1. HOME >
  2. 株価時系列 >
  3. 7675 >
  4. 2023年

7675 セントラルフォレストグループ(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-29---1,970-1,970
2023-12-281,8901,9701,8901,9707001,970
2023-12-271,8911,8911,8911,8912001,891
2023-12-261,9171,9501,9171,9178001,917
2023-12-251,9001,9001,8901,8994001,899
2023-12-22---1,865-1,865
2023-12-211,8651,8651,8651,8652001,865
2023-12-201,8601,8601,8601,8601001,860
2023-12-191,8431,8431,8431,8432001,843
2023-12-181,8421,8501,8251,8253,3001,825
2023-12-15---1,824-1,824
2023-12-141,8431,8431,8241,8244001,824
2023-12-131,8511,8511,8201,8221,6001,822
2023-12-121,8211,8451,8211,8454001,845
2023-12-111,8001,8301,8001,8302,7001,830
2023-12-081,8311,8801,8311,8804001,880
2023-12-071,8061,8391,8061,8391,2001,839
2023-12-061,8101,8101,8101,8105001,810
2023-12-051,8201,8201,8071,8077001,807
2023-12-041,8201,8201,8071,8207001,820
2023-12-011,8201,8201,8201,8201001,820
2023-11-301,8211,8211,8201,8205001,820
2023-11-29---1,840-1,840
2023-11-281,8401,8401,8401,8401001,840
2023-11-271,8401,8401,8401,8401,9001,840
2023-11-241,8401,8401,8401,8401001,840
2023-11-22---1,880-1,880
2023-11-21---1,880-1,880
2023-11-20---1,880-1,880
2023-11-17---1,880-1,880
2023-11-161,8801,8801,8801,8803001,880
2023-11-151,9001,9001,9001,9001,5001,900
2023-11-14---1,900-1,900
2023-11-131,9001,9001,9001,9001,0001,900
2023-11-10---1,900-1,900
2023-11-091,9001,9001,9001,9001001,900
2023-11-08---1,916-1,916
2023-11-07---1,916-1,916
2023-11-061,9161,9161,9161,9161001,916
2023-11-02---1,975-1,975
2023-11-011,9751,9751,9751,9751001,975
2023-10-31---1,975-1,975
2023-10-301,9751,9751,9751,9752001,975
2023-10-271,9731,9731,9731,9731001,973
2023-10-26---1,954-1,954
2023-10-251,9541,9541,9541,9541001,954
2023-10-24---1,954-1,954
2023-10-23---1,954-1,954
2023-10-20---1,954-1,954
2023-10-191,9541,9541,9541,9541001,954
2023-10-181,9701,9701,9701,9701001,970
2023-10-171,9541,9541,9541,9544001,954
2023-10-161,9351,9351,9351,9351,4001,935
2023-10-13---1,935-1,935
2023-10-121,9051,9351,9051,9352001,935
2023-10-111,9211,9301,9211,9302001,930
2023-10-101,9001,9001,9001,9001001,900
2023-10-06---1,930-1,930
2023-10-05---1,930-1,930
2023-10-041,9401,9401,9301,9302001,930
2023-10-03---1,970-1,970
2023-10-02---1,970-1,970
2023-09-291,9701,9701,9701,9701001,970
2023-09-28---2,000-2,000
2023-09-272,0002,0002,0002,0002002,000
2023-09-261,9991,9991,9991,9992001,999
2023-09-251,9801,9801,9801,9801001,980
2023-09-22---1,980-1,980
2023-09-211,9801,9801,9801,9801001,980
2023-09-20---1,999-1,999
2023-09-191,9991,9991,9991,9991001,999
2023-09-151,9991,9991,9991,9991,6001,999
2023-09-14---1,999-1,999
2023-09-131,9991,9991,9991,9991001,999
2023-09-12---2,000-2,000
2023-09-11---2,000-2,000
2023-09-082,0002,0002,0002,0006002,000
2023-09-071,9921,9921,9921,9923,0001,992
