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 |
---|---|---|---|---|---|
2018/12/28 | 268 | 276 | 266 | 271 | 27,300 |
2018/12/27 | 276 | 304 | 270 | 276 | 77,200 |
2018/12/26 | 278 | 278 | 260 | 261 | 30,300 |
2018/12/25 | 262 | 268 | 255 | 256 | 128,600 |
2018/12/21 | 295 | 300 | 271 | 273 | 86,900 |
2018/12/20 | 310 | 312 | 296 | 300 | 35,400 |
2018/12/19 | 325 | 325 | 311 | 317 | 34,200 |
2018/12/18 | 331 | 339 | 325 | 325 | 39,200 |
2018/12/17 | 346 | 346 | 333 | 338 | 29,900 |
2018/12/14 | 357 | 360 | 351 | 351 | 20,600 |
2018/12/13 | 354 | 358 | 354 | 357 | 5,900 |
2018/12/12 | 359 | 361 | 357 | 357 | 6,600 |
2018/12/11 | 365 | 372 | 351 | 357 | 22,500 |
2018/12/10 | 381 | 381 | 356 | 357 | 29,700 |
2018/12/07 | 384 | 386 | 381 | 385 | 7,500 |
2018/12/06 | 385 | 391 | 378 | 387 | 19,000 |
2018/12/05 | 384 | 388 | 381 | 387 | 9,200 |
2018/12/04 | 395 | 400 | 385 | 387 | 30,100 |
2018/12/03 | 392 | 409 | 390 | 397 | 32,200 |
2018/11/30 | 386 | 391 | 384 | 391 | 9,900 |
2018/11/29 | 388 | 389 | 384 | 384 | 19,100 |
2018/11/28 | 384 | 389 | 381 | 389 | 40,500 |
2018/11/27 | 370 | 383 | 365 | 383 | 30,100 |
2018/11/26 | 365 | 369 | 363 | 368 | 13,700 |
2018/11/22 | 361 | 365 | 361 | 365 | 2,400 |
2018/11/21 | 360 | 364 | 359 | 361 | 3,700 |
2018/11/20 | 363 | 364 | 360 | 364 | 8,500 |
2018/11/19 | 358 | 362 | 357 | 361 | 6,900 |
2018/11/16 | 360 | 362 | 359 | 359 | 2,300 |
2018/11/15 | 360 | 362 | 358 | 359 | 9,200 |
2018/11/14 | 360 | 364 | 359 | 363 | 19,700 |
2018/11/13 | 365 | 367 | 358 | 361 | 13,300 |
2018/11/12 | 364 | 368 | 364 | 366 | 16,300 |
2018/11/09 | 359 | 364 | 359 | 364 | 11,300 |
2018/11/08 | 365 | 367 | 361 | 361 | 12,200 |
2018/11/07 | 361 | 369 | 360 | 363 | 17,900 |
2018/11/06 | 361 | 365 | 357 | 357 | 14,800 |
2018/11/05 | 350 | 362 | 348 | 362 | 30,300 |
2018/11/02 | 343 | 353 | 343 | 350 | 17,900 |
2018/11/01 | 339 | 342 | 338 | 340 | 8,400 |
2018/10/31 | 334 | 336 | 330 | 332 | 18,200 |
2018/10/30 | 328 | 333 | 327 | 329 | 34,800 |
2018/10/29 | 331 | 334 | 328 | 329 | 43,900 |
2018/10/26 | 346 | 349 | 329 | 331 | 53,000 |
2018/10/25 | 350 | 355 | 347 | 347 | 34,400 |
2018/10/24 | 357 | 359 | 355 | 358 | 16,200 |
2018/10/23 | 356 | 361 | 356 | 359 | 13,900 |
2018/10/22 | 360 | 363 | 358 | 362 | 6,900 |
2018/10/19 | 359 | 362 | 358 | 362 | 5,900 |
2018/10/18 | 361 | 363 | 360 | 360 | 6,200 |
2018/10/17 | 362 | 364 | 357 | 359 | 24,000 |
2018/10/16 | 362 | 363 | 358 | 360 | 16,800 |
2018/10/15 | 363 | 367 | 363 | 366 | 11,900 |
2018/10/12 | 354 | 374 | 353 | 366 | 15,600 |
2018/10/11 | 360 | 360 | 352 | 355 | 39,000 |
2018/10/10 | 365 | 370 | 364 | 366 | 9,800 |
2018/10/09 | 371 | 371 | 361 | 365 | 37,900 |
2018/10/05 | 372 | 378 | 372 | 374 | 25,500 |
2018/10/04 | 378 | 383 | 376 | 379 | 13,600 |
2018/10/03 | 385 | 385 | 378 | 378 | 24,300 |
