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 |
|---|---|---|---|---|---|
| 2024/08/30 | 2,421 | 2,421 | 2,421 | 2,421 | 100 |
| 2024/08/29 | 2,410 | 2,410 | 2,402 | 2,402 | 800 |
| 2024/08/28 | 2,401 | 2,410 | 2,401 | 2,410 | 200 |
| 2024/08/27 | 2,378 | 2,378 | 2,378 | 2,378 | 100 |
| 2024/08/26 | 2,349 | 2,355 | 2,349 | 2,355 | 500 |
| 2024/08/23 | 2,349 | 2,349 | 2,349 | 2,349 | 200 |
| 2024/08/22 | 2,349 | 2,349 | 2,349 | 2,349 | 300 |
| 2024/08/21 | 2,349 | 2,349 | 2,349 | 2,349 | 100 |
| 2024/08/20 | 2,350 | 2,350 | 2,350 | 2,350 | 500 |
| 2024/08/19 | 2,355 | 2,355 | 2,355 | 2,355 | 100 |
| 2024/08/15 | 2,360 | 2,360 | 2,355 | 2,355 | 1,400 |
| 2024/08/14 | 2,350 | 2,355 | 2,350 | 2,355 | 300 |
| 2024/08/13 | 2,305 | 2,305 | 2,305 | 2,305 | 400 |
| 2024/08/07 | 2,150 | 2,200 | 2,150 | 2,200 | 400 |
| 2024/08/06 | 2,246 | 2,269 | 2,246 | 2,250 | 900 |
| 2024/08/05 | 2,446 | 2,446 | 2,444 | 2,445 | 900 |
| 2024/08/02 | 2,505 | 2,505 | 2,446 | 2,460 | 1,100 |
| 2024/08/01 | 2,555 | 2,555 | 2,555 | 2,555 | 100 |
| 2024/07/25 | 2,615 | 2,615 | 2,615 | 2,615 | 1,300 |
| 2024/07/24 | 2,646 | 2,646 | 2,557 | 2,615 | 1,200 |
| 2024/07/23 | 2,646 | 2,646 | 2,646 | 2,646 | 200 |
| 2024/07/19 | 2,646 | 2,646 | 2,646 | 2,646 | 100 |
| 2024/07/18 | 2,645 | 2,645 | 2,645 | 2,645 | 300 |
| 2024/07/17 | 2,647 | 2,699 | 2,645 | 2,645 | 2,600 |
| 2024/07/16 | 2,600 | 2,619 | 2,600 | 2,619 | 1,700 |
| 2024/07/12 | 2,565 | 2,610 | 2,530 | 2,600 | 3,000 |
| 2024/07/11 | 2,590 | 2,590 | 2,590 | 2,590 | 100 |
| 2024/07/10 | 2,609 | 2,609 | 2,606 | 2,606 | 200 |
| 2024/07/09 | 2,600 | 2,600 | 2,600 | 2,600 | 200 |
| 2024/07/08 | 2,595 | 2,600 | 2,595 | 2,600 | 400 |
| 2024/07/05 | 2,618 | 2,618 | 2,618 | 2,618 | 100 |
| 2024/07/04 | 2,542 | 2,691 | 2,541 | 2,620 | 2,100 |
| 2024/07/01 | 2,449 | 2,569 | 2,449 | 2,541 | 2,900 |
| 2024/06/28 | 2,370 | 2,425 | 2,361 | 2,425 | 1,200 |
| 2024/06/27 | 2,354 | 2,354 | 2,304 | 2,354 | 700 |
| 2024/06/26 | 2,371 | 2,453 | 2,354 | 2,453 | 700 |
| 2024/06/25 | 2,290 | 2,348 | 2,290 | 2,348 | 1,000 |
| 2024/06/24 | 2,286 | 2,290 | 2,286 | 2,290 | 500 |
| 2024/06/21 | 2,270 | 2,286 | 2,270 | 2,286 | 600 |
| 2024/06/20 | 2,293 | 2,293 | 2,259 | 2,259 | 300 |
| 2024/06/19 | 2,259 | 2,259 | 2,259 | 2,259 | 400 |