2023-09-061,9731,9731,9731,9731001,973
2023-09-051,9541,9541,9541,9541,6001,954
2023-09-04---1,954-1,954
2023-09-01---1,954-1,954
2023-08-31---1,954-1,954
2023-08-30---1,954-1,954
2023-08-291,9541,9541,9541,9546001,954
2023-08-281,9501,9501,9351,9352001,935
2023-08-25---1,910-1,910
2023-08-24---1,910-1,910
2023-08-23---1,910-1,910
2023-08-22---1,910-1,910
2023-08-211,9101,9101,9101,9102001,910
2023-08-181,9111,9111,9111,9111001,911
2023-08-171,9481,9501,9481,9491,7001,949
2023-08-161,9291,9291,9291,9291001,929
2023-08-15---1,876-1,876
2023-08-141,8761,8761,8761,8761001,876
2023-08-10---1,901-1,901
2023-08-09---1,901-1,901
2023-08-08---1,901-1,901
2023-08-071,9301,9301,9011,9017001,901
2023-08-041,8711,8711,8711,8711001,871
2023-08-03---1,870-1,870
2023-08-021,8701,8701,8701,8701001,870
2023-08-01---1,881-1,881
2023-07-311,9021,9331,8811,8815001,881
2023-07-28---1,935-1,935
2023-07-271,9351,9351,9351,9351001,935
2023-07-261,9411,9421,9411,9416001,941
2023-07-251,9221,9221,9221,9221001,922
2023-07-24---1,921-1,921
2023-07-211,9211,9211,9211,9211001,921
2023-07-20---1,915-1,915
2023-07-19---1,915-1,915
2023-07-181,9151,9151,9151,9152,0001,915
2023-07-141,9151,9151,9151,9151001,915
2023-07-13---1,900-1,900
2023-07-121,9001,9001,9001,9006001,900
2023-07-111,9001,9001,9001,9001001,900
2023-07-10---1,910-1,910
2023-07-07---1,910-1,910
2023-07-061,9101,9101,9101,9104001,910
2023-07-05---1,902-1,902
2023-07-041,9021,9021,9021,9022001,902
2023-07-03---1,902-1,902
2023-06-301,9031,9041,9021,9021,1001,902
2023-06-29---1,920-1,920
2023-06-281,9301,9301,9201,9203001,920
2023-06-271,9301,9301,9301,9303001,930
2023-06-261,9201,9201,9201,9202001,920
2023-06-231,9201,9201,9201,9201001,920
2023-06-221,8801,8801,8801,8801001,880
2023-06-211,8601,8601,8601,8601001,860
2023-06-20---1,850-1,850
2023-06-191,8801,8801,8501,8505001,850
2023-06-161,9601,9601,9601,9601,2001,960
2023-06-151,9501,9501,9501,9501,0001,950
2023-06-14---1,950-1,950
2023-06-131,9221,9501,9221,9502001,950
2023-06-121,9251,9251,9111,9113001,911
2023-06-091,9151,9151,8751,8752001,875
2023-06-08---1,881-1,881
2023-06-07---1,881-1,881
2023-06-06---1,881-1,881
2023-06-051,8811,8811,8811,8811001,881
2023-06-02---1,900-1,900
2023-06-01---1,900-1,900
2023-05-31---1,900-1,900
2023-05-30---1,900-1,900
2023-05-29---1,900-1,900
2023-05-261,9001,9001,9001,9003001,900
2023-05-251,8981,8981,8981,8982001,898
2023-05-241,8981,8981,8981,8981001,898
2023-05-23---1,888-1,888
2023-05-22---1,888-1,888
2023-05-19---1,888-1,888
2023-05-18---1,888-1,888
2023-05-171,8991,8991,8881,8882,8001,888
2023-05-161,8901,9001,8871,8992,7001,899
2023-05-151,8691,8691,8691,8691001,869
2023-05-12---1,868-1,868
2023-05-11---1,868-1,868
2023-05-10---1,868-1,868
2023-05-091,8681,8681,8681,8681001,868
