7675 セントラルフォレストグループ(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-03 | - | - | - | 2,478 | - | 2,478 |
| 2024-12-02 | 2,478 | 2,478 | 2,478 | 2,478 | 100 | 2,478 |
| 2024-11-29 | - | - | - | 2,430 | - | 2,430 |
| 2024-11-28 | 2,440 | 2,440 | 2,390 | 2,430 | 1,700 | 2,430 |
| 2024-11-27 | - | - | - | 2,420 | - | 2,420 |
| 2024-11-26 | 2,416 | 2,445 | 2,416 | 2,420 | 500 | 2,420 |
| 2024-11-25 | 2,410 | 2,414 | 2,403 | 2,414 | 1,500 | 2,414 |
| 2024-11-22 | 2,406 | 2,407 | 2,406 | 2,407 | 300 | 2,407 |
| 2024-11-21 | 2,400 | 2,411 | 2,400 | 2,411 | 2,300 | 2,411 |
| 2024-11-20 | - | - | - | 2,439 | - | 2,439 |
| 2024-11-19 | 2,439 | 2,439 | 2,439 | 2,439 | 200 | 2,439 |
| 2024-11-18 | 2,423 | 2,423 | 2,423 | 2,423 | 1,200 | 2,423 |
| 2024-11-15 | 2,385 | 2,410 | 2,385 | 2,401 | 400 | 2,401 |
| 2024-11-14 | 2,425 | 2,425 | 2,378 | 2,378 | 1,700 | 2,378 |
| 2024-11-13 | 2,481 | 2,481 | 2,440 | 2,440 | 500 | 2,440 |
| 2024-11-12 | 2,420 | 2,431 | 2,420 | 2,431 | 200 | 2,431 |
| 2024-11-11 | 2,381 | 2,395 | 2,381 | 2,395 | 500 | 2,395 |
| 2024-11-08 | 2,374 | 2,380 | 2,374 | 2,380 | 800 | 2,380 |
| 2024-11-07 | 2,684 | 2,684 | 2,346 | 2,375 | 3,500 | 2,375 |
| 2024-11-06 | 2,334 | 2,334 | 2,334 | 2,334 | 100 | 2,334 |
| 2024-11-05 | - | - | - | 2,334 | - | 2,334 |
| 2024-11-01 | 2,333 | 2,334 | 2,333 | 2,334 | 300 | 2,334 |
| 2024-10-31 | - | - | - | 2,333 | - | 2,333 |
| 2024-10-30 | - | - | - | 2,333 | - | 2,333 |
| 2024-10-29 | 2,318 | 2,333 | 2,315 | 2,333 | 400 | 2,333 |
| 2024-10-28 | 2,333 | 2,333 | 2,333 | 2,333 | 500 | 2,333 |
| 2024-10-25 | - | - | - | 2,315 | - | 2,315 |
| 2024-10-24 | 2,315 | 2,315 | 2,315 | 2,315 | 200 | 2,315 |
| 2024-10-23 | - | - | - | 2,372 | - | 2,372 |
| 2024-10-22 | - | - | - | 2,372 | - | 2,372 |
| 2024-10-21 | 2,360 | 2,372 | 2,360 | 2,372 | 200 | 2,372 |
| 2024-10-18 | - | - | - | 2,373 | - | 2,373 |
| 2024-10-17 | - | - | - | 2,373 | - | 2,373 |
| 2024-10-16 | 2,375 | 2,375 | 2,373 | 2,373 | 1,500 | 2,373 |
| 2024-10-15 | 2,320 | 2,350 | 2,320 | 2,350 | 1,200 | 2,350 |
| 2024-10-11 | - | - | - | 2,300 | - | 2,300 |
| 2024-10-10 | - | - | - | 2,300 | - | 2,300 |
| 2024-10-09 | - | - | - | 2,300 | - | 2,300 |
