日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2010/12/30 170 170 162 170 26,400
2010/12/29 163 180 158 173 262,000
2010/12/28 155 176 155 168 438,900
2010/12/27 159 161 151 153 97,500
2010/12/24 173 181 159 166 379,700
2010/12/22 141 192 137 188 1,080,500
2010/12/21 133 148 133 142 289,000
2010/12/20 135 135 132 133 9,900
2010/12/17 132 136 132 135 12,600
2010/12/16 129 133 129 132 8,400
2010/12/15 136 136 130 131 26,300
2010/12/14 129 137 129 137 25,400
2010/12/13 134 134 127 129 47,000
2010/12/10 137 137 133 136 14,200
2010/12/09 135 138 134 135 15,400
2010/12/08 137 139 136 136 12,200
2010/12/07 147 148 137 139 62,000
2010/12/06 143 147 142 146 30,700
2010/12/03 142 145 139 143 65,400
2010/12/02 138 143 137 140 36,600
2010/12/01 137 139 135 138 11,700
2010/11/30 135 140 135 139 16,700
2010/11/29 138 139 135 138 27,800
2010/11/26 134 152 133 135 217,300
2010/11/25 138 139 134 135 37,300
2010/11/24 130 141 130 135 55,500
2010/11/22 139 139 131 134 66,100
2010/11/19 139 140 136 137 47,300
2010/11/18 139 140 136 138 53,900
2010/11/17 139 146 138 141 212,000
2010/11/16 128 174 128 148 2,180,100
2010/11/15 124 126 121 124 33,900
2010/11/12 125 125 119 121 10,100
2010/11/11 122 126 120 120 32,000
2010/11/10 121 122 118 121 47,300
2010/11/09 121 123 117 121 63,800
2010/11/08 115 138 115 120 357,100
2010/11/05 115 118 113 113 7,700
2010/11/04 113 117 111 115 19,000
2010/11/02 117 120 112 113 12,500
2010/11/01 121 122 116 122 14,000
2010/10/29 125 125 120 122 31,500
2010/10/28 128 129 124 125 29,100
2010/10/27 129 133 128 129 11,600
2010/10/26 126 141 125 128 156,100
2010/10/25 133 135 124 126 88,300
2010/10/22 118 158 118 133 943,900
2010/10/21 120 121 115 118 18,400
2010/10/20 125 126 118 122 38,600
2010/10/19 117 123 116 122 36,300
2010/10/18 117 133 117 119 129,100
2010/10/15 125 128 118 121 63,600
2010/10/14 127 131 126 131 18,300
2010/10/13 137 142 126 130 167,400
2010/10/12 140 142 128 128 59,700
2010/10/08 148 148 140 142 51,300
2010/10/07 144 164 141 144 451,200
2010/10/06 150 158 142 146 109,700
2010/10/05 166 173 144 148 327,500
2010/10/04 158 193 151 151 1,730,900
2010/10/01 148 150 141 148 54,900
2010/09/30 153 154 142 143 94,900
2010/09/29 150 180 148 153 627,300
2010/09/28 170 170 140 147 223,600
2010/09/27 175 190 157 160 449,300
2010/09/24 152 206 152 180 1,322,300
2010/09/22 193 203 156 156 578,400
2010/09/21 194 206 194 206 253,000
2010/09/17 108 156 108 156 137,100
2010/09/16 106 106 106 106 1,200
2010/09/15 108 108 108 108 300
2010/09/14 108 108 108 108 100
2010/09/13 0 0 0 108 0
2010/09/10 104 109 104 108 2,300
2010/09/09 98 103 97 103 1,200
2010/09/08 0 0 0 106 0
2010/09/07 102 106 102 106 400
2010/09/06 0 0 0 105 0
2010/09/03 102 105 102 105 1,100
2010/09/02 100 103 100 100 6,600
2010/09/01 0 0 0 110 0
2010/08/31 110 110 110 110 100
2010/08/30 0 0 0 106 0
2010/08/27 106 106 106 106 100
2010/08/26 0 0 0 109 0
2010/08/25 104 109 104 109 4,300
2010/08/24 102 107 102 104 400
2010/08/23 107 107 100 100 2,200
2010/08/20 104 109 103 105 2,600
2010/08/19 0 0 0 110 0
2010/08/18 0 0 0 110 0
2010/08/17 110 110 110 110 100
2010/08/16 113 113 113 113 100
2010/08/13 0 0 0 109 0
2010/08/12 109 109 109 109 200
2010/08/11 113 119 112 117 2,200
2010/08/10 122 122 111 117 2,300
2010/08/09 107 122 106 122 1,900
2010/08/06 107 107 107 107 600
2010/08/05 106 106 106 106 100
2010/08/04 107 107 107 107 100
2010/08/03 107 110 107 110 200
2010/08/02 111 111 108 108 900
2010/07/30 110 110 110 110 200
2010/07/29 105 115 105 115 2,700
2010/07/28 119 122 119 119 2,700
2010/07/27 114 114 114 114 500
2010/07/26 105 109 105 109 300
2010/07/23 0 0 0 103 0
2010/07/22 105 105 103 103 800
2010/07/21 104 104 104 104 400
2010/07/20 104 104 104 104 1,000
2010/07/16 105 105 105 105 200
2010/07/15 110 110 110 110 100
2010/07/14 0 0 0 111 0
2010/07/13 111 111 111 111 300
2010/07/12 111 116 111 116 1,600
2010/07/09 0 0 0 111 0
