C&Gシステムズ(6633)の株価時系列情報
C&Gシステムズ(6633)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2024/03/28 | 329 | 330 | 328 | 328 | 2,300 |
2024/03/27 | 332 | 333 | 330 | 331 | 9,500 |
2024/03/26 | 327 | 334 | 327 | 332 | 30,300 |
2024/03/25 | 326 | 327 | 324 | 327 | 28,100 |
2024/03/22 | 327 | 327 | 325 | 326 | 6,200 |
2024/03/21 | 321 | 328 | 320 | 326 | 25,900 |
2024/03/19 | 317 | 322 | 317 | 320 | 8,100 |
2024/03/18 | 317 | 321 | 317 | 317 | 21,800 |
2024/03/15 | 316 | 319 | 315 | 316 | 12,900 |
2024/03/14 | 318 | 318 | 315 | 316 | 8,500 |
2024/03/13 | 321 | 322 | 316 | 317 | 14,900 |
2024/03/12 | 318 | 320 | 315 | 317 | 46,300 |
2024/03/11 | 324 | 324 | 318 | 318 | 30,900 |
2024/03/08 | 326 | 328 | 325 | 327 | 17,700 |
2024/03/07 | 331 | 331 | 321 | 321 | 34,900 |
2024/03/06 | 330 | 333 | 319 | 327 | 70,000 |
2024/03/05 | 336 | 340 | 312 | 317 | 208,900 |
2024/03/04 | 342 | 346 | 334 | 339 | 230,900 |
2024/03/01 | 325 | 402 | 322 | 355 | 1,990,300 |
2024/02/29 | 324 | 325 | 321 | 322 | 6,700 |
2024/02/28 | 322 | 324 | 321 | 321 | 6,200 |
2024/02/27 | 319 | 322 | 318 | 319 | 15,100 |
2024/02/26 | 318 | 318 | 317 | 318 | 7,400 |
2024/02/22 | 318 | 318 | 310 | 316 | 14,700 |
2024/02/21 | 318 | 319 | 314 | 317 | 6,500 |
2024/02/20 | 317 | 319 | 313 | 316 | 11,900 |
2024/02/19 | 317 | 318 | 315 | 316 | 2,700 |
2024/02/16 | 311 | 317 | 311 | 317 | 6,200 |
2024/02/15 | 316 | 318 | 311 | 313 | 15,700 |
2024/02/14 | 316 | 316 | 310 | 310 | 11,900 |
2024/02/13 | 319 | 320 | 313 | 315 | 12,200 |
2024/02/09 | 317 | 319 | 313 | 317 | 28,500 |
2024/02/08 | 315 | 318 | 315 | 315 | 5,400 |
2024/02/07 | 318 | 318 | 316 | 318 | 3,300 |
2024/02/06 | 313 | 319 | 313 | 319 | 7,400 |
2024/02/05 | 314 | 318 | 311 | 313 | 5,200 |
2024/02/02 | 309 | 313 | 309 | 313 | 4,600 |
2024/02/01 | 309 | 312 | 308 | 309 | 14,300 |
2024/01/31 | 313 | 315 | 310 | 313 | 7,500 |
2024/01/30 | 314 | 315 | 313 | 313 | 6,200 |
2024/01/29 | 313 | 315 | 311 | 314 | 9,200 |
2024/01/26 | 325 | 325 | 308 | 313 | 86,200 |
2024/01/25 | 307 | 309 | 305 | 309 | 38,900 |
2024/01/24 | 304 | 308 | 304 | 307 | 24,700 |
2024/01/23 | 306 | 306 | 303 | 306 | 35,400 |
2024/01/22 | 305 | 306 | 304 | 306 | 34,700 |
2024/01/19 | 303 | 305 | 303 | 305 | 14,200 |
2024/01/18 | 304 | 305 | 303 | 304 | 15,200 |
2024/01/17 | 303 | 305 | 302 | 303 | 17,600 |
