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
2025/12/23 2,750 2,788 2,740 2,788 600
2025/12/19 2,789 2,789 2,789 2,789 100
2025/12/18 2,674 2,780 2,651 2,780 1,800
2025/12/17 2,675 2,675 2,675 2,675 200
2025/12/16 2,694 2,694 2,655 2,675 800
2025/12/15 2,744 2,744 2,694 2,694 2,500
2025/12/12 2,665 2,744 2,660 2,744 800
2025/12/10 2,670 2,679 2,670 2,679 200
2025/12/05 2,656 2,656 2,656 2,656 100
2025/12/03 2,650 2,650 2,650 2,650 200
2025/12/01 2,634 2,634 2,634 2,634 100
2025/11/28 2,662 2,662 2,662 2,662 100
2025/11/27 2,662 2,662 2,620 2,662 300
2025/11/26 2,612 2,612 2,612 2,612 1,000
2025/11/25 2,637 2,637 2,637 2,637 600
2025/11/21 2,625 2,637 2,625 2,637 200
2025/11/20 2,620 2,620 2,620 2,620 1,000
2025/11/19 2,638 2,638 2,620 2,620 200
2025/11/17 2,640 2,640 2,640 2,640 1,100
2025/11/13 2,649 2,649 2,640 2,640 200
2025/11/11 2,645 2,645 2,642 2,642 200
2025/11/10 2,642 2,642 2,642 2,642 100
2025/11/06 2,606 2,606 2,605 2,605 500
2025/11/05 2,617 2,617 2,606 2,606 800
2025/11/04 2,610 2,636 2,610 2,636 600
2025/10/31 2,642 2,642 2,642 2,642 100
2025/10/30 2,645 2,645 2,645 2,645 100
2025/10/28 2,657 2,657 2,657 2,657 600
2025/10/27 2,620 2,639 2,620 2,639 200
2025/10/23 2,628 2,638 2,601 2,601 500
2025/10/22 2,561 2,561 2,561 2,561 100
2025/10/21 2,602 2,602 2,510 2,589 3,500
2025/10/20 2,602 2,602 2,601 2,601 200
2025/10/17 2,646 2,646 2,643 2,643 400
2025/10/15 2,659 2,659 2,659 2,659 1,100
2025/10/14 2,671 2,672 2,660 2,660 500
2025/10/10 2,680 2,680 2,680 2,680 400
2025/10/09 2,676 2,680 2,670 2,680 900
2025/10/07 2,710 2,710 2,710 2,710 300
2025/10/03 2,670 2,670 2,670 2,670 200
2025/10/02 2,670 2,670 2,670 2,670 400
2025/09/29 2,709 2,759 2,709 2,759 600
2025/09/25 2,759 2,759 2,759 2,759 400
2025/09/24 2,759 2,759 2,759 2,759 100
2025/09/22 2,809 2,809 2,809 2,809 100
2025/09/19 2,810 2,810 2,810 2,810 100
2025/09/18 2,656 2,810 2,656 2,810 700
2025/09/17 2,656 2,656 2,656 2,656 1,500
2025/09/16 2,690 2,690 2,642 2,656 1,400
2025/09/12 2,690 2,690 2,690 2,690 300
2025/09/11 2,730 2,740 2,645 2,679 5,800
2025/09/10 2,728 2,732 2,700 2,701 4,000
2025/09/09 2,682 2,700 2,682 2,700 200
2025/09/08 2,650 2,680 2,550 2,680 2,100
2025/09/05 2,665 2,700 2,665 2,700 700
2025/09/04 2,749 2,749 2,749 2,749 100
2025/09/03 2,699 2,699 2,699 2,699 100
2025/09/01 2,660 2,660 2,660 2,660 100
2025/08/28 2,687 2,687 2,687 2,687 100
2025/08/26 2,727 2,737 2,687 2,737 1,000
2025/08/20 2,700 2,700 2,700 2,700 100
2025/08/19 2,675 2,675 2,675 2,675 100
2025/08/18 2,766 2,766 2,725 2,766 1,200
2025/08/15 2,670 2,740 2,670 2,740 1,200
2025/08/13 2,670 2,670 2,670 2,670 100
2025/08/12 2,709 2,709 2,660 2,660 800
2025/08/05 2,709 2,709 2,709 2,709 200