2018/10/02 | 385 | 393 | 381 | 385 | 34,500 |
2018/10/01 | 381 | 385 | 381 | 383 | 18,000 |
2018/09/28 | 383 | 384 | 379 | 382 | 24,700 |
2018/09/27 | 379 | 381 | 375 | 381 | 24,500 |
2018/09/26 | 373 | 377 | 373 | 375 | 16,000 |
2018/09/25 | 374 | 376 | 371 | 372 | 15,800 |
2018/09/21 | 372 | 379 | 370 | 372 | 18,100 |
2018/09/20 | 374 | 375 | 371 | 372 | 11,500 |
2018/09/19 | 376 | 379 | 373 | 375 | 13,300 |
2018/09/18 | 373 | 379 | 372 | 376 | 13,500 |
2018/09/14 | 371 | 383 | 368 | 380 | 50,500 |
2018/09/13 | 363 | 371 | 363 | 371 | 17,300 |
2018/09/12 | 369 | 370 | 362 | 362 | 12,800 |
2018/09/11 | 379 | 379 | 367 | 367 | 10,700 |
2018/09/10 | 377 | 384 | 373 | 379 | 13,500 |
2018/09/07 | 371 | 373 | 357 | 373 | 16,900 |
2018/09/06 | 375 | 376 | 370 | 371 | 6,700 |
2018/09/05 | 384 | 384 | 375 | 376 | 14,900 |
2018/09/04 | 381 | 385 | 380 | 380 | 5,100 |
2018/09/03 | 384 | 384 | 379 | 379 | 10,000 |
2018/08/31 | 386 | 392 | 381 | 382 | 18,100 |
2018/08/30 | 386 | 391 | 386 | 386 | 20,300 |
2018/08/29 | 381 | 395 | 381 | 390 | 35,000 |
2018/08/28 | 382 | 384 | 381 | 381 | 14,600 |
2018/08/27 | 378 | 380 | 373 | 380 | 21,100 |
2018/08/24 | 372 | 379 | 367 | 378 | 14,000 |
2018/08/23 | 365 | 368 | 361 | 368 | 15,600 |
2018/08/22 | 354 | 364 | 354 | 364 | 11,200 |
2018/08/21 | 370 | 372 | 354 | 354 | 35,400 |
2018/08/20 | 378 | 378 | 370 | 370 | 13,800 |
2018/08/17 | 358 | 378 | 357 | 377 | 39,300 |
2018/08/16 | 370 | 372 | 350 | 354 | 87,900 |
2018/08/15 | 390 | 391 | 370 | 370 | 83,300 |
2018/08/14 | 394 | 397 | 388 | 389 | 44,000 |
2018/08/13 | 400 | 408 | 386 | 391 | 181,300 |
2018/08/10 | 460 | 467 | 460 | 463 | 35,200 |
2018/08/09 | 460 | 463 | 458 | 459 | 14,800 |
2018/08/08 | 462 | 464 | 460 | 463 | 16,600 |
2018/08/07 | 459 | 461 | 456 | 460 | 12,400 |
2018/08/06 | 462 | 470 | 459 | 460 | 24,800 |
2018/08/03 | 472 | 472 | 462 | 463 | 19,600 |
2018/08/02 | 477 | 480 | 471 | 471 | 12,800 |
2018/08/01 | 475 | 478 | 474 | 475 | 12,600 |
2018/07/31 | 478 | 478 | 472 | 474 | 28,900 |
2018/07/30 | 480 | 483 | 479 | 479 | 6,400 |
2018/07/27 | 478 | 483 | 478 | 483 | 9,000 |
2018/07/26 | 480 | 484 | 476 | 479 | 20,400 |
2018/07/25 | 485 | 487 | 475 | 478 | 28,300 |
2018/07/24 | 482 | 487 | 480 | 480 | 18,900 |
2018/07/23 | 484 | 488 | 482 | 483 | 18,700 |
2018/07/20 | 487 | 494 | 480 | 484 | 34,200 |
2018/07/19 | 498 | 498 | 484 | 488 | 35,900 |
2018/07/18 | 498 | 503 | 498 | 499 | 12,800 |
2018/07/17 | 509 | 511 | 495 | 497 | 36,000 |
2018/07/13 | 510 | 518 | 510 | 511 | 15,700 |
2018/07/12 | 510 | 515 | 510 | 511 | 50,400 |
2018/07/11 | 509 | 511 | 500 | 508 | 27,900 |
2018/07/10 | 502 | 514 | 502 | 510 | 27,900 |
2018/07/09 | 498 | 510 | 497 | 506 | 28,700 |
2018/07/06 | 480 | 505 | 480 | 501 | 56,300 |
2018/07/05 | 500 | 510 | 474 | 476 | 46,700 |
2018/07/04 | 500 | 508 | 498 | 498 | 18,100 |
