1. HOME >
  2. 株価時系列 >
  3. 7675 >
  4. 2022年

7675 セントラルフォレストグループ(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-301,6751,6751,6751,6755001,675
2022-12-291,6921,7101,6551,6767001,676
2022-12-281,7111,7111,7111,7115001,711
2022-12-271,7111,7111,7111,7111,0001,711
2022-12-261,7111,7111,7111,7116001,711
2022-12-231,7111,7111,7111,7116001,711
2022-12-221,7111,7111,7111,7117001,711
2022-12-211,7101,7111,7101,7117001,711
2022-12-201,7701,7701,7101,7101,1001,710
2022-12-19---1,808-1,808
2022-12-161,8081,8081,8081,8081001,808
2022-12-151,8081,8081,8081,8082,6001,808
2022-12-14---1,808-1,808
2022-12-131,8081,8081,8081,8084001,808
2022-12-12---1,808-1,808
2022-12-091,8081,8081,8081,8082001,808
2022-12-08---1,808-1,808
2022-12-071,8081,8081,8081,8082001,808
2022-12-06---1,808-1,808
2022-12-05---1,808-1,808
2022-12-02---1,808-1,808
2022-12-01---1,808-1,808
2022-11-301,8081,8081,8081,8083001,808
2022-11-29---1,768-1,768
2022-11-281,7681,7681,7681,7686001,768
2022-11-251,7661,7681,7661,7687001,768
2022-11-241,7651,7661,7651,7666001,766
2022-11-221,7651,7651,7651,7651001,765
2022-11-211,7741,7741,7741,7746001,774
2022-11-181,7741,7741,7741,7742001,774
2022-11-171,7741,7741,7741,7741001,774
2022-11-161,7951,7951,7791,7791,9001,779
2022-11-15---1,778-1,778
2022-11-141,7781,7781,7781,7785001,778
2022-11-111,7781,7781,7781,7785001,778
2022-11-101,7781,7781,7781,7781001,778
2022-11-09---1,779-1,779
2022-11-08---1,779-1,779
2022-11-07---1,779-1,779
2022-11-04---1,779-1,779
2022-11-02---1,779-1,779
2022-11-01---1,779-1,779
2022-10-31---1,779-1,779
2022-10-28---1,779-1,779
2022-10-27---1,779-1,779
2022-10-26---1,779-1,779
2022-10-251,7791,7791,7791,7794001,779
2022-10-24---1,779-1,779
2022-10-21---1,779-1,779
2022-10-20---1,779-1,779
2022-10-191,7791,7791,7791,7791001,779
2022-10-181,7791,7791,7791,7791,4001,779
2022-10-171,7611,8011,7611,7629001,762
2022-10-14---1,761-1,761
2022-10-13---1,761-1,761
2022-10-121,7611,7611,7611,7611001,761
2022-10-11---1,761-1,761
2022-10-071,7611,7611,7611,7611001,761
2022-10-06---1,761-1,761
2022-10-051,7611,7611,7611,7615001,761
2022-10-041,7601,7611,7601,7616001,761
2022-10-031,7601,7601,7601,7605001,760
2022-09-301,7451,7601,7451,7601,6001,760
2022-09-29---1,851-1,851
2022-09-28---1,851-1,851
2022-09-27---1,851-1,851
2022-09-261,8511,8511,8511,8515001,851
2022-09-22---1,851-1,851
2022-09-211,8511,8511,8511,8511001,851
2022-09-20---1,900-1,900
2022-09-161,9001,9001,9001,9009001,900
2022-09-151,8881,8881,8881,8889001,888
2022-09-14---1,888-1,888
2022-09-13---1,888-1,888
2022-09-12---1,888-1,888
2022-09-09---1,888-1,888
2022-09-081,8881,8881,8881,8886001,888
2022-09-071,8701,8701,8701,8702,6001,870
2022-09-061,8701,8701,8701,8701,7001,870
2022-09-05---1,870-1,870
2022-09-02---1,870-1,870
2022-09-01---1,870-1,870
2022-08-31---1,870-1,870
2022-08-30---1,870-1,870
2022-08-291,8701,8701,8701,8701001,870
2022-08-261,8821,8821,8701,8703001,870
2022-08-251,8971,8971,8971,8974001,897
2022-08-24---1,898-1,898
2022-08-23---1,898-1,898
2022-08-22---1,898-1,898
2022-08-19---1,898-1,898
2022-08-18---1,898-1,898
2022-08-171,8981,8981,8981,8989001,898
2022-08-161,8991,9001,8981,8981,6001,898
2022-08-151,8801,8801,8801,8805001,880
2022-08-12---1,880-1,880
2022-08-10---1,880-1,880
2022-08-09---1,880-1,880
2022-08-08---1,880-1,880
2022-08-05---1,880-1,880
2022-08-04---1,880-1,880
2022-08-03---1,880-1,880
2022-08-02---1,880-1,880
2022-08-01---1,880-1,880
2022-07-29---1,880-1,880
2022-07-28---1,880-1,880
2022-07-27---1,880-1,880
2022-07-26---1,880-1,880
2022-07-251,8801,8801,8801,8804001,880
2022-07-22---1,880-1,880
2022-07-21---1,880-1,880
2022-07-201,8801,8801,8801,8801001,880
2022-07-191,8981,8991,8981,8985001,898
2022-07-151,8801,8801,8801,8801,3001,880
2022-07-14---1,880-1,880
2022-07-131,8801,8801,8801,8809001,880
2022-07-121,8801,8801,8801,8801001,880
2022-07-11---1,899-1,899
2022-07-08---1,899-1,899
2022-07-07---1,899-1,899
