7675 セントラルフォレストグループ(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 2,565 | 2,565 | 2,565 | 2,565 | 400 | 2,565 |
| 2025-04-03 | 2,515 | 2,565 | 2,467 | 2,467 | 300 | 2,467 |
| 2025-04-02 | - | - | - | 2,565 | - | 2,565 |
| 2025-04-01 | 2,600 | 2,600 | 2,552 | 2,565 | 600 | 2,565 |
| 2025-03-31 | - | - | - | 3,090 | - | 3,090 |
| 2025-03-28 | - | - | - | 3,090 | - | 3,090 |
| 2025-03-27 | 3,090 | 3,090 | 3,090 | 3,090 | 100 | 3,090 |
| 2025-03-26 | - | - | - | 2,800 | - | 2,800 |
| 2025-03-25 | 2,800 | 2,800 | 2,800 | 2,800 | 100 | 2,800 |
| 2025-03-24 | - | - | - | 2,690 | - | 2,690 |
| 2025-03-21 | 2,690 | 2,690 | 2,690 | 2,690 | 100 | 2,690 |
| 2025-03-19 | 2,727 | 2,727 | 2,727 | 2,727 | 800 | 2,727 |
| 2025-03-18 | 2,700 | 2,700 | 2,700 | 2,700 | 300 | 2,700 |
| 2025-03-17 | - | - | - | 2,600 | - | 2,600 |
| 2025-03-14 | - | - | - | 2,600 | - | 2,600 |
| 2025-03-13 | - | - | - | 2,600 | - | 2,600 |
| 2025-03-12 | 2,702 | 2,702 | 2,521 | 2,600 | 5,200 | 2,600 |
| 2025-03-11 | 2,676 | 2,677 | 2,676 | 2,676 | 1,800 | 2,676 |
| 2025-03-10 | 2,650 | 2,650 | 2,650 | 2,650 | 1,000 | 2,650 |
| 2025-03-07 | 2,600 | 2,600 | 2,600 | 2,600 | 100 | 2,600 |
| 2025-03-06 | - | - | - | 2,600 | - | 2,600 |
| 2025-03-05 | 2,600 | 2,600 | 2,600 | 2,600 | 100 | 2,600 |
| 2025-03-04 | 2,580 | 2,580 | 2,580 | 2,580 | 100 | 2,580 |
| 2025-03-03 | - | - | - | 2,513 | - | 2,513 |
| 2025-02-28 | - | - | - | 2,513 | - | 2,513 |
| 2025-02-27 | - | - | - | 2,513 | - | 2,513 |
| 2025-02-26 | 2,513 | 2,513 | 2,513 | 2,513 | 100 | 2,513 |
| 2025-02-25 | - | - | - | 2,489 | - | 2,489 |
| 2025-02-21 | - | - | - | 2,489 | - | 2,489 |
| 2025-02-20 | - | - | - | 2,489 | - | 2,489 |
| 2025-02-19 | - | - | - | 2,489 | - | 2,489 |
| 2025-02-18 | 2,489 | 2,489 | 2,489 | 2,489 | 1,200 | 2,489 |
| 2025-02-17 | 2,452 | 2,479 | 2,452 | 2,474 | 400 | 2,474 |
| 2025-02-14 | 2,599 | 2,650 | 2,448 | 2,448 | 2,800 | 2,448 |
| 2025-02-13 | 2,400 | 2,400 | 2,400 | 2,400 | 100 | 2,400 |
| 2025-02-12 | 2,400 | 2,400 | 2,400 | 2,400 | 1,000 | 2,400 |
| 2025-02-10 | 2,400 | 2,400 | 2,400 | 2,400 | 100 | 2,400 |
| 2025-02-07 | 2,420 | 2,420 | 2,420 | 2,420 | 100 | 2,420 |
| 2025-02-06 | 2,430 | 2,430 | 2,430 | 2,430 | 100 | 2,430 |
| 2025-02-05 | - | - | - | 2,430 | - | 2,430 |
| 2025-02-04 | 2,430 | 2,430 | 2,430 | 2,430 | 100 | 2,430 |
| 2025-02-03 | - | - | - | 2,431 | - | 2,431 |
| 2025-01-31 | 2,431 | 2,431 | 2,431 | 2,431 | 100 | 2,431 |
| 2025-01-30 | - | - | - | 2,465 | - | 2,465 |
| 2025-01-29 | - | - | - | 2,465 | - | 2,465 |
| 2025-01-28 | - | - | - | 2,465 | - | 2,465 |
| 2025-01-27 | 2,465 | 2,465 | 2,465 | 2,465 | 200 | 2,465 |
| 2025-01-24 | - | - | - | 2,465 | - | 2,465 |
| 2025-01-23 | - | - | - | 2,465 | - | 2,465 |
| 2025-01-22 | - | - | - | 2,465 | - | 2,465 |
| 2025-01-21 | - | - | - | 2,465 | - | 2,465 |
| 2025-01-20 | - | - | - | 2,465 | - | 2,465 |
| 2025-01-17 | 2,465 | 2,465 | 2,465 | 2,465 | 300 | 2,465 |
| 2025-01-16 | 2,441 | 2,441 | 2,441 | 2,441 | 900 | 2,441 |
| 2025-01-15 | 2,399 | 2,417 | 2,399 | 2,417 | 800 | 2,417 |
| 2025-01-14 | - | - | - | 2,399 | - | 2,399 |
| 2025-01-10 | 2,399 | 2,399 | 2,399 | 2,399 | 100 | 2,399 |
| 2025-01-09 | - | - | - | 2,398 | - | 2,398 |
| 2025-01-08 | - | - | - | 2,398 | - | 2,398 |
| 2025-01-07 | - | - | - | 2,398 | - | 2,398 |
| 2025-01-06 | - | - | - | 2,398 | - | 2,398 |
分割・併合履歴 ： なし