1. HOME >
  2. 株価時系列 >
  3. 7675 >
  4. 2020年

7675 セントラルフォレストグループ(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-30---1,871-1,871
2020-12-291,8711,8711,8711,8711001,871
2020-12-281,9191,9191,9191,9195001,919
2020-12-25---1,900-1,900
2020-12-24---1,900-1,900
2020-12-231,9001,9001,9001,9001001,900
2020-12-22---1,941-1,941
2020-12-21---1,941-1,941
2020-12-18---1,941-1,941
2020-12-17---1,941-1,941
2020-12-161,9411,9411,9411,9411001,941
2020-12-151,9411,9411,9411,9412,6001,941
2020-12-14---1,941-1,941
2020-12-11---1,941-1,941
2020-12-101,9411,9411,9411,9411001,941
2020-12-091,8781,8781,8381,8481,6001,848
2020-12-081,8991,8991,8811,8816001,881
2020-12-071,9251,9251,9201,9201,0001,920
2020-12-042,0082,0081,9551,9556001,955
2020-12-03---1,968-1,968
2020-12-02---1,968-1,968
2020-12-01---1,968-1,968
2020-11-301,9681,9681,9681,9681001,968
2020-11-27---1,901-1,901
2020-11-261,9011,9011,9011,9011001,901
2020-11-251,9011,9021,9011,9011,0001,901
2020-11-24---1,901-1,901
2020-11-201,9011,9011,9011,9015001,901
2020-11-191,9001,9001,9001,9001,0001,900
2020-11-18---1,969-1,969
2020-11-171,9691,9691,9691,9691,6001,969
2020-11-161,9501,9501,9501,9501001,950
2020-11-13---1,921-1,921
2020-11-12---1,921-1,921
2020-11-11---1,921-1,921
2020-11-10---1,921-1,921
2020-11-091,9401,9401,9211,9212001,921
2020-11-061,9411,9501,9411,9502001,950
2020-11-051,9401,9401,9401,9401001,940
2020-11-04---1,940-1,940
2020-11-02---1,940-1,940
2020-10-30---1,940-1,940
2020-10-291,9401,9401,9401,9401001,940
2020-10-28---1,950-1,950
2020-10-27---1,950-1,950
2020-10-261,9501,9501,9501,9509001,950
2020-10-23---1,950-1,950
2020-10-22---1,950-1,950
2020-10-21---1,950-1,950
2020-10-20---1,950-1,950
2020-10-191,9501,9501,9501,9501,1001,950
2020-10-161,9401,9401,9401,9401001,940
2020-10-151,9011,9011,9011,9017001,901
2020-10-14---1,901-1,901
2020-10-131,9011,9011,9011,9011001,901
2020-10-121,9001,9001,9001,9001001,900
2020-10-09---1,950-1,950
2020-10-08---1,950-1,950
2020-10-071,9501,9501,9501,9501001,950
2020-10-06---1,850-1,850
2020-10-051,8501,8501,8501,8504001,850
2020-10-02---1,869-1,869
2020-09-301,8691,8691,8691,8691001,869
2020-09-291,8901,8901,8901,8901001,890
2020-09-28---1,850-1,850
2020-09-25---1,850-1,850
2020-09-24---1,850-1,850
2020-09-231,8501,8501,8501,8504001,850
2020-09-18---1,950-1,950
2020-09-17---1,950-1,950
2020-09-16---1,950-1,950
2020-09-151,9501,9501,9501,9501,7001,950
2020-09-141,9501,9501,9501,9501001,950
2020-09-111,9382,0181,9382,0187002,018
2020-09-101,9191,9191,9191,9193,8001,919
2020-09-091,9001,9001,9001,9001001,900
2020-09-08---1,810-1,810
2020-09-07---1,810-1,810
2020-09-041,8101,8101,8101,8101001,810
2020-09-03---1,800-1,800
2020-09-021,8001,8001,8001,8001001,800
2020-09-011,7901,7901,7511,7514001,751
2020-08-311,8011,8011,7901,7901,6001,790
2020-08-28---1,819-1,819
2020-08-271,8191,8191,8191,8193001,819
2020-08-26---1,801-1,801
2020-08-25---1,801-1,801
2020-08-24---1,801-1,801
2020-08-21---1,801-1,801
2020-08-201,8011,8011,8011,8012,0001,801
2020-08-191,9191,9191,9191,9196001,919
2020-08-181,9191,9191,9191,9192,5001,919
2020-08-17---1,820-1,820
2020-08-14---1,820-1,820
2020-08-13---1,820-1,820
2020-08-12---1,820-1,820
2020-08-11---1,820-1,820
2020-08-071,8201,8201,8201,8206001,820
2020-08-06---1,821-1,821
2020-08-05---1,821-1,821
2020-08-041,8211,8211,8211,8212001,821
2020-08-031,8211,8211,8211,8212001,821
2020-07-31---1,818-1,818
2020-07-30---1,818-1,818
2020-07-29---1,818-1,818
2020-07-281,8181,8181,8181,8185001,818
2020-07-27---1,800-1,800
2020-07-22---1,800-1,800
2020-07-21---1,800-1,800
2020-07-20---1,800-1,800
2020-07-17---1,800-1,800
2020-07-16---1,800-1,800
2020-07-151,8001,8001,8001,8001,0001,800
2020-07-14---1,800-1,800
2020-07-13---1,800-1,800
2020-07-101,9001,9001,7801,8001,2001,800
2020-07-09---1,900-1,900
