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 |