2023-05-08---1,875-1,875
2023-05-021,8751,8751,8751,8751001,875
2023-05-01---1,875-1,875
2023-04-28---1,875-1,875
2023-04-27---1,875-1,875
2023-04-26---1,875-1,875
2023-04-251,8751,8751,8751,8757001,875
2023-04-24---1,875-1,875
2023-04-21---1,875-1,875
2023-04-20---1,875-1,875
2023-04-191,8691,8751,8691,8755001,875
2023-04-181,8441,8501,8441,8506001,850
2023-04-17---1,810-1,810
2023-04-14---1,810-1,810
2023-04-13---1,810-1,810
2023-04-121,8101,8101,8101,8101001,810
2023-04-111,8201,8201,8201,8201001,820
2023-04-10---1,810-1,810
2023-04-07---1,810-1,810
2023-04-06---1,810-1,810
2023-04-051,8001,8101,8001,8102001,810
2023-04-041,8051,8101,8051,8103001,810
2023-04-031,7501,7661,7501,7662001,766
2023-03-311,8301,8301,8301,8301001,830
2023-03-30---1,820-1,820
2023-03-291,8201,8201,8201,8201001,820
2023-03-281,8021,8021,8021,8021001,802
2023-03-271,7851,7851,7851,7853001,785
2023-03-241,7651,7651,7651,7651001,765
2023-03-231,7481,7481,7481,7484001,748
2023-03-22---1,868-1,868
2023-03-20---1,868-1,868
2023-03-171,8681,8681,8681,8681,6001,868
2023-03-161,8281,8501,8281,8508001,850
2023-03-151,7801,8101,7751,8108001,810
2023-03-141,7741,7741,7741,7748001,774
2023-03-131,7621,7631,7621,7624,9001,762
2023-03-101,7001,7451,7001,7456001,745
2023-03-091,6771,6791,6771,6793001,679
2023-03-081,6611,6611,6611,6612001,661
2023-03-071,6851,6851,6511,6519001,651
2023-03-061,6731,6911,6731,6854001,685
2023-03-031,6791,6891,6791,6801,2001,680
2023-03-021,7591,7591,7591,7591001,759
2023-03-01---1,760-1,760
2023-02-28---1,760-1,760
2023-02-271,7401,7601,7401,7605001,760
2023-02-241,7401,7401,7401,7402001,740
2023-02-22---1,740-1,740
2023-02-21---1,740-1,740
2023-02-20---1,740-1,740
2023-02-17---1,740-1,740
2023-02-161,7401,7401,7401,7401,8001,740
2023-02-151,7351,7351,7351,7354001,735
2023-02-14---1,661-1,661
2023-02-131,6501,6611,6501,6617001,661
2023-02-101,6451,6611,6451,6615001,661
2023-02-091,6451,6851,6451,6457001,645
2023-02-081,6451,6451,6451,6456001,645
2023-02-071,6451,6451,6451,6455001,645
2023-02-061,6551,6561,6551,6557001,655
2023-02-031,6551,6551,6551,6551001,655
2023-02-02---1,677-1,677
2023-02-01---1,677-1,677
2023-01-31---1,677-1,677
2023-01-30---1,677-1,677
2023-01-27---1,677-1,677
2023-01-26---1,677-1,677
2023-01-251,6771,6771,6771,6776001,677
2023-01-24---1,677-1,677
2023-01-231,6771,6771,6771,6771001,677
2023-01-20---1,677-1,677
2023-01-19---1,677-1,677
2023-01-181,6771,6771,6771,6772,0001,677
2023-01-171,6601,6621,6601,6616001,661
2023-01-161,6431,6441,6431,6445001,644
2023-01-131,6501,6501,6431,6432001,643
2023-01-121,6501,6501,6501,6504001,650
2023-01-111,7201,7201,6501,6502001,650
2023-01-101,6741,6741,6501,6502001,650
2023-01-06---1,674-1,674
2023-01-05---1,674-1,674
2023-01-041,6751,6751,6741,6742001,674

分割・併合履歴 ： なし