2025/07/29 2,709 2,709 2,709 2,709 1,300
2025/07/28 2,683 2,683 2,683 2,683 100
2025/07/22 2,651 2,655 2,651 2,655 700
2025/07/17 2,779 2,779 2,639 2,639 1,300
2025/07/16 2,753 2,775 2,752 2,752 1,700
2025/07/15 2,725 2,725 2,725 2,725 100
2025/07/04 2,649 2,649 2,649 2,649 100
2025/07/01 2,726 2,749 2,726 2,749 200
2025/06/27 2,608 2,699 2,608 2,699 500
2025/06/26 2,738 2,738 2,738 2,738 600
2025/06/25 2,738 2,738 2,738 2,738 100
2025/06/23 2,737 2,737 2,737 2,737 100
2025/06/20 2,638 2,638 2,638 2,638 1,400
2025/06/17 2,838 2,838 2,838 2,838 900
2025/06/16 2,800 2,810 2,800 2,810 600
2025/06/13 2,795 2,795 2,795 2,795 300
2025/06/10 2,795 2,795 2,795 2,795 200
2025/06/05 2,750 2,799 2,750 2,799 500
2025/06/02 2,888 2,888 2,888 2,888 100
2025/05/28 2,789 2,789 2,789 2,789 500
2025/05/27 2,930 2,930 2,930 2,930 600
2025/05/22 2,850 2,850 2,850 2,850 100
2025/05/21 2,850 2,850 2,850 2,850 100
2025/05/19 3,090 3,090 3,090 3,090 100
2025/05/16 2,695 2,695 2,695 2,695 800
2025/05/15 2,669 2,669 2,669 2,669 100
2025/05/13 2,610 2,610 2,610 2,610 200
2025/05/12 2,610 2,610 2,510 2,610 1,000
2025/05/07 2,830 2,830 2,830 2,830 100
2025/05/02 2,830 2,830 2,830 2,830 100
2025/04/28 2,828 2,828 2,828 2,828 200
2025/04/25 2,800 2,800 2,800 2,800 2,100
2025/04/24 2,800 2,800 2,800 2,800 100
2025/04/18 2,701 2,701 2,701 2,701 100
2025/04/16 2,800 2,800 2,727 2,727 1,700
2025/04/14 2,650 2,700 2,650 2,700 300
2025/04/11 2,865 2,865 2,865 2,865 100
2025/04/07 2,401 2,401 2,401 2,401 100
2025/04/04 2,565 2,565 2,565 2,565 400
2025/04/03 2,515 2,565 2,467 2,467 300
2025/04/01 2,600 2,600 2,552 2,565 600
2025/03/27 3,090 3,090 3,090 3,090 100
2025/03/25 2,800 2,800 2,800 2,800 100
2025/03/21 2,690 2,690 2,690 2,690 100
2025/03/19 2,727 2,727 2,727 2,727 800
2025/03/18 2,700 2,700 2,700 2,700 300
2025/03/12 2,702 2,702 2,521 2,600 5,200
2025/03/11 2,676 2,677 2,676 2,676 1,800
2025/03/10 2,650 2,650 2,650 2,650 1,000
2025/03/07 2,600 2,600 2,600 2,600 100
2025/03/05 2,600 2,600 2,600 2,600 100
2025/03/04 2,580 2,580 2,580 2,580 100
2025/02/26 2,513 2,513 2,513 2,513 100
2025/02/18 2,489 2,489 2,489 2,489 1,200
2025/02/17 2,452 2,479 2,452 2,474 400
2025/02/14 2,599 2,650 2,448 2,448 2,800
2025/02/13 2,400 2,400 2,400 2,400 100
2025/02/12 2,400 2,400 2,400 2,400 1,000
2025/02/10 2,400 2,400 2,400 2,400 100
2025/02/07 2,420 2,420 2,420 2,420 100
2025/02/06 2,430 2,430 2,430 2,430 100
2025/02/04 2,430 2,430 2,430 2,430 100
2025/01/31 2,431 2,431 2,431 2,431 100
2025/01/27 2,465 2,465 2,465 2,465 200
2025/01/17 2,465 2,465 2,465 2,465 300
2025/01/16 2,441 2,441 2,441 2,441 900
2025/01/15 2,399 2,417 2,399 2,417 800
2025/01/10 2,399 2,399 2,399 2,399 100

このページの先頭へ