| 2024-10-08 | - | - | - | 2,300 | - | 2,300 |
| 2024-10-07 | - | - | - | 2,300 | - | 2,300 |
| 2024-10-04 | - | - | - | 2,300 | - | 2,300 |
| 2024-10-03 | - | - | - | 2,300 | - | 2,300 |
| 2024-10-02 | - | - | - | 2,300 | - | 2,300 |
| 2024-10-01 | - | - | - | 2,300 | - | 2,300 |
| 2024-09-30 | 2,300 | 2,300 | 2,300 | 2,300 | 200 | 2,300 |
| 2024-09-27 | 2,445 | 2,445 | 2,445 | 2,445 | 400 | 2,445 |
| 2024-09-26 | 2,425 | 2,425 | 2,425 | 2,425 | 200 | 2,425 |
| 2024-09-25 | 2,401 | 2,401 | 2,401 | 2,401 | 100 | 2,401 |
| 2024-09-24 | 2,401 | 2,401 | 2,401 | 2,401 | 200 | 2,401 |
| 2024-09-20 | - | - | - | 2,451 | - | 2,451 |
| 2024-09-19 | 2,480 | 2,480 | 2,451 | 2,451 | 500 | 2,451 |
| 2024-09-18 | 2,444 | 2,444 | 2,440 | 2,440 | 1,400 | 2,440 |
| 2024-09-17 | 2,400 | 2,420 | 2,400 | 2,420 | 500 | 2,420 |
| 2024-09-13 | 2,394 | 2,394 | 2,325 | 2,389 | 900 | 2,389 |
| 2024-09-12 | 2,575 | 2,575 | 2,380 | 2,380 | 3,700 | 2,380 |
| 2024-09-11 | 2,575 | 2,575 | 2,550 | 2,550 | 5,300 | 2,550 |
| 2024-09-10 | 2,550 | 2,550 | 2,520 | 2,550 | 300 | 2,550 |
| 2024-09-09 | 2,500 | 2,500 | 2,500 | 2,500 | 400 | 2,500 |
| 2024-09-06 | 2,600 | 2,600 | 2,400 | 2,500 | 700 | 2,500 |
| 2024-09-05 | 2,520 | 2,605 | 2,520 | 2,605 | 600 | 2,605 |
| 2024-09-04 | 2,500 | 2,500 | 2,500 | 2,500 | 200 | 2,500 |
| 2024-09-03 | 2,480 | 2,500 | 2,480 | 2,500 | 600 | 2,500 |
| 2024-09-02 | 2,449 | 2,452 | 2,449 | 2,452 | 700 | 2,452 |
| 2024-08-30 | 2,421 | 2,421 | 2,421 | 2,421 | 100 | 2,421 |
| 2024-08-29 | 2,410 | 2,410 | 2,402 | 2,402 | 800 | 2,402 |
| 2024-08-28 | 2,401 | 2,410 | 2,401 | 2,410 | 200 | 2,410 |
| 2024-08-27 | 2,378 | 2,378 | 2,378 | 2,378 | 100 | 2,378 |
| 2024-08-26 | 2,349 | 2,355 | 2,349 | 2,355 | 500 | 2,355 |
| 2024-08-23 | 2,349 | 2,349 | 2,349 | 2,349 | 200 | 2,349 |
| 2024-08-22 | 2,349 | 2,349 | 2,349 | 2,349 | 300 | 2,349 |
| 2024-08-21 | 2,349 | 2,349 | 2,349 | 2,349 | 100 | 2,349 |
| 2024-08-20 | 2,350 | 2,350 | 2,350 | 2,350 | 400 | 2,350 |
| 2024-08-19 | 2,355 | 2,355 | 2,355 | 2,355 | 100 | 2,355 |
| 2024-08-16 | - | - | - | 2,355 | - | 2,355 |
| 2024-08-15 | 2,360 | 2,360 | 2,355 | 2,355 | 1,400 | 2,355 |
| 2024-08-14 | 2,350 | 2,355 | 2,350 | 2,355 | 300 | 2,355 |