2020-07-081,9201,9201,9001,9002001,900
2020-07-071,9501,9501,9501,9501001,950
2020-07-06---1,934-1,934
2020-07-03---1,934-1,934
2020-07-02---1,934-1,934
2020-07-01---1,934-1,934
2020-06-301,9341,9341,9341,9341,1001,934
2020-06-29---1,949-1,949
2020-06-261,9491,9491,9491,9491001,949
2020-06-251,9501,9501,9501,9504001,950
2020-06-24---1,950-1,950
2020-06-23---1,950-1,950
2020-06-22---1,950-1,950
2020-06-19---1,950-1,950
2020-06-18---1,950-1,950
2020-06-17---1,950-1,950
2020-06-16---1,950-1,950
2020-06-151,9501,9501,9501,9504,1001,950
2020-06-12---1,970-1,970
2020-06-11---1,970-1,970
2020-06-101,9701,9701,9701,9701001,970
2020-06-09---1,937-1,937
2020-06-081,9371,9371,9371,9371001,937
2020-06-051,9111,9161,9111,9141,4001,914
2020-06-041,9311,9311,9111,9117001,911
2020-06-03---1,900-1,900
2020-06-021,9701,9701,9001,9006001,900
2020-06-01---2,009-2,009
2020-05-29---2,009-2,009
2020-05-28---2,009-2,009
2020-05-27---2,009-2,009
2020-05-262,0092,0092,0092,0092,5002,009
2020-05-251,9901,9901,9901,9904001,990
2020-05-22---1,990-1,990
2020-05-21---1,990-1,990
2020-05-20---1,990-1,990
2020-05-192,0002,0001,9751,9901,2001,990
2020-05-181,9501,9501,9501,9502001,950
2020-05-151,9001,9001,9001,9002001,900
2020-05-14---1,850-1,850
2020-05-13---1,850-1,850
2020-05-121,8501,8501,8501,8501001,850
2020-05-11---1,849-1,849
2020-05-08---1,849-1,849
2020-05-07---1,849-1,849
2020-05-01---1,849-1,849
2020-04-30---1,849-1,849
2020-04-28---1,849-1,849
2020-04-27---1,849-1,849
2020-04-24---1,849-1,849
2020-04-23---1,849-1,849
2020-04-22---1,849-1,849
2020-04-21---1,849-1,849
2020-04-20---1,849-1,849
2020-04-17---1,849-1,849
2020-04-16---1,849-1,849
2020-04-151,8491,8491,8491,8492,3001,849
2020-04-14---1,849-1,849
2020-04-13---1,849-1,849
2020-04-10---1,849-1,849
2020-04-091,8491,8491,8491,8491001,849
2020-04-08---1,660-1,660
2020-04-07---1,660-1,660
2020-04-06---1,660-1,660
2020-04-03---1,660-1,660
2020-04-02---1,660-1,660
2020-04-011,6601,6601,6601,6601001,660
2020-03-31---1,692-1,692
2020-03-301,6921,6921,6921,6921,0001,692
2020-03-27---1,812-1,812
2020-03-26---1,812-1,812
2020-03-251,8121,8121,8121,8124001,812
2020-03-24---1,812-1,812
2020-03-23---1,812-1,812
2020-03-19---1,812-1,812
2020-03-181,8121,8121,8121,8127,1001,812
2020-03-171,7231,8001,7231,7951,1001,795
2020-03-161,7051,7061,7051,7064001,706
2020-03-131,6201,6201,6001,6002001,600
2020-03-12---1,650-1,650
2020-03-11---1,650-1,650
2020-03-10---1,650-1,650
2020-03-09---1,650-1,650
2020-03-06---1,650-1,650
2020-03-05---1,650-1,650
2020-03-04---1,650-1,650
2020-03-03---1,650-1,650
2020-03-021,6501,6501,6501,6502001,650
2020-02-281,7301,7301,6551,6551,0001,655
2020-02-27---1,800-1,800
2020-02-26---1,800-1,800
2020-02-251,8401,8401,8001,8007001,800
2020-02-21---1,800-1,800
2020-02-201,8001,8011,8001,8003001,800
2020-02-191,8191,8251,8191,8252,2001,825
2020-02-181,8001,8001,8001,8005001,800
2020-02-171,7611,7611,7611,7615001,761
2020-02-141,7601,7601,7601,7601001,760
2020-02-13---1,780-1,780
2020-02-12---1,780-1,780
2020-02-10---1,780-1,780
2020-02-07---1,780-1,780
2020-02-06---1,780-1,780
2020-02-05---1,780-1,780
2020-02-04---1,780-1,780
2020-02-03---1,780-1,780
2020-01-311,8011,8011,7801,7809001,780
2020-01-301,8011,8011,8011,8011001,801
2020-01-291,8011,8011,8011,8018001,801
2020-01-28---1,840-1,840
2020-01-271,8401,8401,8401,8406001,840
2020-01-241,8401,8401,8401,8401001,840
2020-01-23---1,880-1,880
2020-01-22---1,880-1,880
2020-01-21---1,880-1,880
2020-01-20---1,880-1,880
2020-01-171,8801,8801,8801,8807001,880
2020-01-161,8621,8621,8621,8621,0001,862
2020-01-151,8441,8441,8441,8442001,844
2020-01-141,8201,8201,8201,8201001,820
2020-01-101,8351,8351,8351,8352001,835
2020-01-09---1,832-1,832
2020-01-08---1,832-1,832
2020-01-07---1,832-1,832
2020-01-06---1,832-1,832

分割・併合履歴 ： なし