2024/01/16 | 305 | 305 | 303 | 303 | 16,000 |
2024/01/15 | 306 | 306 | 303 | 303 | 14,800 |
2024/01/12 | 306 | 306 | 302 | 304 | 22,300 |
2024/01/11 | 307 | 307 | 304 | 306 | 29,000 |
2024/01/10 | 308 | 308 | 305 | 307 | 21,300 |
2024/01/09 | 305 | 307 | 304 | 305 | 19,000 |
2024/01/05 | 307 | 307 | 305 | 305 | 19,000 |
2024/01/04 | 308 | 311 | 306 | 310 | 11,200 |
2023/12/29 | 307 | 310 | 306 | 308 | 11,300 |
2023/12/28 | 303 | 307 | 302 | 307 | 16,500 |
2023/12/27 | 305 | 306 | 303 | 305 | 71,900 |
2023/12/26 | 302 | 305 | 302 | 305 | 26,700 |
2023/12/25 | 306 | 306 | 304 | 305 | 18,300 |
2023/12/22 | 303 | 306 | 299 | 306 | 49,600 |
2023/12/21 | 306 | 307 | 304 | 305 | 22,300 |
2023/12/20 | 304 | 310 | 303 | 306 | 16,400 |
2023/12/19 | 305 | 305 | 303 | 303 | 12,800 |
2023/12/18 | 306 | 306 | 304 | 306 | 9,900 |
2023/12/15 | 307 | 310 | 306 | 306 | 10,000 |
2023/12/14 | 310 | 310 | 306 | 307 | 5,500 |
2023/12/13 | 309 | 309 | 302 | 306 | 16,300 |
2023/12/12 | 311 | 312 | 305 | 307 | 13,500 |
2023/12/11 | 309 | 311 | 308 | 309 | 7,500 |
2023/12/08 | 310 | 312 | 308 | 309 | 25,800 |
2023/12/07 | 312 | 313 | 310 | 310 | 5,600 |
2023/12/06 | 311 | 314 | 308 | 313 | 12,400 |
2023/12/05 | 310 | 313 | 309 | 311 | 8,400 |
2023/12/04 | 311 | 312 | 309 | 310 | 23,700 |
2023/12/01 | 307 | 311 | 307 | 311 | 5,900 |
2023/11/30 | 308 | 310 | 305 | 307 | 8,400 |
2023/11/29 | 308 | 308 | 305 | 308 | 9,400 |
2023/11/28 | 310 | 311 | 304 | 307 | 16,600 |
2023/11/27 | 308 | 309 | 306 | 308 | 8,500 |
2023/11/24 | 307 | 307 | 304 | 306 | 6,200 |
2023/11/22 | 304 | 306 | 303 | 305 | 9,600 |
2023/11/21 | 307 | 307 | 301 | 304 | 19,200 |
2023/11/20 | 311 | 313 | 306 | 307 | 10,700 |
2023/11/17 | 306 | 308 | 302 | 308 | 16,300 |
2023/11/16 | 301 | 305 | 298 | 304 | 63,800 |
2023/11/15 | 300 | 312 | 298 | 306 | 145,300 |
2023/11/14 | 372 | 375 | 369 | 372 | 36,400 |
2023/11/13 | 365 | 373 | 365 | 373 | 17,000 |
2023/11/10 | 359 | 365 | 357 | 364 | 16,300 |
2023/11/09 | 360 | 364 | 357 | 359 | 7,800 |
2023/11/08 | 357 | 363 | 356 | 359 | 21,700 |
2023/11/07 | 350 | 357 | 349 | 357 | 31,500 |
2023/11/06 | 347 | 352 | 346 | 347 | 13,600 |
2023/11/02 | 342 | 343 | 340 | 343 | 10,200 |
2023/11/01 | 337 | 341 | 337 | 341 | 5,100 |
2023/10/31 | 336 | 338 | 336 | 336 | 3,400 |
