日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

セントラルフォレストグループ(7675)の株価時系列情報

セントラルフォレストグループ(7675)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2024/07/25 2,615 2,615 2,615 2,615 1,300
2024/07/24 2,646 2,646 2,557 2,615 1,200
2024/07/23 2,646 2,646 2,646 2,646 200
2024/07/19 2,646 2,646 2,646 2,646 100
2024/07/18 2,645 2,645 2,645 2,645 300
2024/07/17 2,647 2,699 2,645 2,645 2,600
2024/07/16 2,600 2,619 2,600 2,619 1,700
2024/07/12 2,565 2,610 2,530 2,600 3,000
2024/07/11 2,590 2,590 2,590 2,590 100
2024/07/10 2,609 2,609 2,606 2,606 200
2024/07/09 2,600 2,600 2,600 2,600 200
2024/07/08 2,595 2,600 2,595 2,600 400
2024/07/05 2,618 2,618 2,618 2,618 100
2024/07/04 2,542 2,691 2,541 2,620 2,100
2024/07/01 2,449 2,569 2,449 2,541 2,900
2024/06/28 2,370 2,425 2,361 2,425 1,200
2024/06/27 2,354 2,354 2,304 2,354 700
2024/06/26 2,371 2,453 2,354 2,453 700
2024/06/25 2,290 2,348 2,290 2,348 1,000
2024/06/24 2,286 2,290 2,286 2,290 500
2024/06/21 2,270 2,286 2,270 2,286 600
2024/06/20 2,293 2,293 2,259 2,259 300
2024/06/19 2,259 2,259 2,259 2,259 400
2024/06/18 2,280 2,280 2,259 2,259 300
2024/06/17 2,231 2,280 2,231 2,280 2,100
2024/06/14 2,210 2,231 2,210 2,231 300
2024/06/13 2,202 2,207 2,202 2,207 600
2024/06/12 2,199 2,200 2,195 2,200 2,800
2024/06/11 2,188 2,200 2,188 2,191 900
2024/06/10 2,184 2,188 2,184 2,188 300
2024/06/06 2,190 2,190 2,178 2,178 500
2024/06/05 2,219 2,220 2,174 2,190 1,500
2024/06/04 2,165 2,219 2,165 2,219 1,400
2024/06/03 2,168 2,221 2,148 2,150 1,700
2024/05/31 2,181 2,181 2,133 2,136 900
2024/05/30 2,181 2,181 2,131 2,131 1,300
2024/05/29 2,179 2,179 2,156 2,170 800
2024/05/28 2,201 2,221 2,179 2,205 500
2024/05/27 2,191 2,201 2,178 2,201 2,100
2024/05/24 2,220 2,220 2,191 2,191 600
2024/05/23 2,190 2,190 2,190 2,190 300
2024/05/22 2,191 2,191 2,150 2,190 1,100
2024/05/21 2,189 2,190 2,188 2,190 600
2024/05/20 2,192 2,192 2,188 2,188 600
2024/05/17 2,192 2,192 2,192 2,192 100
2024/05/16 2,193 2,200 2,140 2,192 3,900
2024/05/15 2,172 2,172 2,172 2,172 400
2024/05/13 2,200 2,200 2,167 2,167 800
2024/05/01 2,066 2,066 2,066 2,066 100
2024/04/25 2,169 2,177 2,100 2,100 600
2024/04/24 2,200 2,200 2,169 2,169 200
2024/04/22 2,168 2,168 2,168 2,168 200
2024/04/19 2,169 2,169 2,169 2,169 100
2024/04/18 2,169 2,169 2,169 2,169 100
2024/04/17 2,170 2,170 2,169 2,169 400
2024/04/16 2,169 2,169 2,169 2,169 100
2024/04/15 2,178 2,178 2,170 2,170 1,800
2024/04/12 2,160 2,170 2,160 2,170 300
2024/04/11 2,160 2,160 2,160 2,160 100
2024/04/10 2,150 2,160 2,150 2,160 900
2024/04/09 2,150 2,160 2,150 2,150 500
2024/04/05 2,140 2,140 2,140 2,140 100
2024/04/04 2,140 2,200 2,105 2,140 2,500
2024/04/03 2,140 2,140 2,140 2,140 100
