KabuInsight

セントラル硝子

4044
プライム/化学/Central Glass 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
2026-03-134,005.04,105.04,005.04,075.0-45.0-1.09%68,500
2026-03-124,140.04,170.04,090.04,120.0-65.0-1.55%96,500
2026-03-114,200.04,250.04,180.04,185.0+55.0+1.33%69,300
2026-03-104,125.04,155.04,075.04,130.0+115.0+2.86%80,700
2026-03-093,965.04,020.03,885.04,015.0-160.0-3.83%146,900
2026-03-064,155.04,180.04,095.04,175.0-50.0-1.18%67,900
2026-03-054,180.04,275.04,180.04,225.0+185.0+4.58%110,800
2026-03-044,125.04,205.03,995.04,040.0-295.0-6.81%146,900
2026-03-034,410.04,470.04,310.04,335.0-65.0-1.48%156,900
2026-03-024,330.04,415.04,200.04,400.0-10.0-0.23%171,900
2026-02-274,335.04,425.04,310.04,410.0+65.0+1.50%68,300
2026-02-264,310.04,420.04,310.04,345.00.00.00%80,800
2026-02-254,385.04,400.04,305.04,345.0-5.0-0.11%87,000
2026-02-244,220.04,385.04,175.04,350.0+135.0+3.20%139,700
2026-02-204,230.04,275.04,160.04,215.0-50.0-1.17%79,200
2026-02-194,260.04,275.04,200.04,265.0+35.0+0.83%63,800
2026-02-184,185.04,255.04,175.04,230.0+45.0+1.08%51,500
2026-02-174,155.04,220.04,135.04,185.0+20.0+0.48%66,100
2026-02-164,125.04,165.04,095.04,165.0+30.0+0.73%80,800
2026-02-134,255.04,340.04,110.04,135.0-155.0-3.61%128,900
2026-02-124,055.04,315.04,040.04,290.0+305.0+7.65%227,200
2026-02-103,855.04,205.03,840.03,985.0+145.0+3.78%222,800
2026-02-093,825.03,865.03,790.03,840.0+80.0+2.13%152,800
2026-02-063,735.03,760.03,715.03,760.0+25.0+0.67%82,300
2026-02-053,765.03,765.03,715.03,735.0+5.0+0.13%60,600
2026-02-043,690.03,770.03,655.03,730.0+75.0+2.05%74,500
2026-02-033,635.03,675.03,600.03,655.0+40.0+1.11%121,100
2026-02-023,655.03,675.03,605.03,615.0-25.0-0.69%44,400
2026-01-303,640.03,645.03,615.03,640.0+15.0+0.41%48,400
2026-01-293,620.03,645.03,585.03,625.0+20.0+0.55%47,000
2026-01-283,615.03,650.03,595.03,605.0-55.0-1.50%68,500
2026-01-273,650.03,670.03,615.03,660.0-5.0-0.14%44,100
2026-01-263,665.03,695.03,650.03,665.0-70.0-1.87%50,400
2026-01-233,715.03,740.03,700.03,735.0+30.0+0.81%52,600
2026-01-223,660.03,725.03,650.03,705.0+70.0+1.93%73,800
2026-01-213,590.03,635.03,580.03,635.00.00.00%52,900
2026-01-203,650.03,680.03,605.03,635.0-15.0-0.41%116,300
2026-01-193,655.03,660.03,600.03,650.00.00.00%39,900
2026-01-163,595.03,650.03,580.03,650.0+60.0+1.67%48,700
2026-01-153,555.03,605.03,555.03,590.0+10.0+0.28%49,100
2026-01-143,545.03,585.03,545.03,580.0+50.0+1.42%45,200
2026-01-133,570.03,570.03,515.03,530.0+30.0+0.86%47,300
2026-01-093,540.03,555.03,495.03,500.0-15.0-0.43%41,000
2026-01-083,550.03,560.03,505.03,515.0-35.0-0.99%42,000
2026-01-073,530.03,565.03,520.03,550.0+25.0+0.71%53,000
2026-01-063,505.03,530.03,500.03,525.0+40.0+1.15%76,600
2026-01-053,485.03,495.03,470.03,485.00.00.00%39,500
2025-12-303,475.03,505.03,460.03,485.0-5.0-0.14%30,600
2025-12-293,470.03,490.03,460.03,490.0+30.0+0.87%35,100
2025-12-263,480.03,480.03,445.03,460.0-10.0-0.29%34,300
2025-12-253,480.03,480.03,460.03,470.00.00.00%23,700
2025-12-243,490.03,500.03,450.03,470.0-20.0-0.57%28,300
2025-12-233,470.03,490.03,460.03,490.0+30.0+0.87%37,500
2025-12-223,435.03,470.03,425.03,460.0+35.0+1.02%61,900
2025-12-193,410.03,450.03,410.03,425.0+5.0+0.15%79,800
2025-12-183,405.03,425.03,385.03,420.0+20.0+0.59%34,300
2025-12-173,410.03,420.03,380.03,400.0-20.0-0.58%55,500
2025-12-163,455.03,455.03,405.03,420.0-35.0-1.01%31,300
2025-12-153,455.03,465.03,435.03,455.00.00.00%40,400