2023/10/30 | 340 | 340 | 337 | 337 | 2,500 |
2023/10/27 | 339 | 342 | 338 | 340 | 5,700 |
2023/10/26 | 343 | 343 | 339 | 340 | 3,700 |
2023/10/25 | 341 | 343 | 341 | 343 | 3,100 |
2023/10/24 | 342 | 343 | 337 | 341 | 3,500 |
2023/10/23 | 341 | 342 | 340 | 341 | 1,900 |
2023/10/20 | 339 | 347 | 335 | 342 | 15,900 |
2023/10/19 | 340 | 340 | 338 | 338 | 1,100 |
2023/10/18 | 336 | 340 | 336 | 340 | 4,400 |
2023/10/17 | 335 | 338 | 334 | 338 | 4,700 |
2023/10/16 | 340 | 340 | 335 | 335 | 5,900 |
2023/10/13 | 343 | 345 | 337 | 338 | 13,100 |
2023/10/12 | 347 | 349 | 344 | 344 | 5,800 |
2023/10/11 | 348 | 348 | 343 | 346 | 17,500 |
2023/10/10 | 340 | 347 | 340 | 344 | 11,400 |
2023/10/06 | 336 | 342 | 336 | 339 | 11,300 |
2023/10/05 | 339 | 346 | 333 | 336 | 38,300 |
2023/10/04 | 345 | 354 | 333 | 334 | 80,600 |
2023/10/03 | 373 | 376 | 355 | 356 | 43,600 |
2023/10/02 | 373 | 378 | 372 | 372 | 18,400 |
2023/09/29 | 393 | 398 | 370 | 375 | 69,900 |
2023/09/28 | 401 | 408 | 396 | 397 | 41,200 |
2023/09/27 | 404 | 408 | 399 | 403 | 32,300 |
2023/09/26 | 401 | 420 | 398 | 410 | 103,600 |
2023/09/25 | 392 | 402 | 391 | 401 | 60,400 |
2023/09/22 | 396 | 397 | 383 | 392 | 79,900 |
2023/09/21 | 379 | 404 | 375 | 400 | 140,700 |
2023/09/20 | 384 | 393 | 380 | 385 | 128,500 |
2023/09/19 | 363 | 372 | 363 | 372 | 47,400 |
2023/09/15 | 357 | 364 | 357 | 363 | 46,000 |
2023/09/14 | 355 | 358 | 352 | 356 | 23,700 |
2023/09/13 | 345 | 355 | 343 | 352 | 10,200 |
2023/09/12 | 341 | 345 | 339 | 345 | 13,100 |
2023/09/11 | 343 | 349 | 341 | 342 | 24,000 |
2023/09/08 | 350 | 351 | 346 | 347 | 8,800 |
2023/09/07 | 350 | 350 | 346 | 349 | 7,800 |
2023/09/06 | 351 | 353 | 347 | 347 | 16,300 |
2023/09/05 | 354 | 354 | 347 | 349 | 29,100 |
2023/09/04 | 358 | 360 | 350 | 354 | 30,500 |
2023/09/01 | 349 | 360 | 346 | 354 | 78,300 |
2023/08/31 | 340 | 349 | 337 | 342 | 40,900 |
2023/08/30 | 332 | 351 | 331 | 337 | 63,200 |
2023/08/29 | 331 | 335 | 328 | 331 | 21,500 |
2023/08/28 | 323 | 330 | 323 | 327 | 31,900 |
2023/08/25 | 323 | 327 | 322 | 324 | 11,000 |
2023/08/24 | 325 | 326 | 322 | 323 | 3,600 |
2023/08/23 | 319 | 327 | 317 | 324 | 13,300 |
2023/08/22 | 318 | 320 | 314 | 318 | 33,700 |
2023/08/21 | 316 | 318 | 314 | 318 | 3,600 |
2023/08/18 | 320 | 320 | 316 | 316 | 17,100 |