2018/07/03 | 515 | 520 | 498 | 503 | 33,700 |
2018/07/02 | 532 | 538 | 510 | 513 | 71,400 |
2018/06/29 | 547 | 555 | 525 | 532 | 60,200 |
2018/06/28 | 556 | 556 | 540 | 550 | 29,400 |
2018/06/27 | 551 | 570 | 548 | 550 | 49,700 |
2018/06/26 | 527 | 549 | 526 | 547 | 56,200 |
2018/06/25 | 575 | 578 | 540 | 540 | 74,500 |
2018/06/22 | 564 | 572 | 558 | 570 | 60,000 |
2018/06/21 | 540 | 579 | 536 | 570 | 124,500 |
2018/06/20 | 519 | 546 | 518 | 546 | 54,000 |
2018/06/19 | 534 | 536 | 520 | 523 | 62,000 |
2018/06/18 | 547 | 547 | 520 | 539 | 53,700 |
2018/06/15 | 540 | 544 | 531 | 544 | 55,300 |
2018/06/14 | 549 | 562 | 511 | 528 | 215,300 |
2018/06/13 | 565 | 585 | 557 | 559 | 101,300 |
2018/06/12 | 549 | 572 | 534 | 566 | 163,200 |
2018/06/11 | 525 | 559 | 521 | 550 | 200,900 |
2018/06/08 | 518 | 525 | 514 | 525 | 32,600 |
2018/06/07 | 514 | 519 | 508 | 518 | 28,100 |
2018/06/06 | 493 | 519 | 493 | 515 | 91,300 |
2018/06/05 | 494 | 502 | 492 | 497 | 26,600 |
2018/06/04 | 481 | 492 | 477 | 490 | 20,000 |
2018/06/01 | 476 | 488 | 475 | 482 | 20,300 |
2018/05/31 | 483 | 486 | 477 | 482 | 8,200 |
2018/05/30 | 478 | 488 | 472 | 486 | 14,600 |
2018/05/29 | 488 | 488 | 479 | 484 | 19,500 |
2018/05/28 | 488 | 493 | 480 | 487 | 27,600 |
2018/05/25 | 498 | 499 | 489 | 489 | 22,000 |
2018/05/24 | 496 | 504 | 494 | 498 | 18,600 |
2018/05/23 | 500 | 506 | 499 | 504 | 25,000 |
2018/05/22 | 499 | 501 | 492 | 498 | 15,600 |
2018/05/21 | 492 | 497 | 490 | 497 | 10,500 |
2018/05/18 | 488 | 493 | 485 | 490 | 4,900 |
2018/05/17 | 493 | 494 | 479 | 488 | 14,200 |
2018/05/16 | 483 | 493 | 482 | 493 | 15,500 |
2018/05/15 | 481 | 491 | 480 | 490 | 11,900 |
2018/05/14 | 483 | 492 | 468 | 483 | 51,600 |
2018/05/11 | 492 | 502 | 490 | 490 | 39,600 |
2018/05/10 | 507 | 507 | 495 | 499 | 14,000 |
2018/05/09 | 500 | 507 | 500 | 504 | 10,000 |
2018/05/08 | 503 | 507 | 500 | 500 | 14,600 |
2018/05/07 | 494 | 504 | 493 | 504 | 21,400 |
2018/05/02 | 493 | 498 | 489 | 489 | 19,600 |
2018/05/01 | 497 | 498 | 492 | 494 | 22,000 |
2018/04/27 | 494 | 501 | 494 | 500 | 20,200 |
2018/04/26 | 504 | 504 | 492 | 494 | 16,400 |
2018/04/25 | 502 | 509 | 498 | 504 | 22,000 |
2018/04/24 | 515 | 518 | 501 | 502 | 74,500 |
2018/04/23 | 499 | 521 | 487 | 519 | 143,000 |
2018/04/20 | 479 | 505 | 475 | 496 | 132,600 |
2018/04/19 | 443 | 476 | 443 | 475 | 82,300 |
2018/04/18 | 444 | 449 | 441 | 446 | 21,700 |
2018/04/17 | 449 | 450 | 437 | 444 | 62,300 |
2018/04/16 | 464 | 465 | 449 | 449 | 46,000 |
2018/04/13 | 467 | 471 | 466 | 467 | 8,400 |
2018/04/12 | 465 | 468 | 465 | 467 | 10,400 |
2018/04/11 | 471 | 473 | 466 | 468 | 11,600 |
2018/04/10 | 471 | 473 | 465 | 473 | 16,900 |
2018/04/09 | 475 | 477 | 468 | 470 | 17,100 |
2018/04/06 | 480 | 481 | 473 | 477 | 18,800 |
2018/04/05 | 481 | 483 | 476 | 481 | 21,000 |
2018/04/04 | 480 | 482 | 477 | 478 | 10,100 |