2025-12-123,420.03,460.03,415.03,455.0+60.0+1.77%48,300
2025-12-113,445.03,450.03,395.03,395.0-25.0-0.73%42,300
2025-12-103,375.03,420.03,375.03,420.0+50.0+1.48%49,400
2025-12-093,370.03,395.03,350.03,370.00.00.00%40,000
2025-12-083,355.03,385.03,350.03,370.0+20.0+0.60%27,100
2025-12-053,365.03,380.03,340.03,350.0-15.0-0.45%43,400
2025-12-043,350.03,375.03,345.03,365.0+30.0+0.90%40,000
2025-12-033,385.03,395.03,335.03,335.0-55.0-1.62%53,800
2025-12-023,395.03,395.03,360.03,390.0-5.0-0.15%40,900
2025-12-013,430.03,435.03,380.03,395.0-35.0-1.02%60,400
2025-11-283,380.03,430.03,370.03,430.0+60.0+1.78%78,600
2025-11-273,370.03,375.03,350.03,370.0+15.0+0.45%34,100
2025-11-263,310.03,355.03,300.03,355.0+65.0+1.98%57,200
2025-11-253,280.03,295.03,265.03,290.0+30.0+0.92%41,500
2025-11-213,200.03,275.03,200.03,260.0+70.0+2.19%68,700
2025-11-203,200.03,220.03,180.03,190.0+20.0+0.63%35,800
2025-11-193,180.03,205.03,155.03,170.0-10.0-0.31%44,800
2025-11-183,235.03,240.03,170.03,180.0-60.0-1.85%60,000
2025-11-173,235.03,255.03,225.03,240.0-5.0-0.15%25,100
2025-11-143,250.03,265.03,245.03,245.0-25.0-0.76%30,500
2025-11-133,270.03,295.03,245.03,270.0+10.0+0.31%36,300
2025-11-123,295.03,320.03,200.03,260.0-25.0-0.76%79,800
2025-11-113,295.03,295.03,255.03,285.0+5.0+0.15%45,900
2025-11-103,265.03,295.03,250.03,280.0+45.0+1.39%45,000
2025-11-073,240.03,265.03,230.03,235.0-25.0-0.77%34,100
2025-11-063,240.03,285.03,215.03,260.0+40.0+1.24%41,100
2025-11-053,215.03,230.03,170.03,220.0-15.0-0.46%69,300
2025-11-043,200.03,265.03,185.03,235.0+15.0+0.47%81,300
2025-10-313,230.03,230.03,190.03,220.0-5.0-0.16%50,200
2025-10-303,230.03,235.03,195.03,225.0-5.0-0.15%50,100
2025-10-293,275.03,295.03,215.03,230.0-50.0-1.52%48,100
2025-10-283,310.03,310.03,275.03,280.0-50.0-1.50%70,900
2025-10-273,320.03,335.03,310.03,330.0+20.0+0.60%42,500
2025-10-243,265.03,310.03,265.03,310.0+45.0+1.38%38,500
2025-10-233,230.03,270.03,225.03,265.0+25.0+0.77%48,600
2025-10-223,245.03,255.03,230.03,240.0+10.0+0.31%72,100
2025-10-213,240.03,250.03,225.03,230.00.00.00%34,100
2025-10-203,235.03,245.03,220.03,230.0+25.0+0.78%40,100
2025-10-173,195.03,210.03,175.03,205.0-5.0-0.16%35,500
2025-10-163,205.03,215.03,190.03,210.0+15.0+0.47%42,000
2025-10-153,180.03,200.03,175.03,195.0+40.0+1.27%41,500
2025-10-143,140.03,180.03,135.03,155.0-30.0-0.94%79,900
2025-10-103,250.03,255.03,185.03,185.0-105.0-3.19%70,200
2025-10-093,280.03,300.03,265.03,290.00.00.00%48,300
2025-10-083,330.03,335.03,260.03,290.0-40.0-1.20%83,700
2025-10-073,320.03,335.03,290.03,330.0+25.0+0.76%39,500
2025-10-063,320.03,325.03,285.03,305.0+50.0+1.54%74,800
2025-10-033,270.03,275.03,255.03,255.0-5.0-0.15%41,900
2025-10-023,240.03,270.03,225.03,260.0+35.0+1.09%72,700
2025-10-013,275.03,275.03,200.03,225.0-50.0-1.53%80,600
2025-09-303,285.03,285.03,235.03,275.0+5.0+0.15%77,100
2025-09-293,310.03,310.03,270.03,270.0-130.0-3.82%91,900
2025-09-263,350.03,400.03,350.03,400.0+50.0+1.49%126,600
2025-09-253,375.03,385.03,345.03,350.0-10.0-0.30%60,100
2025-09-243,370.03,370.03,350.03,360.0-10.0-0.30%55,100
2025-09-223,380.03,390.03,365.03,370.0-10.0-0.30%44,600
2025-09-193,375.03,385.03,350.03,380.0+25.0+0.75%87,000
2025-09-183,365.03,365.03,335.03,355.0+10.0+0.30%57,400
2025-09-173,380.03,380.03,335.03,345.0-45.0-1.33%56,800
2025-09-163,395.03,410.03,370.03,390.0-5.0-0.15%85,600
2025-09-123,420.03,430.03,390.03,395.0——83,000

直近120営業日分を表示