2024/04/02 2,154 2,164 2,140 2,140 500
2024/04/01 2,153 2,153 2,153 2,153 400
2024/03/28 2,115 2,115 2,115 2,115 200
2024/03/27 2,102 2,102 2,102 2,102 3,400
2024/03/25 2,150 2,150 2,150 2,150 1,100
2024/03/21 2,115 2,142 2,115 2,142 500
2024/03/19 2,109 2,109 2,109 2,109 100
2024/03/18 2,165 2,165 2,101 2,103 2,700
2024/03/15 2,086 2,144 2,086 2,144 3,500
2024/03/14 2,071 2,075 2,071 2,075 300
2024/03/13 2,199 2,199 2,056 2,070 7,100
2024/03/12 2,021 2,200 2,021 2,200 1,600
2024/03/11 2,101 2,102 2,030 2,030 10,400
2024/03/08 2,069 2,086 2,062 2,081 5,000
2024/03/07 2,040 2,041 2,033 2,041 900
2024/03/06 2,015 2,040 2,015 2,030 2,700
2024/03/05 2,001 2,020 2,000 2,015 2,800
2024/03/04 2,000 2,000 2,000 2,000 4,100
2024/03/01 2,065 2,065 2,050 2,060 1,200
2024/02/29 2,050 2,060 2,050 2,060 900
2024/02/28 2,050 2,050 2,050 2,050 300
2024/02/27 2,050 2,050 2,050 2,050 400
2024/02/26 2,101 2,101 2,050 2,050 900
2024/02/22 2,140 2,140 2,101 2,101 400
2024/02/21 2,145 2,145 2,140 2,140 400
2024/02/20 2,148 2,148 2,145 2,145 300
2024/02/19 2,148 2,148 2,125 2,148 500
2024/02/16 2,148 2,148 2,148 2,148 100
2024/02/15 2,150 2,200 2,130 2,148 3,300
2024/02/14 2,150 2,150 2,139 2,150 1,300
2024/02/13 2,118 2,200 2,118 2,150 3,000
2024/02/09 2,200 2,200 2,101 2,151 2,400
2024/02/08 2,000 2,360 2,000 2,200 3,000
2024/02/05 1,960 1,960 1,960 1,960 500
2024/02/01 1,957 1,957 1,957 1,957 100
2024/01/25 2,000 2,010 1,934 1,951 1,100
2024/01/24 1,998 2,000 1,998 2,000 400
2024/01/23 1,999 1,999 1,999 1,999 100
2024/01/18 1,965 1,965 1,965 1,965 100
2024/01/17 1,955 1,955 1,955 1,955 100
2024/01/16 1,979 2,025 1,945 1,945 3,200
2024/01/11 1,933 1,933 1,933 1,933 100
2024/01/04 1,970 1,970 1,970 1,970 100
2023/12/28 1,890 1,970 1,890 1,970 700
2023/12/27 1,891 1,891 1,891 1,891 200
2023/12/26 1,917 1,950 1,917 1,917 800
2023/12/25 1,900 1,900 1,890 1,899 400
2023/12/21 1,865 1,865 1,865 1,865 200
2023/12/20 1,860 1,860 1,860 1,860 100
2023/12/19 1,843 1,843 1,843 1,843 200
2023/12/18 1,842 1,850 1,825 1,825 3,300
2023/12/14 1,843 1,843 1,824 1,824 400
2023/12/13 1,851 1,851 1,820 1,822 1,600
2023/12/12 1,821 1,845 1,821 1,845 400
2023/12/11 1,800 1,830 1,800 1,830 2,700
2023/12/08 1,831 1,880 1,831 1,880 400
2023/12/07 1,806 1,839 1,806 1,839 1,200
2023/12/06 1,810 1,810 1,810 1,810 500
2023/12/05 1,820 1,820 1,807 1,807 700
2023/12/04 1,820 1,820 1,807 1,820 700
2023/12/01 1,820 1,820 1,820 1,820 100
2023/11/30 1,821 1,821 1,820 1,820 500
2023/11/28 1,840 1,840 1,840 1,840 100
2023/11/27 1,840 1,840 1,840 1,840 1,900
2023/11/24 1,840 1,840 1,840 1,840 100
2023/11/16 1,880 1,880 1,880 1,880 300
2023/11/15 1,900 1,900 1,900 1,900 1,500
2023/11/13 1,900 1,900 1,900 1,900 1,000