2010/07/08 111 111 111 111 500
2010/07/07 0 0 0 106 0
2010/07/06 109 109 106 106 300
2010/07/05 105 105 105 105 500
2010/07/02 0 0 0 109 0
2010/07/01 105 109 105 109 200
2010/06/30 102 107 102 107 1,500
2010/06/29 115 115 108 112 1,600
2010/06/28 117 117 116 116 500
2010/06/25 124 124 124 124 3,100
2010/06/24 120 125 120 125 200
2010/06/23 120 123 120 123 300
2010/06/22 0 0 0 120 0
2010/06/21 117 120 117 120 2,200
2010/06/18 0 0 0 126 0
2010/06/17 0 0 0 126 0
2010/06/16 0 0 0 126 0
2010/06/15 126 126 126 126 3,700
2010/06/14 120 120 120 120 400
2010/06/11 0 0 0 120 0
2010/06/10 117 123 117 120 2,700
2010/06/09 115 120 115 115 2,300
2010/06/08 117 120 113 120 1,700
2010/06/07 117 117 117 117 100
2010/06/04 122 123 120 120 1,200
2010/06/03 120 120 117 117 400
2010/06/02 0 0 0 118 0
2010/06/01 0 0 0 118 0
2010/05/31 115 118 115 118 600
2010/05/28 119 119 119 119 200
2010/05/27 0 0 0 118 0
2010/05/26 113 118 113 118 400
2010/05/25 120 126 113 113 5,200
2010/05/24 116 120 116 120 1,400
2010/05/21 115 116 113 113 900
2010/05/20 115 119 115 119 800
2010/05/19 110 120 110 120 3,500
2010/05/18 132 132 125 125 1,800
2010/05/17 132 132 127 127 600
2010/05/14 129 132 128 132 600
2010/05/13 129 129 129 129 100
2010/05/12 128 128 128 128 1,100
2010/05/11 132 133 128 128 4,300
2010/05/10 136 136 136 136 2,200
2010/05/07 131 131 128 130 4,800
2010/05/06 133 136 133 136 600
2010/04/30 139 139 134 135 3,600
2010/04/28 140 140 137 138 1,300
2010/04/27 145 145 139 141 1,200
2010/04/26 137 146 137 145 5,600
2010/04/23 140 140 130 136 9,500
2010/04/22 143 146 140 143 5,500
2010/04/21 148 152 141 148 7,800
2010/04/20 137 142 136 138 4,100
2010/04/19 131 138 131 136 4,500
2010/04/16 136 148 131 136 12,100
2010/04/15 130 131 129 129 1,200
2010/04/14 131 133 127 133 6,000
2010/04/13 132 135 131 133 8,300
2010/04/12 132 147 128 132 15,400
2010/04/09 122 159 122 124 29,100
2010/04/08 121 122 121 121 2,100
2010/04/07 121 122 120 122 500
2010/04/06 126 126 123 123 1,200
2010/04/05 126 126 120 121 4,300
2010/04/02 121 125 121 121 2,800
2010/04/01 117 121 117 121 1,400
2010/03/31 120 121 117 117 700
2010/03/30 117 117 117 117 300
2010/03/29 119 119 117 117 2,900
2010/03/26 115 117 115 117 700
2010/03/25 116 120 116 119 6,800
2010/03/24 114 118 114 115 2,100
2010/03/23 117 117 114 114 1,100
2010/03/19 115 118 115 118 1,100
2010/03/18 117 118 115 115 3,300
2010/03/17 115 115 113 115 2,800
2010/03/16 112 117 112 112 2,000
2010/03/15 111 112 111 112 5,700
2010/03/12 112 112 111 111 700
2010/03/11 113 113 111 111 5,100
2010/03/10 112 117 112 113 1,600
2010/03/09 114 114 112 112 3,800
2010/03/08 113 113 112 112 3,200
2010/03/05 114 114 114 114 100
2010/03/03 114 114 113 114 600
2010/03/02 114 119 114 119 5,100
2010/03/01 115 115 115 115 1,600
2010/02/26 118 118 118 118 100
2010/02/25 115 118 115 118 3,800
2010/02/24 115 115 115 115 300
2010/02/23 115 115 115 115 600
2010/02/22 114 115 114 115 600
2010/02/19 115 115 115 115 100
2010/02/18 114 120 113 113 3,600
2010/02/17 114 114 114 114 100
2010/02/16 120 120 120 120 100
2010/02/15 120 120 120 120 100
2010/02/12 120 120 120 120 2,400
2010/02/10 118 118 118 118 1,300
2010/02/09 122 122 120 120 500
2010/02/08 122 123 122 123 200
2010/02/05 123 123 123 123 200
2010/02/03 125 125 123 123 700
2010/02/02 125 125 125 125 100
2010/01/29 125 125 125 125 100
2010/01/28 125 125 125 125 100
2010/01/27 125 125 125 125 300
2010/01/26 128 128 120 123 2,400
2010/01/25 124 130 124 125 3,600
2010/01/22 124 124 124 124 200
2010/01/21 124 125 124 125 2,300
2010/01/20 124 124 123 124 900
2010/01/19 121 121 119 119 700
2010/01/18 120 120 120 120 100
2010/01/15 121 121 121 121 100
2010/01/14 121 121 121 121 100
2010/01/13 123 123 120 120 1,100
2010/01/12 127 127 125 125 200
2010/01/08 125 129 125 129 2,800
2010/01/07 126 128 125 125 5,200
2010/01/06 121 123 121 123 800
2010/01/05 125 126 125 126 1,500
2010/01/04 127 128 123 125 1,200

このページの先頭へ