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 |
---|---|---|---|---|---|
2019/12/30 | 405 | 405 | 398 | 401 | 21,700 |
2019/12/27 | 409 | 414 | 406 | 406 | 36,700 |
2019/12/26 | 415 | 419 | 409 | 415 | 93,600 |
2019/12/25 | 419 | 423 | 416 | 419 | 68,700 |
2019/12/24 | 408 | 419 | 408 | 419 | 68,500 |
2019/12/23 | 413 | 416 | 406 | 408 | 77,700 |
2019/12/20 | 407 | 411 | 405 | 409 | 11,800 |
2019/12/19 | 411 | 411 | 405 | 406 | 26,500 |
2019/12/18 | 414 | 414 | 409 | 409 | 16,300 |
2019/12/17 | 411 | 414 | 408 | 414 | 49,800 |
2019/12/16 | 413 | 413 | 403 | 410 | 51,700 |
2019/12/13 | 417 | 420 | 413 | 413 | 51,800 |
2019/12/12 | 425 | 425 | 412 | 415 | 44,400 |
2019/12/11 | 434 | 434 | 421 | 427 | 99,000 |
2019/12/10 | 412 | 435 | 409 | 434 | 160,100 |
2019/12/09 | 411 | 415 | 409 | 412 | 17,300 |
2019/12/06 | 411 | 411 | 397 | 410 | 36,000 |
2019/12/05 | 412 | 416 | 410 | 411 | 20,100 |
2019/12/04 | 416 | 417 | 409 | 412 | 17,400 |
2019/12/03 | 417 | 417 | 411 | 416 | 36,000 |
2019/12/02 | 424 | 428 | 420 | 420 | 30,400 |
2019/11/29 | 422 | 430 | 418 | 424 | 40,600 |
2019/11/28 | 424 | 425 | 416 | 418 | 49,000 |
2019/11/27 | 422 | 424 | 419 | 424 | 26,900 |
2019/11/26 | 418 | 423 | 417 | 422 | 35,300 |
2019/11/25 | 419 | 420 | 414 | 417 | 37,200 |
2019/11/22 | 424 | 429 | 415 | 420 | 55,400 |
2019/11/21 | 415 | 428 | 415 | 422 | 63,300 |
2019/11/20 | 433 | 434 | 408 | 413 | 129,900 |
2019/11/19 | 433 | 434 | 428 | 433 | 44,500 |
2019/11/18 | 432 | 435 | 423 | 430 | 79,000 |
2019/11/15 | 429 | 431 | 416 | 428 | 233,100 |
2019/11/14 | 405 | 412 | 403 | 408 | 31,900 |
2019/11/13 | 407 | 407 | 401 | 402 | 21,000 |
2019/11/12 | 402 | 407 | 400 | 407 | 8,100 |
2019/11/11 | 405 | 410 | 401 | 401 | 19,600 |
2019/11/08 | 401 | 407 | 400 | 405 | 5,600 |
2019/11/07 | 406 | 411 | 396 | 399 | 36,900 |
2019/11/06 | 406 | 416 | 405 | 406 | 33,300 |
2019/11/05 | 405 | 413 | 400 | 404 | 39,100 |
2019/11/01 | 399 | 404 | 390 | 400 | 31,800 |
2019/10/31 | 400 | 408 | 389 | 407 | 44,700 |
2019/10/30 | 407 | 408 | 395 | 400 | 57,800 |
2019/10/29 | 436 | 436 | 400 | 410 | 155,700 |
2019/10/28 | 426 | 439 | 424 | 435 | 55,900 |
2019/10/25 | 443 | 447 | 420 | 422 | 104,500 |
2019/10/24 | 445 | 453 | 436 | 442 | 70,900 |
2019/10/23 | 435 | 481 | 428 | 450 | 364,900 |
2019/10/21 | 408 | 445 | 408 | 440 | 253,400 |
2019/10/18 | 405 | 409 | 399 | 408 | 14,100 |
2019/10/17 | 404 | 404 | 399 | 404 | 7,800 |
2019/10/16 | 400 | 413 | 399 | 404 | 28,600 |
2019/10/15 | 398 | 402 | 396 | 400 | 11,500 |
2019/10/11 | 406 | 406 | 394 | 395 | 29,000 |
2019/10/10 | 400 | 407 | 400 | 405 | 8,500 |
2019/10/09 | 396 | 401 | 395 | 399 | 12,300 |
2019/10/08 | 404 | 404 | 399 | 400 | 6,400 |
2019/10/07 | 405 | 405 | 397 | 400 | 11,700 |