2022-07-06---1,899-1,899
2022-07-05---1,899-1,899
2022-07-041,8991,8991,8991,8991001,899
2022-07-011,8991,8991,8991,8992001,899
2022-06-301,8811,8811,8811,8817001,881
2022-06-29---1,898-1,898
2022-06-281,8951,8981,8951,8982001,898
2022-06-271,8831,8831,8831,8835001,883
2022-06-24---1,883-1,883
2022-06-23---1,883-1,883
2022-06-22---1,883-1,883
2022-06-21---1,883-1,883
2022-06-20---1,883-1,883
2022-06-17---1,883-1,883
2022-06-161,8831,8831,8831,8831,6001,883
2022-06-151,8661,8661,8651,8655001,865
2022-06-14---1,865-1,865
2022-06-131,8651,8651,8651,8651001,865
2022-06-10---1,865-1,865
2022-06-09---1,865-1,865
2022-06-08---1,865-1,865
2022-06-07---1,865-1,865
2022-06-061,8651,8651,8651,8651001,865
2022-06-031,8651,8651,8651,8653001,865
2022-06-02---1,865-1,865
2022-06-01---1,865-1,865
2022-05-31---1,865-1,865
2022-05-301,8651,8651,8651,8655001,865
2022-05-271,8651,8651,8651,8651001,865
2022-05-26---1,886-1,886
2022-05-251,8861,8861,8861,8864001,886
2022-05-24---1,886-1,886
2022-05-23---1,886-1,886
2022-05-20---1,886-1,886
2022-05-19---1,886-1,886
2022-05-181,8861,8861,8861,8864001,886
2022-05-171,8701,8701,8701,8701,1001,870
2022-05-161,8521,8521,8521,8525001,852
2022-05-13---1,852-1,852
2022-05-12---1,852-1,852
2022-05-11---1,852-1,852
2022-05-10---1,852-1,852
2022-05-091,8881,8881,8521,8525001,852
2022-05-061,8511,8511,8511,8511001,851
2022-05-021,8511,8511,8511,8511001,851
2022-04-28---1,890-1,890
2022-04-271,8901,8901,8901,8906001,890
2022-04-261,8731,8741,8731,8737001,873
2022-04-251,8551,8561,8551,8555001,855
2022-04-221,8551,8551,8551,8551001,855
2022-04-21---1,873-1,873
2022-04-201,8601,8731,8551,8731,3001,873
2022-04-191,9001,9001,9001,9006001,900
2022-04-181,8951,8951,8951,8951,0001,895
2022-04-151,8771,8771,8771,8773001,877
2022-04-141,8751,8751,8751,8751001,875
2022-04-131,8751,8751,8751,8751001,875
2022-04-12---1,872-1,872
2022-04-11---1,872-1,872
2022-04-081,8721,8721,8721,8721001,872
2022-04-07---1,880-1,880
2022-04-06---1,880-1,880
2022-04-05---1,880-1,880
2022-04-04---1,880-1,880
2022-04-01---1,880-1,880
2022-03-31---1,880-1,880
2022-03-30---1,880-1,880
2022-03-291,8801,8801,8801,8806001,880
2022-03-281,8611,8621,8611,8625001,862
2022-03-25---1,843-1,843
2022-03-24---1,843-1,843
2022-03-231,8431,8431,8431,8431001,843
2022-03-22---1,900-1,900
2022-03-181,9001,9001,9001,9001001,900
2022-03-17---1,841-1,841
2022-03-161,9191,9191,8411,8414,7001,841
2022-03-151,8751,9001,8751,9001,2001,900
2022-03-141,8701,8701,8701,8701001,870
2022-03-11---1,840-1,840
2022-03-10---1,840-1,840
2022-03-091,8401,8401,8401,8401,0001,840
2022-03-081,8401,8401,8401,8404001,840
2022-03-071,8411,8411,8411,8411001,841
2022-03-04---1,881-1,881
2022-03-03---1,881-1,881
2022-03-02---1,881-1,881
2022-03-011,8811,8811,8811,8811001,881
2022-02-281,9001,9001,9001,9001001,900
2022-02-251,9001,9001,9001,9004001,900
2022-02-24---1,900-1,900
2022-02-22---1,900-1,900
2022-02-21---1,900-1,900
2022-02-18---1,900-1,900
2022-02-17---1,900-1,900
2022-02-161,9001,9001,9001,9001,9001,900
2022-02-151,9001,9001,9001,9001,0001,900
2022-02-14---1,864-1,864
2022-02-101,9001,9001,8641,8641,0001,864
2022-02-09---1,900-1,900
2022-02-081,9001,9001,9001,9001,0001,900
2022-02-07---1,900-1,900
2022-02-04---1,900-1,900
2022-02-03---1,900-1,900
2022-02-02---1,900-1,900
2022-02-01---1,900-1,900
2022-01-31---1,900-1,900
2022-01-28---1,900-1,900
2022-01-27---1,900-1,900
2022-01-26---1,900-1,900
2022-01-251,9001,9001,9001,9006001,900
2022-01-24---1,944-1,944
2022-01-21---1,944-1,944
2022-01-20---1,944-1,944
2022-01-19---1,944-1,944
2022-01-181,9501,9511,9441,9442,0001,944
2022-01-171,9251,9251,9251,9251001,925
2022-01-141,9001,9001,9001,9001001,900
2022-01-13---1,905-1,905
2022-01-121,9001,9051,9001,9053001,905
2022-01-11---1,881-1,881
2022-01-07---1,881-1,881
2022-01-06---1,881-1,881
2022-01-051,8901,8901,8811,8812001,881
2022-01-04---1,920-1,920

分割・併合履歴 ： なし