| 2024/06/18 | 2,280 | 2,280 | 2,259 | 2,259 | 300 |
| 2024/06/17 | 2,231 | 2,280 | 2,231 | 2,280 | 2,100 |
| 2024/06/14 | 2,210 | 2,231 | 2,210 | 2,231 | 300 |
| 2024/06/13 | 2,202 | 2,207 | 2,202 | 2,207 | 600 |
| 2024/06/12 | 2,199 | 2,200 | 2,195 | 2,200 | 2,800 |
| 2024/06/11 | 2,188 | 2,200 | 2,188 | 2,191 | 900 |
| 2024/06/10 | 2,184 | 2,188 | 2,184 | 2,188 | 300 |
| 2024/06/06 | 2,190 | 2,190 | 2,178 | 2,178 | 500 |
| 2024/06/05 | 2,219 | 2,220 | 2,174 | 2,190 | 1,500 |
| 2024/06/04 | 2,165 | 2,219 | 2,165 | 2,219 | 1,400 |
| 2024/06/03 | 2,168 | 2,221 | 2,148 | 2,150 | 1,700 |
| 2024/05/31 | 2,181 | 2,181 | 2,133 | 2,136 | 900 |
| 2024/05/30 | 2,181 | 2,181 | 2,131 | 2,131 | 1,300 |
| 2024/05/29 | 2,179 | 2,179 | 2,156 | 2,170 | 800 |
| 2024/05/28 | 2,201 | 2,221 | 2,179 | 2,205 | 500 |
| 2024/05/27 | 2,191 | 2,201 | 2,178 | 2,201 | 2,100 |
| 2024/05/24 | 2,220 | 2,220 | 2,191 | 2,191 | 600 |
| 2024/05/23 | 2,190 | 2,190 | 2,190 | 2,190 | 300 |
| 2024/05/22 | 2,191 | 2,191 | 2,150 | 2,190 | 1,100 |
| 2024/05/21 | 2,189 | 2,190 | 2,188 | 2,190 | 600 |
| 2024/05/20 | 2,192 | 2,192 | 2,188 | 2,188 | 600 |
| 2024/05/17 | 2,192 | 2,192 | 2,192 | 2,192 | 100 |
| 2024/05/16 | 2,193 | 2,200 | 2,140 | 2,192 | 3,900 |
| 2024/05/15 | 2,172 | 2,172 | 2,172 | 2,172 | 400 |
| 2024/05/13 | 2,200 | 2,200 | 2,167 | 2,167 | 800 |
| 2024/05/01 | 2,066 | 2,066 | 2,066 | 2,066 | 100 |
| 2024/04/25 | 2,169 | 2,177 | 2,100 | 2,100 | 600 |
| 2024/04/24 | 2,200 | 2,200 | 2,169 | 2,169 | 200 |
| 2024/04/22 | 2,168 | 2,168 | 2,168 | 2,168 | 200 |
| 2024/04/19 | 2,169 | 2,169 | 2,169 | 2,169 | 100 |
| 2024/04/18 | 2,169 | 2,169 | 2,169 | 2,169 | 100 |
| 2024/04/17 | 2,170 | 2,170 | 2,169 | 2,169 | 400 |
| 2024/04/16 | 2,169 | 2,169 | 2,169 | 2,169 | 100 |
| 2024/04/15 | 2,178 | 2,178 | 2,170 | 2,170 | 1,800 |
| 2024/04/12 | 2,160 | 2,170 | 2,160 | 2,170 | 300 |
| 2024/04/11 | 2,160 | 2,160 | 2,160 | 2,160 | 100 |
| 2024/04/10 | 2,150 | 2,160 | 2,150 | 2,160 | 900 |
| 2024/04/09 | 2,150 | 2,160 | 2,150 | 2,150 | 500 |
| 2024/04/05 | 2,140 | 2,140 | 2,140 | 2,140 | 100 |
| 2024/04/04 | 2,140 | 2,200 | 2,105 | 2,140 | 2,500 |
| 2024/04/03 | 2,140 | 2,140 | 2,140 | 2,140 | 100 |
| 2024/04/02 | 2,154 | 2,164 | 2,140 | 2,140 | 500 |
