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 |
|---|---|---|---|---|---|
| 2025/06/13 | 2,795 | 2,795 | 2,795 | 2,795 | 300 |
| 2025/06/10 | 2,795 | 2,795 | 2,795 | 2,795 | 200 |
| 2025/06/05 | 2,750 | 2,799 | 2,750 | 2,799 | 500 |
| 2025/06/02 | 2,888 | 2,888 | 2,888 | 2,888 | 100 |
| 2025/05/28 | 2,789 | 2,789 | 2,789 | 2,789 | 500 |
| 2025/05/27 | 2,930 | 2,930 | 2,930 | 2,930 | 600 |
| 2025/05/22 | 2,850 | 2,850 | 2,850 | 2,850 | 100 |
| 2025/05/21 | 2,850 | 2,850 | 2,850 | 2,850 | 100 |
| 2025/05/19 | 3,090 | 3,090 | 3,090 | 3,090 | 100 |
| 2025/05/16 | 2,695 | 2,695 | 2,695 | 2,695 | 800 |
| 2025/05/15 | 2,669 | 2,669 | 2,669 | 2,669 | 100 |
| 2025/05/13 | 2,610 | 2,610 | 2,610 | 2,610 | 200 |
| 2025/05/12 | 2,610 | 2,610 | 2,510 | 2,610 | 1,000 |
| 2025/05/07 | 2,830 | 2,830 | 2,830 | 2,830 | 100 |
| 2025/05/02 | 2,830 | 2,830 | 2,830 | 2,830 | 100 |
| 2025/04/28 | 2,828 | 2,828 | 2,828 | 2,828 | 200 |
| 2025/04/25 | 2,800 | 2,800 | 2,800 | 2,800 | 2,100 |
| 2025/04/24 | 2,800 | 2,800 | 2,800 | 2,800 | 100 |
| 2025/04/18 | 2,701 | 2,701 | 2,701 | 2,701 | 100 |
| 2025/04/16 | 2,800 | 2,800 | 2,727 | 2,727 | 1,700 |
| 2025/04/14 | 2,650 | 2,700 | 2,650 | 2,700 | 300 |
| 2025/04/11 | 2,865 | 2,865 | 2,865 | 2,865 | 100 |
| 2025/04/07 | 2,401 | 2,401 | 2,401 | 2,401 | 100 |
| 2025/04/04 | 2,565 | 2,565 | 2,565 | 2,565 | 400 |
| 2025/04/03 | 2,515 | 2,565 | 2,467 | 2,467 | 300 |
| 2025/04/01 | 2,600 | 2,600 | 2,552 | 2,565 | 600 |
| 2025/03/27 | 3,090 | 3,090 | 3,090 | 3,090 | 100 |
| 2025/03/25 | 2,800 | 2,800 | 2,800 | 2,800 | 100 |
| 2025/03/21 | 2,690 | 2,690 | 2,690 | 2,690 | 100 |
| 2025/03/19 | 2,727 | 2,727 | 2,727 | 2,727 | 800 |
| 2025/03/18 | 2,700 | 2,700 | 2,700 | 2,700 | 300 |
| 2025/03/12 | 2,702 | 2,702 | 2,521 | 2,600 | 5,200 |
| 2025/03/11 | 2,676 | 2,677 | 2,676 | 2,676 | 1,800 |
| 2025/03/10 | 2,650 | 2,650 | 2,650 | 2,650 | 1,000 |
| 2025/03/07 | 2,600 | 2,600 | 2,600 | 2,600 | 100 |
| 2025/03/05 | 2,600 | 2,600 | 2,600 | 2,600 | 100 |
| 2025/03/04 | 2,580 | 2,580 | 2,580 | 2,580 | 100 |
| 2025/02/26 | 2,513 | 2,513 | 2,513 | 2,513 | 100 |
| 2025/02/18 | 2,489 | 2,489 | 2,489 | 2,489 | 1,200 |
| 2025/02/17 | 2,452 | 2,479 | 2,452 | 2,474 | 400 |
| 2025/02/14 | 2,599 | 2,650 | 2,448 | 2,448 | 2,800 |
