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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | - | - | - | 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
