0 | 446.0 | 433.0 | 439.0 | +5.0 | +1.15% | 5,500 |
| 2025-09-17 | 445.0 | 445.0 | 428.0 | 434.0 | -9.0 | -2.03% | 13,400 |
| 2025-09-16 | 439.0 | 445.0 | 432.0 | 443.0 | +5.0 | +1.14% | 44,600 |
| 2025-09-12 | 435.0 | 444.0 | 434.0 | 438.0 | — | — | 20,000 |
直近120営業日分を表示