3,224円
セントラル警備保障の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2020/01/30 | 5,990.0 | 5,990.0 | 5,860.0 | 5,860.0 | 5,860.0 | 60,600 |
| 2020/01/29 | 6,020.0 | 6,100.0 | 5,960.0 | 6,040.0 | 6,040.0 | 36,000 |
| 2020/01/28 | 5,980.0 | 6,070.0 | 5,930.0 | 6,060.0 | 6,060.0 | 38,200 |
| 2020/01/27 | 6,020.0 | 6,070.0 | 5,940.0 | 6,000.0 | 6,000.0 | 31,400 |
| 2020/01/24 | 6,140.0 | 6,210.0 | 6,070.0 | 6,120.0 | 6,120.0 | 33,000 |
| 2020/01/23 | 6,020.0 | 6,140.0 | 6,010.0 | 6,140.0 | 6,140.0 | 41,500 |
| 2020/01/22 | 5,950.0 | 6,060.0 | 5,950.0 | 6,020.0 | 6,020.0 | 31,500 |
| 2020/01/21 | 5,920.0 | 6,060.0 | 5,900.0 | 5,970.0 | 5,970.0 | 53,800 |
| 2020/01/20 | 6,010.0 | 6,070.0 | 5,940.0 | 5,940.0 | 5,940.0 | 42,500 |
| 2020/01/17 | 6,060.0 | 6,080.0 | 6,000.0 | 6,020.0 | 6,020.0 | 33,200 |
| 2020/01/16 | 6,160.0 | 6,160.0 | 6,040.0 | 6,050.0 | 6,050.0 | 28,900 |
| 2020/01/15 | 6,160.0 | 6,190.0 | 6,080.0 | 6,160.0 | 6,160.0 | 41,300 |
| 2020/01/14 | 6,210.0 | 6,270.0 | 6,040.0 | 6,120.0 | 6,120.0 | 83,600 |
| 2020/01/10 | 6,440.0 | 6,440.0 | 6,320.0 | 6,370.0 | 6,370.0 | 31,700 |
| 2020/01/09 | 6,430.0 | 6,430.0 | 6,320.0 | 6,390.0 | 6,390.0 | 43,800 |
| 2020/01/08 | 6,320.0 | 6,320.0 | 6,130.0 | 6,240.0 | 6,240.0 | 32,900 |
| 2020/01/07 | 6,230.0 | 6,430.0 | 6,230.0 | 6,350.0 | 6,350.0 | 41,300 |
| 2020/01/06 | 6,150.0 | 6,210.0 | 6,150.0 | 6,160.0 | 6,160.0 | 35,600 |
| 2019/12/30 | 6,340.0 | 6,340.0 | 6,250.0 | 6,280.0 | 6,280.0 | 13,700 |
| 2019/12/27 | 6,330.0 | 6,430.0 | 6,330.0 | 6,340.0 | 6,340.0 | 22,500 |
おすすめ条件でスクリーニングされた銘柄を見る
セントラル警備保障の取引履歴を振り返りませんか？
セントラル警備保障の株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
