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 |
---|---|---|---|---|---|
2020/12/29 | 1,871 | 1,871 | 1,871 | 1,871 | 100 |
2020/12/28 | 1,919 | 1,919 | 1,919 | 1,919 | 500 |
2020/12/23 | 1,900 | 1,900 | 1,900 | 1,900 | 100 |
2020/12/16 | 1,941 | 1,941 | 1,941 | 1,941 | 100 |
2020/12/15 | 1,941 | 1,941 | 1,941 | 1,941 | 2,600 |
2020/12/10 | 1,941 | 1,941 | 1,941 | 1,941 | 100 |
2020/12/09 | 1,878 | 1,878 | 1,838 | 1,848 | 1,600 |
2020/12/08 | 1,899 | 1,899 | 1,881 | 1,881 | 600 |
2020/12/07 | 1,925 | 1,925 | 1,920 | 1,920 | 1,000 |
2020/12/04 | 2,008 | 2,008 | 1,955 | 1,955 | 600 |
2020/11/30 | 1,968 | 1,968 | 1,968 | 1,968 | 100 |
2020/11/26 | 1,901 | 1,901 | 1,901 | 1,901 | 100 |
2020/11/25 | 1,901 | 1,902 | 1,901 | 1,901 | 1,000 |
2020/11/20 | 1,901 | 1,901 | 1,901 | 1,901 | 500 |
2020/11/19 | 1,900 | 1,940 | 1,900 | 1,940 | 1,100 |
2020/11/17 | 1,969 | 1,969 | 1,969 | 1,969 | 1,600 |
2020/11/16 | 1,950 | 1,950 | 1,950 | 1,950 | 100 |
2020/11/09 | 1,940 | 1,940 | 1,921 | 1,921 | 200 |
2020/11/06 | 1,941 | 1,950 | 1,941 | 1,950 | 200 |
2020/11/05 | 1,940 | 1,940 | 1,940 | 1,940 | 100 |
2020/10/29 | 1,940 | 1,940 | 1,940 | 1,940 | 100 |
2020/10/26 | 1,950 | 1,950 | 1,950 | 1,950 | 900 |
2020/10/19 | 1,950 | 1,950 | 1,950 | 1,950 | 1,100 |
2020/10/16 | 1,940 | 1,940 | 1,940 | 1,940 | 100 |
2020/10/15 | 1,901 | 1,901 | 1,901 | 1,901 | 700 |
2020/10/13 | 1,901 | 1,901 | 1,901 | 1,901 | 100 |
2020/10/12 | 1,900 | 1,900 | 1,900 | 1,900 | 100 |
2020/10/07 | 1,950 | 1,950 | 1,950 | 1,950 | 100 |
2020/10/05 | 1,850 | 1,850 | 1,850 | 1,850 | 400 |
2020/09/30 | 1,869 | 1,869 | 1,869 | 1,869 | 100 |
2020/09/29 | 1,890 | 1,890 | 1,890 | 1,890 | 100 |
2020/09/23 | 1,850 | 1,850 | 1,850 | 1,850 | 400 |
2020/09/15 | 1,950 | 1,950 | 1,950 | 1,950 | 1,700 |
2020/09/14 | 1,950 | 1,950 | 1,950 | 1,950 | 100 |
2020/09/11 | 1,938 | 2,018 | 1,938 | 2,018 | 700 |
2020/09/10 | 1,919 | 1,919 | 1,919 | 1,919 | 3,800 |
2020/09/09 | 1,900 | 1,900 | 1,900 | 1,900 | 100 |
2020/09/04 | 1,810 | 1,810 | 1,810 | 1,810 | 100 |
2020/09/02 | 1,800 | 1,800 | 1,800 | 1,800 | 100 |
2020/09/01 | 1,790 | 1,790 | 1,751 | 1,751 | 400 |
2020/08/31 | 1,801 | 1,801 | 1,790 | 1,790 | 1,600 |
2020/08/27 | 1,819 | 1,819 | 1,819 | 1,819 | 300 |
2020/08/20 | 1,801 | 1,801 | 1,801 | 1,801 | 2,000 |
2020/08/19 | 1,919 | 1,919 | 1,919 | 1,919 | 600 |
2020/08/18 | 1,919 | 1,919 | 1,919 | 1,919 | 2,500 |
2020/08/17 | 1,900 | 1,900 | 1,900 | 1,900 | 100 |
2020/08/07 | 1,820 | 1,820 | 1,820 | 1,820 | 600 |
