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
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

このページの先頭へ