1. HOME >
  2. 株価時系列 >
  3. 7675 >
  4. 2021年

7675 セントラルフォレストグループ(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-30---1,920-1,920
2021-12-29---1,920-1,920
2021-12-281,9201,9201,9201,9206001,920
2021-12-27---1,919-1,919
2021-12-24---1,919-1,919
2021-12-23---1,919-1,919
2021-12-22---1,919-1,919
2021-12-21---1,919-1,919
2021-12-20---1,919-1,919
2021-12-171,9191,9191,9191,9192,7001,919
2021-12-161,9001,9001,9001,9009001,900
2021-12-15---1,860-1,860
2021-12-14---1,860-1,860
2021-12-13---1,860-1,860
2021-12-10---1,860-1,860
2021-12-09---1,860-1,860
2021-12-081,8601,8601,8601,8604001,860
2021-12-07---1,900-1,900
2021-12-061,9001,9001,9001,9001001,900
2021-12-031,8601,8601,8601,8601001,860
2021-12-02---1,900-1,900
2021-12-01---1,900-1,900
2021-11-301,9001,9001,9001,9001001,900
2021-11-29---1,919-1,919
2021-11-261,9191,9191,9191,9193001,919
2021-11-251,9001,9001,9001,9002001,900
2021-11-24---1,900-1,900
2021-11-22---1,900-1,900
2021-11-19---1,900-1,900
2021-11-18---1,900-1,900
2021-11-17---1,900-1,900
2021-11-16---1,900-1,900
2021-11-151,9001,9001,9001,9001,5001,900
2021-11-12---1,900-1,900
2021-11-11---1,900-1,900
2021-11-10---1,900-1,900
2021-11-09---1,900-1,900
2021-11-08---1,900-1,900
2021-11-051,9001,9001,9001,9005001,900
2021-11-04---1,919-1,919
2021-11-02---1,919-1,919
2021-11-01---1,919-1,919
2021-10-29---1,919-1,919
2021-10-28---1,919-1,919
2021-10-27---1,919-1,919
2021-10-261,9191,9191,9191,9195001,919
2021-10-25---1,900-1,900
2021-10-22---1,900-1,900
2021-10-211,9001,9001,9001,9001,0001,900
2021-10-20---1,900-1,900
2021-10-191,9501,9501,9001,9007001,900
2021-10-181,9191,9191,9191,9191,4001,919
2021-10-15---1,900-1,900
2021-10-14---1,900-1,900
2021-10-131,8861,9001,8861,9002001,900
2021-10-12---1,840-1,840
2021-10-11---1,840-1,840
2021-10-08---1,840-1,840
2021-10-07---1,840-1,840
2021-10-06---1,840-1,840
2021-10-051,8401,8401,8401,8402001,840
2021-10-04---1,840-1,840
2021-10-011,8401,8401,8401,8403001,840
2021-09-301,8701,8701,8701,8703001,870
2021-09-29---2,000-2,000
2021-09-282,0002,0002,0002,0003002,000
2021-09-271,9901,9901,9901,9902001,990
2021-09-24---1,990-1,990
2021-09-22---1,990-1,990
2021-09-21---1,990-1,990
2021-09-171,9881,9901,9881,9901,3001,990
2021-09-161,9691,9691,9691,9691,9001,969
2021-09-151,9491,9501,9491,9503001,950
2021-09-14---1,900-1,900
2021-09-131,9001,9001,9001,9001001,900
2021-09-101,9361,9361,9361,9362001,936
2021-09-091,9171,9171,9171,9173,4001,917
2021-09-081,8291,8291,8291,8291,2001,829
2021-09-071,8101,8101,8101,8101001,810
2021-09-06---1,800-1,800
2021-09-03---1,800-1,800
2021-09-02---1,800-1,800
2021-09-011,8001,8001,8001,8001001,800
2021-08-31---1,766-1,766
2021-08-30---1,766-1,766
2021-08-27---1,766-1,766
2021-08-26---1,766-1,766
2021-08-25---1,766-1,766
2021-08-24---1,766-1,766
2021-08-23---1,766-1,766
2021-08-201,7661,7661,7661,7661001,766
2021-08-19---1,806-1,806
2021-08-181,8061,8061,8061,8061001,806
2021-08-171,8181,8181,8181,8181,8001,818
2021-08-16---1,800-1,800
2021-08-13---1,800-1,800
2021-08-12---1,800-1,800
2021-08-111,8001,8001,8001,8005001,800
2021-08-101,7601,7991,7601,7991,0001,799
2021-08-06---1,910-1,910
2021-08-05---1,910-1,910
2021-08-04---1,910-1,910
2021-08-03---1,910-1,910
2021-08-02---1,910-1,910
2021-07-301,9101,9101,9101,9101001,910
2021-07-29---1,910-1,910
2021-07-28---1,910-1,910
2021-07-271,9101,9101,9101,9104001,910
2021-07-261,9031,9031,9031,9031001,903
2021-07-21---1,903-1,903
2021-07-20---1,903-1,903
2021-07-19---1,903-1,903
2021-07-16---1,903-1,903
2021-07-151,9031,9031,9031,9031,7001,903
2021-07-14---1,903-1,903
2021-07-13---1,903-1,903
2021-07-12---1,903-1,903
2021-07-09---1,903-1,903
2021-07-08---1,903-1,903
2021-07-07---1,903-1,903
2021-07-06---1,903-1,903
2021-07-05---1,903-1,903
2021-07-02---1,903-1,903