| 2025/02/13 | 2,400 | 2,400 | 2,400 | 2,400 | 100 |
| 2025/02/12 | 2,400 | 2,400 | 2,400 | 2,400 | 1,000 |
| 2025/02/10 | 2,400 | 2,400 | 2,400 | 2,400 | 100 |
| 2025/02/07 | 2,420 | 2,420 | 2,420 | 2,420 | 100 |
| 2025/02/06 | 2,430 | 2,430 | 2,430 | 2,430 | 100 |
| 2025/02/04 | 2,430 | 2,430 | 2,430 | 2,430 | 100 |
| 2025/01/31 | 2,431 | 2,431 | 2,431 | 2,431 | 100 |
| 2025/01/27 | 2,465 | 2,465 | 2,465 | 2,465 | 200 |
| 2025/01/17 | 2,465 | 2,465 | 2,465 | 2,465 | 300 |
| 2025/01/16 | 2,441 | 2,441 | 2,441 | 2,441 | 900 |
| 2025/01/15 | 2,399 | 2,417 | 2,399 | 2,417 | 800 |
| 2025/01/10 | 2,399 | 2,399 | 2,399 | 2,399 | 100 |
| 2024/12/27 | 2,400 | 2,400 | 2,398 | 2,398 | 200 |
| 2024/12/26 | 2,393 | 2,400 | 2,393 | 2,400 | 300 |
| 2024/12/24 | 2,361 | 2,370 | 2,361 | 2,370 | 500 |
| 2024/12/23 | 2,393 | 2,393 | 2,380 | 2,380 | 200 |
| 2024/12/19 | 2,400 | 2,400 | 2,400 | 2,400 | 100 |
| 2024/12/18 | 2,413 | 2,413 | 2,413 | 2,413 | 100 |
| 2024/12/17 | 2,413 | 2,413 | 2,413 | 2,413 | 1,100 |
| 2024/12/16 | 2,413 | 2,413 | 2,401 | 2,413 | 600 |
| 2024/12/13 | 2,417 | 2,417 | 2,401 | 2,401 | 1,100 |
| 2024/12/12 | 2,416 | 2,416 | 2,416 | 2,416 | 100 |
| 2024/12/11 | 2,411 | 2,416 | 2,411 | 2,416 | 200 |
| 2024/12/10 | 2,412 | 2,417 | 2,412 | 2,415 | 300 |
| 2024/12/06 | 2,423 | 2,423 | 2,403 | 2,415 | 900 |
| 2024/12/04 | 2,453 | 2,453 | 2,445 | 2,445 | 1,100 |
| 2024/12/02 | 2,478 | 2,478 | 2,478 | 2,478 | 100 |
| 2024/11/28 | 2,440 | 2,440 | 2,390 | 2,430 | 1,700 |
| 2024/11/26 | 2,416 | 2,445 | 2,416 | 2,420 | 500 |
| 2024/11/25 | 2,410 | 2,414 | 2,403 | 2,414 | 1,500 |
| 2024/11/22 | 2,406 | 2,407 | 2,406 | 2,407 | 300 |
| 2024/11/21 | 2,400 | 2,411 | 2,400 | 2,411 | 2,300 |
| 2024/11/19 | 2,439 | 2,439 | 2,439 | 2,439 | 200 |
| 2024/11/18 | 2,423 | 2,423 | 2,423 | 2,423 | 1,200 |
| 2024/11/15 | 2,385 | 2,410 | 2,385 | 2,401 | 400 |
| 2024/11/14 | 2,425 | 2,425 | 2,378 | 2,378 | 1,700 |
| 2024/11/13 | 2,481 | 2,481 | 2,440 | 2,440 | 500 |
| 2024/11/12 | 2,420 | 2,431 | 2,420 | 2,431 | 200 |
| 2024/11/11 | 2,381 | 2,395 | 2,381 | 2,395 | 500 |
| 2024/11/08 | 2,374 | 2,380 | 2,374 | 2,380 | 800 |
| 2024/11/07 | 2,684 | 2,684 | 2,346 | 2,375 | 3,500 |
| 2024/11/06 | 2,334 | 2,334 | 2,334 | 2,334 | 100 |
| 2024/11/01 | 2,333 | 2,334 | 2,333 | 2,334 | 300 |