2023/11/09 1,900 1,900 1,900 1,900 100
2023/11/06 1,916 1,916 1,916 1,916 100
2023/11/01 1,975 1,975 1,975 1,975 100
2023/10/30 1,975 1,975 1,975 1,975 200
2023/10/27 1,973 1,973 1,973 1,973 100
2023/10/25 1,954 1,954 1,954 1,954 100
2023/10/19 1,954 1,954 1,954 1,954 100
2023/10/18 1,970 1,970 1,970 1,970 100
2023/10/17 1,954 1,954 1,954 1,954 400
2023/10/16 1,935 1,935 1,935 1,935 1,400
2023/10/12 1,905 1,935 1,905 1,935 200
2023/10/11 1,921 1,930 1,921 1,930 200
2023/10/10 1,900 1,900 1,900 1,900 100
2023/10/04 1,940 1,940 1,930 1,930 200
2023/09/29 1,970 1,970 1,970 1,970 100
2023/09/27 2,000 2,000 2,000 2,000 200
2023/09/26 1,999 1,999 1,999 1,999 200
2023/09/25 1,980 1,980 1,980 1,980 100
2023/09/21 1,980 1,980 1,980 1,980 100
2023/09/19 1,999 1,999 1,999 1,999 100
2023/09/15 1,999 1,999 1,999 1,999 1,600
2023/09/13 1,999 1,999 1,999 1,999 100
2023/09/08 2,000 2,000 2,000 2,000 600
2023/09/07 1,992 1,992 1,992 1,992 3,000
2023/09/06 1,973 1,973 1,973 1,973 100
2023/09/05 1,954 1,954 1,954 1,954 1,600
2023/08/29 1,954 1,954 1,954 1,954 600
2023/08/28 1,950 1,950 1,935 1,935 200
2023/08/21 1,910 1,910 1,910 1,910 200
2023/08/18 1,911 1,911 1,911 1,911 100
2023/08/17 1,948 1,950 1,948 1,949 1,700
2023/08/16 1,929 1,929 1,929 1,929 100
2023/08/14 1,876 1,876 1,876 1,876 100
2023/08/07 1,930 1,930 1,901 1,901 700
2023/08/04 1,871 1,871 1,871 1,871 100
2023/08/02 1,870 1,870 1,870 1,870 100
2023/07/31 1,902 1,933 1,881 1,881 500
2023/07/27 1,935 1,935 1,935 1,935 100
2023/07/26 1,941 1,942 1,941 1,941 600
2023/07/25 1,922 1,922 1,922 1,922 100
2023/07/21 1,921 1,921 1,921 1,921 100
2023/07/18 1,915 1,915 1,915 1,915 2,000
2023/07/14 1,915 1,915 1,915 1,915 100
2023/07/12 1,900 1,900 1,900 1,900 600
2023/07/11 1,900 1,900 1,900 1,900 100
2023/07/06 1,910 1,910 1,910 1,910 400
2023/07/04 1,902 1,902 1,902 1,902 200
2023/06/30 1,903 1,904 1,902 1,902 1,100
2023/06/28 1,930 1,930 1,920 1,920 300
2023/06/27 1,930 1,930 1,930 1,930 300
2023/06/26 1,920 1,920 1,920 1,920 200
2023/06/23 1,920 1,920 1,920 1,920 100
2023/06/22 1,880 1,880 1,880 1,880 100
2023/06/21 1,860 1,860 1,860 1,860 100
2023/06/19 1,880 1,880 1,850 1,850 500
2023/06/16 1,960 1,960 1,960 1,960 1,200
2023/06/15 1,950 1,950 1,950 1,950 1,000
2023/06/13 1,922 1,950 1,922 1,950 200
2023/06/12 1,925 1,925 1,911 1,911 300
2023/06/09 1,915 1,915 1,875 1,875 200
2023/06/05 1,881 1,881 1,881 1,881 100
2023/05/26 1,900 1,900 1,900 1,900 300
2023/05/25 1,898 1,898 1,898 1,898 200
2023/05/24 1,898 1,898 1,898 1,898 100
2023/05/17 1,899 1,899 1,888 1,888 2,800
2023/05/16 1,890 1,900 1,887 1,899 3,100
2023/05/15 1,869 1,869 1,869 1,869 100
2023/05/09 1,868 1,868 1,868 1,868 100

このページの先頭へ