2019/10/04 | 399 | 406 | 399 | 401 | 14,800 |
2019/10/03 | 397 | 405 | 396 | 403 | 10,400 |
2019/10/02 | 403 | 407 | 403 | 403 | 7,800 |
2019/10/01 | 408 | 408 | 400 | 405 | 16,200 |
2019/09/30 | 405 | 412 | 397 | 412 | 20,700 |
2019/09/27 | 410 | 410 | 405 | 408 | 9,500 |
2019/09/26 | 406 | 412 | 403 | 412 | 16,700 |
2019/09/25 | 415 | 415 | 406 | 406 | 15,400 |
2019/09/24 | 409 | 419 | 409 | 417 | 23,900 |
2019/09/20 | 413 | 425 | 412 | 423 | 37,700 |
2019/09/19 | 415 | 420 | 397 | 412 | 46,500 |
2019/09/18 | 420 | 423 | 412 | 412 | 27,200 |
2019/09/17 | 404 | 425 | 404 | 425 | 84,200 |
2019/09/13 | 393 | 403 | 388 | 401 | 44,100 |
2019/09/12 | 390 | 392 | 387 | 392 | 6,600 |
2019/09/11 | 384 | 392 | 380 | 392 | 18,100 |
2019/09/10 | 388 | 391 | 382 | 383 | 20,900 |
2019/09/09 | 399 | 399 | 382 | 386 | 25,200 |
2019/09/06 | 392 | 397 | 382 | 395 | 18,300 |
2019/09/05 | 389 | 390 | 379 | 387 | 36,900 |
2019/09/04 | 377 | 399 | 377 | 387 | 68,300 |
2019/09/03 | 407 | 407 | 379 | 381 | 63,200 |
2019/09/02 | 412 | 412 | 401 | 405 | 35,100 |
2019/08/30 | 412 | 417 | 403 | 412 | 42,600 |
2019/08/29 | 409 | 424 | 400 | 416 | 99,500 |
2019/08/28 | 415 | 421 | 387 | 410 | 139,000 |
2019/08/27 | 424 | 430 | 406 | 409 | 288,100 |
2019/08/26 | 368 | 423 | 365 | 417 | 493,700 |
2019/08/23 | 380 | 380 | 370 | 377 | 54,800 |
2019/08/22 | 392 | 397 | 371 | 374 | 164,500 |
2019/08/21 | 369 | 400 | 369 | 399 | 508,500 |
2019/08/20 | 351 | 354 | 350 | 354 | 14,000 |
2019/08/19 | 349 | 352 | 346 | 346 | 5,800 |
2019/08/16 | 346 | 348 | 343 | 348 | 8,300 |
2019/08/15 | 337 | 347 | 333 | 346 | 8,000 |
2019/08/14 | 345 | 345 | 342 | 345 | 6,800 |
2019/08/13 | 338 | 347 | 332 | 341 | 15,800 |
2019/08/09 | 319 | 320 | 318 | 320 | 1,800 |
2019/08/08 | 316 | 320 | 313 | 319 | 3,400 |
2019/08/07 | 323 | 323 | 315 | 317 | 2,100 |
2019/08/06 | 316 | 324 | 316 | 323 | 2,200 |
2019/08/05 | 327 | 335 | 321 | 321 | 4,900 |
2019/08/02 | 341 | 341 | 324 | 327 | 9,600 |
2019/08/01 | 339 | 341 | 338 | 341 | 3,100 |
2019/07/31 | 338 | 340 | 336 | 339 | 4,900 |
2019/07/30 | 342 | 343 | 342 | 343 | 700 |
2019/07/29 | 340 | 341 | 339 | 341 | 1,100 |
2019/07/26 | 344 | 344 | 340 | 340 | 1,800 |
2019/07/25 | 342 | 345 | 340 | 342 | 4,000 |
2019/07/24 | 340 | 342 | 339 | 342 | 2,100 |
2019/07/23 | 333 | 340 | 333 | 340 | 4,500 |
2019/07/22 | 333 | 336 | 332 | 333 | 900 |
2019/07/19 | 333 | 336 | 333 | 333 | 2,900 |
2019/07/18 | 332 | 336 | 331 | 333 | 9,500 |
2019/07/17 | 338 | 338 | 331 | 331 | 4,500 |
2019/07/16 | 337 | 338 | 334 | 334 | 1,800 |
2019/07/12 | 334 | 338 | 334 | 334 | 1,900 |
2019/07/11 | 339 | 339 | 332 | 337 | 5,300 |
2019/07/10 | 339 | 340 | 337 | 337 | 3,200 |
2019/07/09 | 334 | 339 | 334 | 337 | 18,700 |
2019/07/08 | 350 | 350 | 336 | 339 | 5,700 |
