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 |
---|---|---|---|---|---|
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 |
2023/05/02 | 1,875 | 1,875 | 1,875 | 1,875 | 100 |
2023/04/25 | 1,875 | 1,875 | 1,875 | 1,875 | 700 |
2023/04/19 | 1,869 | 1,875 | 1,869 | 1,875 | 600 |
2023/04/18 | 1,844 | 1,850 | 1,844 | 1,850 | 600 |
2023/04/17 | 1,825 | 1,825 | 1,825 | 1,825 | 100 |
2023/04/12 | 1,810 | 1,810 | 1,810 | 1,810 | 100 |
2023/04/11 | 1,820 | 1,820 | 1,820 | 1,820 | 100 |
2023/04/05 | 1,800 | 1,810 | 1,800 | 1,810 | 200 |
2023/04/04 | 1,805 | 1,810 | 1,805 | 1,810 | 300 |
2023/04/03 | 1,750 | 1,766 | 1,750 | 1,766 | 300 |
2023/03/31 | 1,830 | 1,830 | 1,830 | 1,830 | 100 |
2023/03/29 | 1,820 | 1,820 | 1,820 | 1,820 | 100 |
2023/03/28 | 1,802 | 1,802 | 1,802 | 1,802 | 100 |
2023/03/27 | 1,785 | 1,785 | 1,785 | 1,785 | 300 |
2023/03/24 | 1,765 | 1,765 | 1,765 | 1,765 | 100 |
2023/03/23 | 1,748 | 1,748 | 1,748 | 1,748 | 400 |
2023/03/17 | 1,868 | 1,868 | 1,868 | 1,868 | 1,600 |
2023/03/16 | 1,828 | 1,850 | 1,828 | 1,850 | 800 |
2023/03/15 | 1,780 | 1,810 | 1,775 | 1,810 | 800 |
2023/03/14 | 1,774 | 1,774 | 1,774 | 1,774 | 800 |
2023/03/13 | 1,762 | 1,763 | 1,762 | 1,762 | 4,900 |
2023/03/10 | 1,700 | 1,745 | 1,700 | 1,745 | 600 |
2023/03/09 | 1,677 | 1,679 | 1,677 | 1,679 | 300 |
2023/03/08 | 1,661 | 1,661 | 1,661 | 1,661 | 200 |
2023/03/07 | 1,685 | 1,685 | 1,651 | 1,651 | 900 |
2023/03/06 | 1,673 | 1,691 | 1,673 | 1,685 | 400 |
2023/03/03 | 1,679 | 1,689 | 1,679 | 1,681 | 1,400 |
2023/03/02 | 1,759 | 1,759 | 1,759 | 1,759 | 100 |
2023/02/27 | 1,740 | 1,760 | 1,740 | 1,760 | 500 |
2023/02/24 | 1,740 | 1,740 | 1,740 | 1,740 | 200 |
2023/02/16 | 1,740 | 1,740 | 1,740 | 1,740 | 1,800 |
2023/02/15 | 1,735 | 1,735 | 1,735 | 1,735 | 400 |
2023/02/13 | 1,650 | 1,661 | 1,650 | 1,661 | 700 |
2023/02/10 | 1,645 | 1,661 | 1,645 | 1,661 | 500 |
2023/02/09 | 1,645 | 1,685 | 1,645 | 1,645 | 700 |
2023/02/08 | 1,645 | 1,645 | 1,645 | 1,645 | 600 |
2023/02/07 | 1,645 | 1,645 | 1,645 | 1,645 | 500 |
2023/02/06 | 1,655 | 1,656 | 1,655 | 1,655 | 700 |
2023/02/03 | 1,655 | 1,655 | 1,655 | 1,655 | 100 |
2023/01/25 | 1,677 | 1,677 | 1,677 | 1,677 | 600 |
2023/01/23 | 1,677 | 1,677 | 1,677 | 1,677 | 100 |
2023/01/18 | 1,677 | 1,677 | 1,677 | 1,677 | 2,000 |
2023/01/17 | 1,660 | 1,662 | 1,660 | 1,661 | 600 |
2023/01/16 | 1,643 | 1,644 | 1,643 | 1,644 | 500 |
2023/01/13 | 1,650 | 1,650 | 1,643 | 1,643 | 200 |
2023/01/12 | 1,650 | 1,650 | 1,650 | 1,650 | 400 |
2023/01/11 | 1,720 | 1,720 | 1,650 | 1,650 | 200 |
2023/01/10 | 1,674 | 1,674 | 1,650 | 1,650 | 200 |
2023/01/04 | 1,675 | 1,675 | 1,674 | 1,674 | 200 |