| 2024/04/01 | 2,153 | 2,153 | 2,153 | 2,153 | 400 |
| 2024/03/28 | 2,115 | 2,115 | 2,115 | 2,115 | 200 |
| 2024/03/27 | 2,102 | 2,102 | 2,102 | 2,102 | 3,400 |
| 2024/03/25 | 2,150 | 2,150 | 2,150 | 2,150 | 1,100 |
| 2024/03/21 | 2,115 | 2,142 | 2,115 | 2,142 | 500 |
| 2024/03/19 | 2,109 | 2,109 | 2,109 | 2,109 | 100 |
| 2024/03/18 | 2,165 | 2,165 | 2,101 | 2,103 | 2,700 |
| 2024/03/15 | 2,086 | 2,144 | 2,086 | 2,144 | 3,500 |
| 2024/03/14 | 2,071 | 2,075 | 2,071 | 2,075 | 300 |
| 2024/03/13 | 2,199 | 2,199 | 2,056 | 2,070 | 7,100 |
| 2024/03/12 | 2,021 | 2,200 | 2,021 | 2,200 | 1,600 |
| 2024/03/11 | 2,101 | 2,102 | 2,030 | 2,030 | 10,400 |
| 2024/03/08 | 2,069 | 2,086 | 2,062 | 2,081 | 5,000 |
| 2024/03/07 | 2,040 | 2,041 | 2,033 | 2,041 | 900 |
| 2024/03/06 | 2,015 | 2,040 | 2,015 | 2,030 | 2,700 |
| 2024/03/05 | 2,001 | 2,020 | 2,000 | 2,015 | 2,800 |
| 2024/03/04 | 2,000 | 2,000 | 2,000 | 2,000 | 4,100 |
| 2024/03/01 | 2,065 | 2,065 | 2,050 | 2,060 | 1,200 |
| 2024/02/29 | 2,050 | 2,060 | 2,050 | 2,060 | 900 |
| 2024/02/28 | 2,050 | 2,050 | 2,050 | 2,050 | 300 |
| 2024/02/27 | 2,050 | 2,050 | 2,050 | 2,050 | 400 |
| 2024/02/26 | 2,101 | 2,101 | 2,050 | 2,050 | 900 |
| 2024/02/22 | 2,140 | 2,140 | 2,101 | 2,101 | 400 |
| 2024/02/21 | 2,145 | 2,145 | 2,140 | 2,140 | 400 |
| 2024/02/20 | 2,148 | 2,148 | 2,145 | 2,145 | 300 |
| 2024/02/19 | 2,148 | 2,148 | 2,125 | 2,148 | 500 |
| 2024/02/16 | 2,148 | 2,148 | 2,148 | 2,148 | 100 |
| 2024/02/15 | 2,150 | 2,200 | 2,130 | 2,148 | 3,300 |
| 2024/02/14 | 2,150 | 2,150 | 2,139 | 2,150 | 1,300 |
| 2024/02/13 | 2,118 | 2,200 | 2,118 | 2,150 | 3,000 |
| 2024/02/09 | 2,200 | 2,200 | 2,101 | 2,151 | 2,400 |
| 2024/02/08 | 2,000 | 2,360 | 2,000 | 2,200 | 3,000 |
| 2024/02/05 | 1,960 | 1,960 | 1,960 | 1,960 | 500 |
| 2024/02/01 | 1,957 | 1,957 | 1,957 | 1,957 | 100 |
| 2024/01/25 | 2,000 | 2,010 | 1,934 | 1,951 | 1,100 |
| 2024/01/24 | 1,998 | 2,000 | 1,998 | 2,000 | 400 |
| 2024/01/23 | 1,999 | 1,999 | 1,999 | 1,999 | 100 |
| 2024/01/18 | 1,965 | 1,965 | 1,965 | 1,965 | 100 |
| 2024/01/17 | 1,955 | 1,955 | 1,955 | 1,955 | 100 |
| 2024/01/16 | 1,979 | 2,025 | 1,945 | 1,945 | 3,200 |
| 2024/01/11 | 1,933 | 1,933 | 1,933 | 1,933 | 100 |
| 2024/01/04 | 1,970 | 1,970 | 1,970 | 1,970 | 100 |