2019/07/05 | 351 | 351 | 349 | 351 | 700 |
2019/07/04 | 350 | 350 | 346 | 349 | 1,100 |
2019/07/03 | 355 | 356 | 345 | 348 | 12,000 |
2019/07/02 | 357 | 358 | 352 | 355 | 6,300 |
2019/07/01 | 349 | 356 | 349 | 356 | 6,900 |
2019/06/28 | 349 | 349 | 346 | 349 | 2,300 |
2019/06/27 | 346 | 349 | 346 | 349 | 6,700 |
2019/06/26 | 351 | 351 | 345 | 348 | 5,300 |
2019/06/25 | 339 | 345 | 339 | 343 | 7,800 |
2019/06/24 | 338 | 342 | 335 | 339 | 14,500 |
2019/06/21 | 339 | 346 | 335 | 343 | 21,100 |
2019/06/20 | 344 | 347 | 344 | 344 | 11,200 |
2019/06/19 | 348 | 351 | 342 | 347 | 11,500 |
2019/06/18 | 361 | 361 | 345 | 349 | 15,100 |
2019/06/17 | 356 | 367 | 356 | 361 | 16,000 |
2019/06/14 | 361 | 361 | 355 | 360 | 21,300 |
2019/06/13 | 338 | 361 | 338 | 354 | 34,600 |
2019/06/12 | 348 | 348 | 336 | 343 | 13,300 |
2019/06/11 | 346 | 348 | 330 | 345 | 31,800 |
2019/06/10 | 341 | 349 | 340 | 346 | 31,300 |
2019/06/07 | 338 | 343 | 336 | 339 | 25,000 |
2019/06/06 | 332 | 339 | 327 | 338 | 20,200 |
2019/06/05 | 327 | 330 | 326 | 329 | 5,900 |
2019/06/04 | 324 | 333 | 322 | 326 | 14,100 |
2019/06/03 | 327 | 329 | 322 | 322 | 3,500 |
2019/05/31 | 321 | 339 | 316 | 327 | 52,900 |
2019/05/30 | 314 | 320 | 313 | 319 | 27,000 |
2019/05/29 | 314 | 320 | 311 | 318 | 12,600 |
2019/05/28 | 319 | 332 | 314 | 318 | 34,600 |
2019/05/27 | 309 | 326 | 309 | 319 | 37,800 |
2019/05/24 | 304 | 309 | 301 | 309 | 25,900 |
2019/05/23 | 307 | 309 | 299 | 306 | 22,000 |
2019/05/22 | 310 | 314 | 302 | 307 | 22,400 |
2019/05/21 | 308 | 313 | 300 | 309 | 36,100 |
2019/05/20 | 299 | 304 | 297 | 300 | 7,300 |
2019/05/17 | 295 | 301 | 295 | 297 | 10,200 |
2019/05/16 | 298 | 305 | 293 | 296 | 10,200 |
2019/05/15 | 301 | 307 | 296 | 298 | 31,600 |
2019/05/14 | 304 | 309 | 300 | 307 | 19,500 |
2019/05/13 | 310 | 310 | 305 | 309 | 3,100 |
2019/05/10 | 309 | 315 | 305 | 308 | 5,700 |
2019/05/09 | 310 | 322 | 306 | 309 | 14,400 |
2019/05/08 | 305 | 308 | 303 | 305 | 2,800 |
2019/05/07 | 306 | 310 | 305 | 305 | 5,100 |
2019/04/26 | 310 | 312 | 305 | 307 | 21,800 |
2019/04/25 | 314 | 317 | 312 | 312 | 14,500 |
2019/04/24 | 315 | 317 | 313 | 314 | 3,200 |
2019/04/23 | 313 | 316 | 311 | 316 | 10,600 |
2019/04/22 | 315 | 315 | 312 | 315 | 9,100 |
2019/04/19 | 315 | 317 | 311 | 312 | 15,700 |
2019/04/18 | 313 | 316 | 311 | 315 | 3,800 |
2019/04/17 | 314 | 317 | 312 | 312 | 9,100 |
2019/04/16 | 315 | 318 | 311 | 314 | 6,200 |
2019/04/15 | 313 | 316 | 311 | 314 | 4,200 |
2019/04/12 | 316 | 317 | 312 | 312 | 4,200 |
2019/04/11 | 315 | 319 | 315 | 318 | 1,800 |
2019/04/10 | 318 | 319 | 313 | 319 | 5,100 |
2019/04/09 | 317 | 320 | 316 | 317 | 18,000 |
2019/04/08 | 311 | 324 | 309 | 320 | 58,300 |
2019/04/05 | 309 | 313 | 307 | 311 | 12,400 |
2019/04/04 | 313 | 313 | 307 | 310 | 12,700 |
