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) |
|---|---|---|---|---|---|---|
| 2020/03/02 | 4,195.0 | 4,590.0 | 4,170.0 | 4,510.0 | 4,510.0 | 257,000 |
| 2020/02/28 | 4,670.0 | 4,690.0 | 4,375.0 | 4,405.0 | 4,405.0 | 126,000 |
| 2020/02/27 | 4,940.0 | 4,965.0 | 4,835.0 | 4,880.0 | 4,880.0 | 68,700 |
| 2020/02/26 | 4,935.0 | 5,010.0 | 4,840.0 | 4,990.0 | 4,990.0 | 121,500 |
| 2020/02/25 | 4,940.0 | 5,070.0 | 4,940.0 | 4,970.0 | 4,970.0 | 91,700 |
| 2020/02/21 | 5,420.0 | 5,450.0 | 5,270.0 | 5,270.0 | 5,270.0 | 53,500 |
| 2020/02/20 | 5,500.0 | 5,510.0 | 5,450.0 | 5,460.0 | 5,460.0 | 42,600 |
| 2020/02/19 | 5,370.0 | 5,510.0 | 5,370.0 | 5,450.0 | 5,450.0 | 42,100 |
| 2020/02/18 | 5,610.0 | 5,620.0 | 5,460.0 | 5,470.0 | 5,470.0 | 47,700 |
| 2020/02/17 | 5,720.0 | 5,720.0 | 5,620.0 | 5,630.0 | 5,630.0 | 36,200 |
| 2020/02/14 | 5,800.0 | 5,810.0 | 5,700.0 | 5,720.0 | 5,720.0 | 54,200 |
| 2020/02/13 | 5,930.0 | 5,940.0 | 5,810.0 | 5,860.0 | 5,860.0 | 36,500 |
| 2020/02/12 | 6,020.0 | 6,030.0 | 5,870.0 | 5,900.0 | 5,900.0 | 27,200 |
| 2020/02/10 | 5,970.0 | 6,020.0 | 5,900.0 | 5,950.0 | 5,950.0 | 25,000 |
| 2020/02/07 | 6,030.0 | 6,030.0 | 5,940.0 | 5,960.0 | 5,960.0 | 15,800 |
| 2020/02/06 | 6,020.0 | 6,080.0 | 5,980.0 | 6,010.0 | 6,010.0 | 27,900 |
| 2020/02/05 | 6,030.0 | 6,140.0 | 6,020.0 | 6,020.0 | 6,020.0 | 23,700 |
| 2020/02/04 | 6,010.0 | 6,050.0 | 5,960.0 | 6,020.0 | 6,020.0 | 16,200 |
| 2020/02/03 | 5,810.0 | 6,040.0 | 5,810.0 | 5,990.0 | 5,990.0 | 26,800 |
| 2020/01/31 | 5,950.0 | 6,040.0 | 5,890.0 | 6,010.0 | 6,010.0 | 18,400 |
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。