| 2024/10/29 | 2,318 | 2,333 | 2,315 | 2,333 | 400 |
| 2024/10/28 | 2,333 | 2,333 | 2,333 | 2,333 | 500 |
| 2024/10/24 | 2,315 | 2,315 | 2,315 | 2,315 | 300 |
| 2024/10/21 | 2,360 | 2,372 | 2,360 | 2,372 | 200 |
| 2024/10/16 | 2,375 | 2,375 | 2,373 | 2,373 | 1,600 |
| 2024/10/15 | 2,320 | 2,350 | 2,320 | 2,350 | 1,300 |
| 2024/09/30 | 2,300 | 2,300 | 2,300 | 2,300 | 200 |
| 2024/09/27 | 2,445 | 2,445 | 2,445 | 2,445 | 400 |
| 2024/09/26 | 2,425 | 2,425 | 2,425 | 2,425 | 300 |
| 2024/09/25 | 2,401 | 2,401 | 2,401 | 2,401 | 100 |
| 2024/09/24 | 2,401 | 2,401 | 2,401 | 2,401 | 200 |
| 2024/09/19 | 2,480 | 2,480 | 2,451 | 2,451 | 500 |
| 2024/09/18 | 2,444 | 2,444 | 2,440 | 2,440 | 1,400 |
| 2024/09/17 | 2,400 | 2,420 | 2,400 | 2,420 | 500 |
| 2024/09/13 | 2,394 | 2,394 | 2,325 | 2,389 | 900 |
| 2024/09/12 | 2,575 | 2,575 | 2,380 | 2,394 | 3,900 |
| 2024/09/11 | 2,575 | 2,575 | 2,550 | 2,550 | 5,300 |
| 2024/09/10 | 2,550 | 2,550 | 2,520 | 2,550 | 300 |
| 2024/09/09 | 2,500 | 2,500 | 2,500 | 2,500 | 400 |
| 2024/09/06 | 2,600 | 2,600 | 2,400 | 2,500 | 700 |
| 2024/09/05 | 2,520 | 2,605 | 2,520 | 2,605 | 600 |
| 2024/09/04 | 2,500 | 2,500 | 2,500 | 2,500 | 200 |
| 2024/09/03 | 2,480 | 2,500 | 2,480 | 2,500 | 600 |
| 2024/09/02 | 2,449 | 2,452 | 2,449 | 2,452 | 700 |
| 2024/08/30 | 2,421 | 2,421 | 2,421 | 2,421 | 100 |
| 2024/08/29 | 2,410 | 2,410 | 2,402 | 2,402 | 800 |
| 2024/08/28 | 2,401 | 2,410 | 2,401 | 2,410 | 200 |
| 2024/08/27 | 2,378 | 2,378 | 2,378 | 2,378 | 100 |
| 2024/08/26 | 2,349 | 2,355 | 2,349 | 2,355 | 500 |
| 2024/08/23 | 2,349 | 2,349 | 2,349 | 2,349 | 200 |
| 2024/08/22 | 2,349 | 2,349 | 2,349 | 2,349 | 300 |
| 2024/08/21 | 2,349 | 2,349 | 2,349 | 2,349 | 100 |
| 2024/08/20 | 2,350 | 2,350 | 2,350 | 2,350 | 500 |
| 2024/08/19 | 2,355 | 2,355 | 2,355 | 2,355 | 100 |
| 2024/08/15 | 2,360 | 2,360 | 2,355 | 2,355 | 1,400 |
| 2024/08/14 | 2,350 | 2,355 | 2,350 | 2,355 | 300 |
| 2024/08/13 | 2,305 | 2,305 | 2,305 | 2,305 | 400 |
| 2024/08/07 | 2,150 | 2,200 | 2,150 | 2,200 | 400 |
| 2024/08/06 | 2,246 | 2,269 | 2,246 | 2,250 | 900 |
| 2024/08/05 | 2,446 | 2,446 | 2,444 | 2,445 | 900 |
| 2024/08/02 | 2,505 | 2,505 | 2,446 | 2,460 | 1,100 |
| 2024/08/01 | 2,555 | 2,555 | 2,555 | 2,555 | 100 |
| 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 |