| 2024-08-13 | 2,305 | 2,305 | 2,305 | 2,305 | 400 | 2,305 |
| 2024-08-09 | - | - | - | 2,200 | - | 2,200 |
| 2024-08-08 | - | - | - | 2,200 | - | 2,200 |
| 2024-08-07 | 2,150 | 2,200 | 2,150 | 2,200 | 400 | 2,200 |
| 2024-08-06 | 2,246 | 2,269 | 2,246 | 2,250 | 900 | 2,250 |
| 2024-08-05 | 2,446 | 2,446 | 2,444 | 2,445 | 900 | 2,445 |
| 2024-08-02 | 2,505 | 2,505 | 2,446 | 2,460 | 1,100 | 2,460 |
| 2024-08-01 | 2,555 | 2,555 | 2,555 | 2,555 | 100 | 2,555 |
| 2024-07-31 | - | - | - | 2,615 | - | 2,615 |
| 2024-07-30 | - | - | - | 2,615 | - | 2,615 |
| 2024-07-29 | - | - | - | 2,615 | - | 2,615 |
| 2024-07-26 | - | - | - | 2,615 | - | 2,615 |
| 2024-07-25 | 2,615 | 2,615 | 2,615 | 2,615 | 1,300 | 2,615 |
| 2024-07-24 | 2,646 | 2,646 | 2,557 | 2,615 | 1,100 | 2,615 |
| 2024-07-23 | 2,646 | 2,646 | 2,646 | 2,646 | 200 | 2,646 |
| 2024-07-22 | - | - | - | 2,646 | - | 2,646 |
| 2024-07-19 | 2,646 | 2,646 | 2,646 | 2,646 | 100 | 2,646 |
| 2024-07-18 | 2,645 | 2,645 | 2,645 | 2,645 | 300 | 2,645 |
| 2024-07-17 | 2,647 | 2,699 | 2,645 | 2,645 | 2,600 | 2,645 |
| 2024-07-16 | 2,600 | 2,619 | 2,600 | 2,619 | 1,700 | 2,619 |
| 2024-07-12 | 2,565 | 2,610 | 2,530 | 2,600 | 3,000 | 2,600 |
| 2024-07-11 | 2,590 | 2,590 | 2,590 | 2,590 | 100 | 2,590 |
| 2024-07-10 | 2,609 | 2,609 | 2,606 | 2,606 | 200 | 2,606 |
| 2024-07-09 | 2,600 | 2,600 | 2,600 | 2,600 | 200 | 2,600 |
| 2024-07-08 | 2,595 | 2,600 | 2,595 | 2,600 | 400 | 2,600 |
| 2024-07-05 | 2,618 | 2,618 | 2,618 | 2,618 | 100 | 2,618 |
| 2024-07-04 | 2,542 | 2,691 | 2,541 | 2,620 | 2,100 | 2,620 |
| 2024-07-03 | - | - | - | 2,541 | - | 2,541 |
| 2024-07-02 | - | - | - | 2,541 | - | 2,541 |
| 2024-07-01 | 2,449 | 2,569 | 2,449 | 2,546 | 2,700 | 2,546 |
| 2024-06-28 | 2,370 | 2,425 | 2,361 | 2,425 | 1,200 | 2,425 |
| 2024-06-27 | 2,354 | 2,354 | 2,304 | 2,354 | 700 | 2,354 |
| 2024-06-26 | 2,371 | 2,453 | 2,354 | 2,453 | 700 | 2,453 |
| 2024-06-25 | 2,290 | 2,348 | 2,290 | 2,348 | 1,000 | 2,348 |
| 2024-06-24 | 2,286 | 2,290 | 2,286 | 2,290 | 500 | 2,290 |
| 2024-06-21 | 2,270 | 2,286 | 2,270 | 2,286 | 600 | 2,286 |
| 2024-06-20 | 2,293 | 2,293 | 2,259 | 2,259 | 300 | 2,259 |