2021-07-011,9031,9031,9031,9031,0001,903
2021-06-30---1,900-1,900
2021-06-29---1,900-1,900
2021-06-281,9001,9001,9001,9001001,900
2021-06-251,9091,9091,9091,9096001,909
2021-06-241,9091,9091,9091,9091001,909
2021-06-23---1,898-1,898
2021-06-22---1,898-1,898
2021-06-21---1,898-1,898
2021-06-18---1,898-1,898
2021-06-17---1,898-1,898
2021-06-16---1,898-1,898
2021-06-151,8991,8991,8981,8981,7001,898
2021-06-141,9101,9101,9101,9101001,910
2021-06-11---1,910-1,910
2021-06-10---1,910-1,910
2021-06-091,9101,9101,8721,9101,5001,910
2021-06-081,9101,9101,9101,9101,0001,910
2021-06-07---1,910-1,910
2021-06-04---1,910-1,910
2021-06-031,9101,9101,9101,9103001,910
2021-06-021,9101,9101,9101,9101001,910
2021-06-01---1,910-1,910
2021-05-31---1,910-1,910
2021-05-28---1,910-1,910
2021-05-27---1,910-1,910
2021-05-261,9101,9101,9101,9105001,910
2021-05-251,9091,9091,9091,9092001,909
2021-05-24---1,900-1,900
2021-05-211,9001,9001,9001,9002001,900
2021-05-20---1,900-1,900
2021-05-191,9001,9001,9001,9001001,900
2021-05-18---1,900-1,900
2021-05-171,9001,9001,9001,9001,6001,900
2021-05-141,9101,9101,9101,9101001,910
2021-05-131,9101,9281,9101,9281,1001,928
2021-05-121,8901,9001,8901,9002001,900
2021-05-11---1,920-1,920
2021-05-10---1,920-1,920
2021-05-07---1,920-1,920
2021-05-06---1,920-1,920
2021-04-30---1,920-1,920
2021-04-28---1,920-1,920
2021-04-27---1,920-1,920
2021-04-261,9201,9201,9201,9209001,920
2021-04-23---1,920-1,920
2021-04-22---1,920-1,920
2021-04-21---1,920-1,920
2021-04-20---1,920-1,920
2021-04-19---1,920-1,920
2021-04-16---1,920-1,920
2021-04-151,9201,9201,9201,9202,0001,920
2021-04-141,9201,9201,9201,9201,5001,920
2021-04-13---1,920-1,920
2021-04-12---1,920-1,920
2021-04-091,9201,9201,9201,9201001,920
2021-04-081,9201,9201,9201,9205001,920
2021-04-07---1,949-1,949
2021-04-06---1,949-1,949
2021-04-051,9491,9491,9491,9491001,949
2021-04-02---1,948-1,948
2021-04-01---1,948-1,948
2021-03-311,9481,9481,9481,9481001,948
2021-03-30---1,905-1,905
2021-03-29---1,905-1,905
2021-03-26---1,905-1,905
2021-03-25---1,905-1,905
2021-03-24---1,905-1,905
2021-03-231,9051,9051,9051,9051001,905
2021-03-22---1,959-1,959
2021-03-19---1,959-1,959
2021-03-18---1,959-1,959
2021-03-171,9591,9601,9591,9592,2001,959
2021-03-161,9391,9401,9391,9402,5001,940
2021-03-151,9191,9201,9001,9202,7001,920
2021-03-121,9001,9101,9001,9001,4001,900
2021-03-11---1,881-1,881
2021-03-101,8811,8811,8811,8811001,881
2021-03-09---1,841-1,841
2021-03-08---1,841-1,841
2021-03-05---1,841-1,841
2021-03-041,8411,8411,8411,8412001,841
2021-03-03---1,854-1,854
2021-03-021,8541,8541,8541,8541001,854
2021-03-01---1,919-1,919
2021-02-261,9191,9191,9191,9194001,919
2021-02-251,9281,9281,9001,9003001,900
2021-02-24---1,848-1,848
2021-02-22---1,848-1,848
2021-02-19---1,848-1,848
2021-02-181,8421,8501,8421,8487001,848
2021-02-171,8681,8681,8421,8424001,842
2021-02-161,8681,8681,8681,8683,2001,868
2021-02-151,8501,8501,8501,8501,5001,850
2021-02-121,8501,8501,8501,8503001,850
2021-02-101,8611,8611,8611,8611001,861
2021-02-09---1,841-1,841
2021-02-081,8411,8411,8411,8411,0001,841
2021-02-05---1,900-1,900
2021-02-04---1,900-1,900
2021-02-03---1,900-1,900
2021-02-02---1,900-1,900
2021-02-011,9301,9301,9001,9002001,900
2021-01-291,9021,9021,9021,9021001,902
2021-01-28---1,902-1,902
2021-01-27---1,902-1,902
2021-01-26---1,902-1,902
2021-01-251,8981,9021,8981,9026001,902
2021-01-22---1,898-1,898
2021-01-21---1,898-1,898
2021-01-20---1,898-1,898
2021-01-191,8841,8981,8841,8982001,898
2021-01-18---1,865-1,865
2021-01-15---1,865-1,865
2021-01-14---1,865-1,865
2021-01-131,8651,8651,8651,8651001,865
2021-01-121,8611,8611,8611,8611001,861
2021-01-08---1,861-1,861
2021-01-07---1,861-1,861
2021-01-061,8611,8611,8611,8612001,861
2021-01-05---1,861-1,861
2021-01-041,8611,8611,8611,8611001,861

分割・併合履歴 ： なし