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
2019/12/27 1,832 1,832 1,832 1,832 600
2019/12/26 1,820 1,839 1,820 1,839 200
2019/12/20 1,790 1,790 1,780 1,780 500
2019/12/18 1,841 1,841 1,801 1,801 400
2019/12/17 1,848 1,848 1,831 1,831 1,600
2019/12/16 1,830 1,831 1,830 1,830 4,300
2019/12/12 1,820 1,830 1,820 1,830 500
2019/12/09 1,810 1,810 1,810 1,810 100
2019/12/05 1,789 1,789 1,789 1,789 400
2019/12/04 1,762 1,829 1,762 1,829 500
2019/11/29 1,776 1,776 1,762 1,762 600
2019/11/28 1,771 1,771 1,771 1,771 500
2019/11/27 1,848 1,848 1,774 1,774 1,700
2019/11/26 1,750 1,830 1,750 1,830 600
2019/11/22 1,730 1,730 1,730 1,730 200
2019/11/20 1,770 1,770 1,730 1,730 600
2019/11/19 1,758 1,758 1,758 1,758 500
2019/11/13 1,780 1,780 1,740 1,740 300
2019/11/12 1,785 1,785 1,785 1,785 200
2019/11/11 1,783 1,783 1,783 1,783 300
2019/11/08 1,781 1,781 1,781 1,781 400
2019/11/07 1,820 1,820 1,820 1,820 100
2019/11/06 1,810 1,900 1,810 1,900 300
2019/11/05 1,810 1,810 1,810 1,810 100
2019/10/28 1,890 1,890 1,890 1,890 100
2019/10/25 1,800 1,800 1,800 1,800 100
2019/10/23 1,800 1,800 1,800 1,800 100
2019/10/15 1,800 1,800 1,800 1,800 1,400
2019/10/10 1,810 1,810 1,800 1,800 500
2019/10/09 1,810 1,810 1,810 1,810 200
2019/10/02 1,810 1,810 1,810 1,810 100
2019/09/27 1,848 1,848 1,848 1,848 400
2019/09/17 1,830 1,830 1,830 1,830 2,300
2019/09/12 1,830 1,830 1,830 1,830 100
2019/08/26 2,000 2,000 2,000 2,000 500
2019/08/15 2,100 2,100 2,100 2,100 1,500
2019/08/09 2,100 2,100 2,100 2,100 100
2019/08/08 2,100 2,100 2,100 2,100 100
2019/07/30 2,100 2,100 2,100 2,100 100
2019/07/29 2,125 2,125 2,125 2,125 100
2019/07/26 2,121 2,121 2,121 2,121 400
2019/07/25 1,999 2,100 1,999 2,100 300
2019/07/23 1,999 1,999 1,999 1,999 100
2019/07/22 1,971 1,999 1,971 1,999 200
2019/07/18 2,121 2,121 2,121 2,121 1,500
2019/07/17 2,125 2,125 2,121 2,121 2,200
2019/07/16 2,100 2,100 2,100 2,100 300
2019/07/11 1,920 1,920 1,920 1,920 700
2019/07/03 1,920 1,920 1,920 1,920 100
2019/06/28 1,920 1,920 1,920 1,920 100
2019/06/26 1,917 1,917 1,917 1,917 500
2019/06/25 1,899 1,899 1,899 1,899 100
2019/06/19 1,830 1,830 1,830 1,830 300
2019/06/18 1,800 1,800 1,800 1,800 200
2019/06/17 1,750 1,750 1,750 1,750 1,000
2019/06/14 1,750 1,750 1,750 1,750 200
2019/06/12 1,750 1,750 1,750 1,750 4,600
2019/06/11 1,702 1,742 1,701 1,742 600
2019/06/10 1,700 1,700 1,660 1,680 500
2019/06/07 1,620 1,620 1,620 1,620 100
2019/05/28 1,658 1,658 1,658 1,658 600
2019/05/27 1,666 1,666 1,660 1,660 200
2019/05/17 1,639 1,639 1,639 1,639 100
2019/05/16 1,650 1,650 1,650 1,650 100
2019/05/15 1,661 1,661 1,661 1,661 2,100
2019/05/14 1,530 1,661 1,530 1,661 300
2019/05/13 1,650 1,650 1,530 1,530 200
2019/05/07 1,666 1,666 1,666 1,666 500
2019/04/26 1,635 1,650 1,635 1,650 300
2019/04/25 1,566 1,619 1,566 1,619 300
2019/04/15 1,566 1,566 1,566 1,566 2,200
2019/04/12 1,566 1,566 1,566 1,566 100
2019/04/11 1,566 1,566 1,566 1,566 100
2019/04/09 1,526 1,566 1,526 1,566 500
2019/04/08 1,566 1,566 1,566 1,566 400
2019/04/05 1,566 1,566 1,566 1,566 100
2019/04/04 1,566 1,566 1,566 1,566 1,000
2019/04/03 1,565 1,566 1,565 1,566 500
2019/04/02 1,595 1,595 1,566 1,566 900
2019/04/01 1,595 1,595 1,595 1,595 500

このページの先頭へ