| 2024-06-19 | 2,259 | 2,259 | 2,259 | 2,259 | 400 | 2,259 |
| 2024-06-18 | 2,280 | 2,280 | 2,259 | 2,259 | 300 | 2,259 |
| 2024-06-17 | 2,231 | 2,280 | 2,231 | 2,280 | 2,100 | 2,280 |
| 2024-06-14 | 2,210 | 2,231 | 2,210 | 2,231 | 300 | 2,231 |
| 2024-06-13 | 2,202 | 2,207 | 2,202 | 2,207 | 400 | 2,207 |
| 2024-06-12 | 2,199 | 2,200 | 2,195 | 2,200 | 2,800 | 2,200 |
| 2024-06-11 | 2,188 | 2,200 | 2,188 | 2,191 | 900 | 2,191 |
| 2024-06-10 | 2,184 | 2,188 | 2,184 | 2,188 | 300 | 2,188 |
| 2024-06-07 | - | - | - | 2,178 | - | 2,178 |
| 2024-06-06 | 2,190 | 2,190 | 2,178 | 2,178 | 400 | 2,178 |
| 2024-06-05 | 2,219 | 2,220 | 2,174 | 2,190 | 1,500 | 2,190 |
| 2024-06-04 | 2,165 | 2,219 | 2,165 | 2,219 | 1,400 | 2,219 |
| 2024-06-03 | 2,168 | 2,221 | 2,148 | 2,150 | 1,600 | 2,150 |
| 2024-05-31 | 2,181 | 2,181 | 2,133 | 2,135 | 800 | 2,135 |
| 2024-05-30 | 2,181 | 2,181 | 2,131 | 2,131 | 1,300 | 2,131 |
| 2024-05-29 | 2,179 | 2,179 | 2,156 | 2,170 | 700 | 2,170 |
| 2024-05-28 | 2,201 | 2,221 | 2,179 | 2,205 | 500 | 2,205 |
| 2024-05-27 | 2,191 | 2,200 | 2,178 | 2,189 | 2,000 | 2,189 |
| 2024-05-24 | 2,220 | 2,220 | 2,191 | 2,191 | 500 | 2,191 |
| 2024-05-23 | 2,190 | 2,190 | 2,190 | 2,190 | 300 | 2,190 |
| 2024-05-22 | 2,191 | 2,191 | 2,150 | 2,190 | 1,100 | 2,190 |
| 2024-05-21 | 2,189 | 2,190 | 2,188 | 2,190 | 600 | 2,190 |
| 2024-05-20 | 2,192 | 2,192 | 2,192 | 2,192 | 500 | 2,192 |
| 2024-05-17 | 2,192 | 2,192 | 2,192 | 2,192 | 100 | 2,192 |
| 2024-05-16 | 2,193 | 2,200 | 2,140 | 2,192 | 3,900 | 2,192 |
| 2024-05-15 | 2,172 | 2,172 | 2,172 | 2,172 | 200 | 2,172 |
| 2024-05-14 | - | - | - | 2,167 | - | 2,167 |
| 2024-05-13 | 2,200 | 2,200 | 2,167 | 2,167 | 800 | 2,167 |
| 2024-05-10 | - | - | - | 2,066 | - | 2,066 |
| 2024-05-09 | - | - | - | 2,066 | - | 2,066 |
| 2024-05-08 | - | - | - | 2,066 | - | 2,066 |
| 2024-05-07 | - | - | - | 2,066 | - | 2,066 |
| 2024-05-02 | - | - | - | 2,066 | - | 2,066 |
| 2024-05-01 | 2,066 | 2,066 | 2,066 | 2,066 | 100 | 2,066 |
| 2024-04-30 | - | - | - | 2,100 | - | 2,100 |
| 2024-04-26 | - | - | - | 2,100 | - | 2,100 |
| 2024-04-25 | 2,169 | 2,177 | 2,100 | 2,100 | 600 | 2,100 |
| 2024-04-24 | 2,200 | 2,200 | 2,169 | 2,169 | 200 | 2,169 |