2020/08/04 | 1,821 | 1,821 | 1,821 | 1,821 | 200 |
2020/08/03 | 1,821 | 1,821 | 1,821 | 1,821 | 200 |
2020/07/28 | 1,818 | 1,818 | 1,818 | 1,818 | 500 |
2020/07/15 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 |
2020/07/10 | 1,900 | 1,900 | 1,780 | 1,800 | 1,200 |
2020/07/08 | 1,920 | 1,920 | 1,900 | 1,900 | 200 |
2020/07/07 | 1,950 | 1,950 | 1,950 | 1,950 | 100 |
2020/06/30 | 1,934 | 1,934 | 1,934 | 1,934 | 1,100 |
2020/06/26 | 1,949 | 1,949 | 1,949 | 1,949 | 100 |
2020/06/25 | 1,950 | 1,950 | 1,950 | 1,950 | 400 |
2020/06/15 | 1,950 | 1,950 | 1,950 | 1,950 | 4,100 |
2020/06/10 | 1,970 | 1,970 | 1,970 | 1,970 | 100 |
2020/06/08 | 1,937 | 1,937 | 1,937 | 1,937 | 100 |
2020/06/05 | 1,911 | 1,916 | 1,911 | 1,914 | 1,400 |
2020/06/04 | 1,931 | 1,931 | 1,911 | 1,911 | 700 |
2020/06/02 | 1,970 | 1,970 | 1,900 | 1,900 | 600 |
2020/05/26 | 2,009 | 2,009 | 2,009 | 2,009 | 2,500 |
2020/05/25 | 1,990 | 1,990 | 1,990 | 1,990 | 1,400 |
2020/05/19 | 2,000 | 2,000 | 1,975 | 1,990 | 1,200 |
2020/05/18 | 1,950 | 1,950 | 1,950 | 1,950 | 200 |
2020/05/15 | 1,900 | 1,930 | 1,900 | 1,930 | 300 |
2020/05/12 | 1,850 | 1,850 | 1,850 | 1,850 | 100 |
2020/04/15 | 1,849 | 1,849 | 1,849 | 1,849 | 2,300 |
2020/04/09 | 1,849 | 1,849 | 1,849 | 1,849 | 100 |
2020/04/01 | 1,660 | 1,660 | 1,660 | 1,660 | 100 |
2020/03/30 | 1,692 | 1,692 | 1,692 | 1,692 | 1,000 |
2020/03/25 | 1,812 | 1,812 | 1,812 | 1,812 | 400 |
2020/03/18 | 1,812 | 1,812 | 1,812 | 1,812 | 7,100 |
2020/03/17 | 1,723 | 1,800 | 1,723 | 1,795 | 1,100 |
2020/03/16 | 1,705 | 1,706 | 1,705 | 1,706 | 400 |
2020/03/13 | 1,620 | 1,620 | 1,600 | 1,600 | 200 |
2020/03/02 | 1,650 | 1,650 | 1,650 | 1,650 | 200 |
2020/02/28 | 1,730 | 1,730 | 1,655 | 1,655 | 1,000 |
2020/02/25 | 1,840 | 1,840 | 1,800 | 1,800 | 700 |
2020/02/20 | 1,800 | 1,801 | 1,800 | 1,800 | 300 |
2020/02/19 | 1,819 | 1,825 | 1,819 | 1,825 | 2,200 |
2020/02/18 | 1,800 | 1,800 | 1,800 | 1,800 | 500 |
2020/02/17 | 1,761 | 1,761 | 1,761 | 1,761 | 500 |
2020/02/14 | 1,760 | 1,760 | 1,760 | 1,760 | 100 |
2020/01/31 | 1,801 | 1,801 | 1,780 | 1,780 | 900 |
2020/01/30 | 1,801 | 1,801 | 1,801 | 1,801 | 100 |
2020/01/29 | 1,801 | 1,801 | 1,801 | 1,801 | 800 |
2020/01/27 | 1,840 | 1,840 | 1,840 | 1,840 | 600 |
2020/01/24 | 1,840 | 1,840 | 1,840 | 1,840 | 100 |
2020/01/17 | 1,880 | 1,880 | 1,880 | 1,880 | 700 |
2020/01/16 | 1,862 | 1,862 | 1,862 | 1,862 | 1,000 |
2020/01/15 | 1,844 | 1,844 | 1,844 | 1,844 | 200 |
2020/01/14 | 1,820 | 1,820 | 1,820 | 1,820 | 100 |
2020/01/10 | 1,835 | 1,835 | 1,835 | 1,835 | 200 |