2023/08/17 | 320 | 321 | 318 | 321 | 14,200 |
2023/08/16 | 323 | 323 | 320 | 320 | 10,800 |
2023/08/15 | 324 | 327 | 321 | 323 | 38,800 |
2023/08/14 | 325 | 326 | 322 | 325 | 18,700 |
2023/08/10 | 325 | 328 | 323 | 325 | 33,200 |
2023/08/09 | 324 | 325 | 322 | 325 | 16,300 |
2023/08/08 | 324 | 327 | 322 | 324 | 16,300 |
2023/08/07 | 324 | 325 | 322 | 323 | 9,200 |
2023/08/04 | 319 | 325 | 319 | 324 | 20,200 |
2023/08/03 | 319 | 322 | 317 | 318 | 12,000 |
2023/08/02 | 324 | 324 | 317 | 319 | 23,000 |
2023/08/01 | 320 | 324 | 317 | 322 | 16,300 |
2023/07/31 | 319 | 323 | 317 | 317 | 9,300 |
2023/07/28 | 318 | 328 | 318 | 318 | 12,400 |
2023/07/27 | 319 | 320 | 317 | 318 | 3,200 |
2023/07/26 | 320 | 322 | 315 | 318 | 22,400 |
2023/07/25 | 324 | 327 | 320 | 321 | 20,700 |
2023/07/24 | 318 | 327 | 318 | 324 | 27,300 |
2023/07/21 | 320 | 320 | 317 | 318 | 4,700 |
2023/07/20 | 316 | 320 | 316 | 320 | 13,400 |
2023/07/19 | 315 | 322 | 315 | 318 | 27,900 |
2023/07/18 | 315 | 316 | 314 | 315 | 3,700 |
2023/07/14 | 307 | 318 | 307 | 314 | 27,300 |
2023/07/13 | 307 | 307 | 306 | 306 | 2,600 |
2023/07/12 | 310 | 312 | 306 | 307 | 10,700 |
2023/07/11 | 315 | 316 | 310 | 310 | 13,000 |
2023/07/10 | 312 | 316 | 312 | 314 | 29,700 |
2023/07/07 | 318 | 318 | 312 | 312 | 8,500 |
2023/07/06 | 318 | 318 | 314 | 315 | 7,400 |
2023/07/05 | 316 | 318 | 313 | 318 | 6,400 |
2023/07/04 | 312 | 315 | 310 | 315 | 27,300 |
2023/07/03 | 313 | 319 | 310 | 314 | 21,900 |
2023/06/30 | 312 | 313 | 309 | 313 | 5,500 |
2023/06/29 | 311 | 311 | 306 | 311 | 7,800 |
2023/06/28 | 310 | 311 | 308 | 309 | 2,500 |
2023/06/27 | 311 | 311 | 306 | 310 | 14,500 |
2023/06/26 | 311 | 313 | 309 | 311 | 17,200 |
2023/06/23 | 307 | 311 | 305 | 309 | 26,800 |
2023/06/22 | 310 | 335 | 303 | 303 | 115,000 |
2023/06/21 | 306 | 312 | 305 | 311 | 24,000 |
2023/06/20 | 303 | 308 | 303 | 304 | 13,300 |
2023/06/19 | 304 | 307 | 302 | 303 | 14,900 |
2023/06/16 | 303 | 303 | 302 | 303 | 3,500 |
2023/06/15 | 303 | 304 | 302 | 302 | 9,700 |
2023/06/14 | 301 | 302 | 299 | 302 | 13,600 |
2023/06/13 | 302 | 302 | 300 | 300 | 23,700 |
2023/06/12 | 301 | 304 | 298 | 299 | 26,400 |
2023/06/09 | 303 | 304 | 301 | 302 | 5,700 |
2023/06/08 | 300 | 303 | 300 | 300 | 3,200 |
2023/06/07 | 305 | 305 | 300 | 300 | 9,400 |
2023/06/06 | 300 | 307 | 300 | 304 | 10,400 |