| 2024-04-23 | - | - | - | 2,168 | - | 2,168 |
| 2024-04-22 | 2,168 | 2,168 | 2,168 | 2,168 | 200 | 2,168 |
| 2024-04-19 | 2,169 | 2,169 | 2,169 | 2,169 | 100 | 2,169 |
| 2024-04-18 | 2,169 | 2,169 | 2,169 | 2,169 | 100 | 2,169 |
| 2024-04-17 | 2,170 | 2,170 | 2,169 | 2,169 | 400 | 2,169 |
| 2024-04-16 | 2,169 | 2,169 | 2,169 | 2,169 | 100 | 2,169 |
| 2024-04-15 | 2,178 | 2,178 | 2,170 | 2,170 | 1,800 | 2,170 |
| 2024-04-12 | 2,160 | 2,170 | 2,160 | 2,170 | 300 | 2,170 |
| 2024-04-11 | 2,160 | 2,160 | 2,160 | 2,160 | 100 | 2,160 |
| 2024-04-10 | 2,150 | 2,160 | 2,150 | 2,160 | 900 | 2,160 |
| 2024-04-09 | 2,150 | 2,160 | 2,150 | 2,150 | 500 | 2,150 |
| 2024-04-08 | - | - | - | 2,140 | - | 2,140 |
| 2024-04-05 | 2,140 | 2,140 | 2,140 | 2,140 | 100 | 2,140 |
| 2024-04-04 | 2,140 | 2,200 | 2,105 | 2,140 | 2,500 | 2,140 |
| 2024-04-03 | 2,140 | 2,140 | 2,140 | 2,140 | 100 | 2,140 |
| 2024-04-02 | 2,154 | 2,164 | 2,140 | 2,140 | 500 | 2,140 |
| 2024-04-01 | 2,153 | 2,153 | 2,153 | 2,153 | 400 | 2,153 |
| 2024-03-29 | - | - | - | 2,115 | - | 2,115 |
| 2024-03-28 | 2,115 | 2,115 | 2,115 | 2,115 | 200 | 2,115 |
| 2024-03-27 | 2,102 | 2,102 | 2,102 | 2,102 | 3,400 | 2,102 |
| 2024-03-26 | - | - | - | 2,150 | - | 2,150 |
| 2024-03-25 | 2,150 | 2,150 | 2,150 | 2,150 | 1,100 | 2,150 |
| 2024-03-22 | - | - | - | 2,136 | - | 2,136 |
| 2024-03-21 | 2,115 | 2,136 | 2,115 | 2,136 | 400 | 2,136 |
| 2024-03-19 | 2,109 | 2,109 | 2,109 | 2,109 | 100 | 2,109 |
| 2024-03-18 | 2,165 | 2,165 | 2,101 | 2,101 | 2,600 | 2,101 |
| 2024-03-15 | 2,086 | 2,106 | 2,086 | 2,100 | 3,400 | 2,100 |
| 2024-03-14 | 2,071 | 2,075 | 2,071 | 2,075 | 300 | 2,075 |
| 2024-03-13 | 2,199 | 2,199 | 2,056 | 2,063 | 7,000 | 2,063 |
| 2024-03-12 | 2,021 | 2,200 | 2,021 | 2,200 | 1,600 | 2,200 |
| 2024-03-11 | 2,101 | 2,102 | 2,030 | 2,030 | 10,300 | 2,030 |
| 2024-03-08 | 2,069 | 2,086 | 2,062 | 2,068 | 4,800 | 2,068 |
| 2024-03-07 | 2,040 | 2,041 | 2,033 | 2,041 | 900 | 2,041 |
| 2024-03-06 | 2,015 | 2,040 | 2,015 | 2,030 | 2,700 | 2,030 |
| 2024-03-05 | 2,001 | 2,020 | 2,000 | 2,012 | 2,700 | 2,012 |
| 2024-03-04 | 2,000 | 2,000 | 2,000 | 2,000 | 4,000 | 2,000 |