2019/04/03 | 309 | 312 | 302 | 307 | 18,300 |
2019/04/02 | 310 | 313 | 308 | 310 | 5,600 |
2019/04/01 | 311 | 315 | 309 | 312 | 18,000 |
2019/03/29 | 308 | 310 | 305 | 308 | 4,700 |
2019/03/28 | 317 | 317 | 297 | 305 | 25,600 |
2019/03/27 | 316 | 320 | 316 | 317 | 4,400 |
2019/03/26 | 317 | 321 | 317 | 318 | 9,800 |
2019/03/25 | 329 | 329 | 318 | 325 | 17,600 |
2019/03/22 | 327 | 329 | 324 | 329 | 4,600 |
2019/03/20 | 313 | 324 | 313 | 323 | 5,400 |
2019/03/19 | 319 | 319 | 313 | 316 | 9,400 |
2019/03/18 | 327 | 327 | 318 | 319 | 15,400 |
2019/03/15 | 333 | 334 | 326 | 328 | 17,400 |
2019/03/14 | 341 | 349 | 331 | 331 | 20,900 |
2019/03/13 | 327 | 347 | 327 | 343 | 53,600 |
2019/03/12 | 327 | 331 | 326 | 329 | 55,400 |
2019/03/11 | 328 | 332 | 326 | 326 | 5,500 |
2019/03/08 | 333 | 333 | 328 | 330 | 16,600 |
2019/03/07 | 335 | 338 | 333 | 333 | 5,800 |
2019/03/06 | 341 | 341 | 336 | 336 | 8,900 |
2019/03/05 | 342 | 343 | 337 | 343 | 4,800 |
2019/03/04 | 346 | 346 | 338 | 344 | 4,300 |
2019/03/01 | 335 | 344 | 335 | 338 | 5,100 |
2019/02/28 | 334 | 339 | 334 | 337 | 3,700 |
2019/02/27 | 340 | 341 | 331 | 334 | 14,700 |
2019/02/26 | 355 | 355 | 331 | 340 | 29,300 |
2019/02/25 | 358 | 367 | 348 | 348 | 42,800 |
2019/02/22 | 335 | 358 | 335 | 358 | 47,900 |
2019/02/21 | 335 | 339 | 330 | 339 | 22,000 |
2019/02/20 | 329 | 338 | 329 | 335 | 17,700 |
2019/02/19 | 322 | 334 | 317 | 332 | 27,700 |
2019/02/18 | 319 | 328 | 318 | 328 | 20,300 |
2019/02/15 | 304 | 318 | 303 | 318 | 46,500 |
2019/02/14 | 300 | 309 | 294 | 305 | 44,800 |
2019/02/13 | 300 | 307 | 299 | 307 | 12,100 |
2019/02/12 | 298 | 301 | 298 | 301 | 15,400 |
2019/02/08 | 300 | 300 | 293 | 298 | 31,800 |
2019/02/07 | 300 | 302 | 297 | 302 | 24,800 |
2019/02/06 | 289 | 306 | 288 | 304 | 44,100 |
2019/02/05 | 289 | 291 | 286 | 286 | 18,300 |
2019/02/04 | 284 | 287 | 283 | 287 | 9,900 |
2019/02/01 | 281 | 284 | 281 | 284 | 4,200 |
2019/01/31 | 285 | 285 | 281 | 282 | 16,400 |
2019/01/30 | 285 | 286 | 280 | 284 | 15,600 |
2019/01/29 | 283 | 285 | 279 | 284 | 11,300 |
2019/01/28 | 287 | 287 | 282 | 286 | 9,100 |
2019/01/25 | 286 | 289 | 285 | 285 | 15,500 |
2019/01/24 | 282 | 288 | 280 | 287 | 14,100 |
2019/01/23 | 275 | 282 | 273 | 282 | 10,500 |
2019/01/22 | 276 | 278 | 271 | 274 | 15,700 |
2019/01/21 | 286 | 287 | 271 | 273 | 41,400 |
2019/01/18 | 284 | 285 | 281 | 282 | 26,800 |
2019/01/17 | 288 | 288 | 280 | 281 | 24,400 |
2019/01/16 | 279 | 286 | 276 | 286 | 43,600 |
2019/01/15 | 275 | 279 | 275 | 278 | 9,300 |
2019/01/11 | 274 | 279 | 273 | 275 | 11,200 |
2019/01/10 | 281 | 281 | 274 | 274 | 16,300 |
2019/01/09 | 280 | 281 | 276 | 279 | 11,400 |
2019/01/08 | 282 | 282 | 275 | 276 | 23,400 |
2019/01/07 | 275 | 279 | 273 | 278 | 18,300 |
2019/01/04 | 269 | 272 | 258 | 272 | 24,000 |