2018/04/03 | 481 | 482 | 475 | 476 | 19,400 |
2018/04/02 | 491 | 492 | 480 | 486 | 24,100 |
2018/03/30 | 486 | 489 | 485 | 487 | 17,400 |
2018/03/29 | 483 | 485 | 475 | 482 | 13,600 |
2018/03/28 | 478 | 485 | 477 | 479 | 12,200 |
2018/03/27 | 480 | 485 | 477 | 481 | 12,200 |
2018/03/26 | 472 | 478 | 461 | 478 | 30,000 |
2018/03/23 | 474 | 488 | 472 | 472 | 37,200 |
2018/03/22 | 492 | 494 | 477 | 492 | 12,400 |
2018/03/20 | 481 | 493 | 475 | 492 | 22,600 |
2018/03/19 | 499 | 499 | 481 | 483 | 58,200 |
2018/03/16 | 505 | 505 | 494 | 499 | 19,600 |
2018/03/15 | 503 | 509 | 498 | 504 | 31,000 |
2018/03/14 | 502 | 509 | 498 | 502 | 25,600 |
2018/03/13 | 497 | 504 | 497 | 503 | 10,100 |
2018/03/12 | 500 | 503 | 494 | 496 | 15,100 |
2018/03/09 | 499 | 504 | 495 | 499 | 12,400 |
2018/03/08 | 494 | 498 | 486 | 496 | 16,400 |
2018/03/07 | 495 | 498 | 485 | 494 | 5,800 |
2018/03/06 | 489 | 498 | 488 | 494 | 13,100 |
2018/03/05 | 493 | 497 | 474 | 482 | 63,600 |
2018/03/02 | 501 | 502 | 494 | 501 | 35,000 |
2018/03/01 | 505 | 511 | 499 | 509 | 39,700 |
2018/02/28 | 506 | 510 | 503 | 505 | 54,000 |
2018/02/27 | 519 | 519 | 508 | 513 | 17,400 |
2018/02/26 | 516 | 520 | 511 | 515 | 18,900 |
2018/02/23 | 520 | 525 | 512 | 516 | 11,300 |
2018/02/22 | 525 | 525 | 515 | 522 | 11,000 |
2018/02/21 | 527 | 530 | 523 | 526 | 17,600 |
2018/02/20 | 530 | 530 | 523 | 528 | 10,900 |
2018/02/19 | 522 | 534 | 522 | 534 | 36,300 |
2018/02/16 | 505 | 518 | 504 | 512 | 32,900 |
2018/02/15 | 499 | 506 | 490 | 505 | 32,100 |
2018/02/14 | 500 | 515 | 484 | 496 | 85,100 |
2018/02/13 | 535 | 539 | 502 | 507 | 121,100 |
2018/02/09 | 505 | 527 | 505 | 518 | 66,300 |
2018/02/08 | 517 | 542 | 515 | 532 | 87,200 |
2018/02/07 | 530 | 545 | 504 | 515 | 57,300 |
2018/02/06 | 521 | 525 | 490 | 515 | 217,900 |
2018/02/05 | 560 | 577 | 553 | 555 | 78,100 |
2018/02/02 | 578 | 583 | 574 | 580 | 30,300 |
2018/02/01 | 571 | 584 | 566 | 584 | 24,300 |
2018/01/31 | 561 | 572 | 561 | 564 | 34,200 |
2018/01/30 | 584 | 590 | 566 | 570 | 61,200 |
2018/01/29 | 588 | 594 | 582 | 586 | 37,700 |
2018/01/26 | 593 | 593 | 581 | 581 | 68,100 |
2018/01/25 | 600 | 606 | 593 | 594 | 42,300 |
2018/01/24 | 602 | 607 | 600 | 605 | 55,800 |
2018/01/23 | 602 | 608 | 597 | 608 | 79,100 |
2018/01/22 | 605 | 613 | 600 | 601 | 67,100 |
2018/01/19 | 588 | 605 | 582 | 605 | 85,600 |
2018/01/18 | 605 | 605 | 593 | 593 | 61,300 |
2018/01/17 | 599 | 608 | 586 | 594 | 184,200 |
2018/01/16 | 633 | 637 | 605 | 609 | 270,300 |
2018/01/15 | 652 | 655 | 630 | 633 | 317,600 |
2018/01/12 | 646 | 685 | 638 | 662 | 601,400 |
2018/01/11 | 645 | 674 | 622 | 637 | 840,100 |
2018/01/10 | 632 | 670 | 606 | 635 | 2,422,900 |
2018/01/09 | 533 | 632 | 530 | 632 | 1,568,300 |
2018/01/05 | 521 | 540 | 521 | 532 | 74,200 |
2018/01/04 | 516 | 521 | 511 | 521 | 41,300 |