| 2024-03-01 | 2,065 | 2,065 | 2,050 | 2,050 | 1,100 | 2,050 |
| 2024-02-29 | 2,050 | 2,060 | 2,050 | 2,060 | 900 | 2,060 |
| 2024-02-28 | 2,050 | 2,050 | 2,050 | 2,050 | 300 | 2,050 |
| 2024-02-27 | 2,050 | 2,050 | 2,050 | 2,050 | 400 | 2,050 |
| 2024-02-26 | 2,101 | 2,101 | 2,050 | 2,050 | 900 | 2,050 |
| 2024-02-22 | 2,140 | 2,140 | 2,101 | 2,101 | 400 | 2,101 |
| 2024-02-21 | 2,145 | 2,145 | 2,140 | 2,140 | 400 | 2,140 |
| 2024-02-20 | 2,148 | 2,148 | 2,145 | 2,145 | 300 | 2,145 |
| 2024-02-19 | 2,148 | 2,148 | 2,125 | 2,148 | 500 | 2,148 |
| 2024-02-16 | 2,148 | 2,148 | 2,148 | 2,148 | 100 | 2,148 |
| 2024-02-15 | 2,150 | 2,200 | 2,130 | 2,148 | 3,100 | 2,148 |
| 2024-02-14 | 2,150 | 2,150 | 2,139 | 2,150 | 1,200 | 2,150 |
| 2024-02-13 | 2,118 | 2,200 | 2,118 | 2,150 | 3,000 | 2,150 |
| 2024-02-09 | 2,200 | 2,200 | 2,101 | 2,151 | 2,400 | 2,151 |
| 2024-02-08 | 2,000 | 2,360 | 2,000 | 2,100 | 2,900 | 2,100 |
| 2024-02-07 | - | - | - | 1,960 | - | 1,960 |
| 2024-02-06 | - | - | - | 1,960 | - | 1,960 |
| 2024-02-05 | 1,960 | 1,960 | 1,960 | 1,960 | 500 | 1,960 |
| 2024-02-02 | - | - | - | 1,957 | - | 1,957 |
| 2024-02-01 | 1,957 | 1,957 | 1,957 | 1,957 | 100 | 1,957 |
| 2024-01-31 | - | - | - | 1,951 | - | 1,951 |
| 2024-01-30 | - | - | - | 1,951 | - | 1,951 |
| 2024-01-29 | - | - | - | 1,951 | - | 1,951 |
| 2024-01-26 | - | - | - | 1,951 | - | 1,951 |
| 2024-01-25 | 2,000 | 2,010 | 1,934 | 1,951 | 1,100 | 1,951 |
| 2024-01-24 | 1,998 | 2,000 | 1,998 | 2,000 | 400 | 2,000 |
| 2024-01-23 | 1,999 | 1,999 | 1,999 | 1,999 | 100 | 1,999 |
| 2024-01-22 | - | - | - | 1,965 | - | 1,965 |
| 2024-01-19 | - | - | - | 1,965 | - | 1,965 |
| 2024-01-18 | 1,965 | 1,965 | 1,965 | 1,965 | 100 | 1,965 |
| 2024-01-17 | 1,955 | 1,955 | 1,955 | 1,955 | 100 | 1,955 |
| 2024-01-16 | 1,979 | 2,025 | 1,945 | 1,945 | 3,200 | 1,945 |
| 2024-01-15 | - | - | - | 1,933 | - | 1,933 |
| 2024-01-12 | - | - | - | 1,933 | - | 1,933 |
| 2024-01-11 | 1,933 | 1,933 | 1,933 | 1,933 | 100 | 1,933 |
| 2024-01-10 | - | - | - | 1,970 | - | 1,970 |
| 2024-01-09 | - | - | - | 1,970 | - | 1,970 |
| 2024-01-05 | - | - | - | 1,970 | - | 1,970 |
| 2024-01-04 | 1,970 | 1,970 | 1,970 | 1,970 | 100 | 1,970 |
分割・併合履歴 ： なし
