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
2020/12/30 313 313 311 311 11,100
2020/12/29 310 313 310 310 7,700
2020/12/28 311 316 310 310 36,000
2020/12/25 313 313 309 310 26,300
2020/12/24 315 320 311 311 13,800
2020/12/23 311 319 310 314 8,000
2020/12/22 322 322 307 309 43,000
2020/12/21 333 334 322 323 25,300
2020/12/18 350 356 336 336 40,300
2020/12/17 368 375 350 350 28,100
2020/12/16 359 380 359 370 53,500
2020/12/15 357 362 355 355 27,600
2020/12/14 360 365 346 355 122,600
2020/12/11 341 396 338 375 307,800
2020/12/10 339 342 339 339 13,000
2020/12/09 336 337 332 336 9,400
2020/12/08 329 340 327 335 21,300
2020/12/07 338 340 329 332 24,900
2020/12/04 342 343 335 336 12,400
2020/12/03 325 342 321 336 40,200
2020/12/02 321 323 317 321 15,700
2020/12/01 326 334 322 322 39,000
2020/11/30 343 343 327 329 39,100
2020/11/27 345 355 335 346 47,300
2020/11/26 324 355 324 351 124,500
2020/11/25 317 335 317 324 73,300
2020/11/24 312 316 306 316 23,200
2020/11/20 312 317 309 311 5,000
2020/11/19 314 315 310 310 7,800
2020/11/18 315 319 314 314 2,000
2020/11/17 326 326 317 317 8,800
2020/11/16 316 325 312 325 17,800
2020/11/13 315 323 315 316 13,000
2020/11/12 319 324 318 320 25,900
2020/11/11 313 318 313 318 10,200
2020/11/10 315 316 312 313 9,500
2020/11/09 315 317 311 312 6,900
2020/11/06 310 313 310 312 1,500
2020/11/05 310 312 310 310 9,000
2020/11/04 305 309 305 308 2,100
2020/11/02 301 309 301 303 11,900
2020/10/30 310 310 307 307 3,100
2020/10/29 315 315 310 310 4,700
2020/10/28 316 318 314 318 3,100
2020/10/27 314 317 314 316 2,500
2020/10/26 315 318 312 317 9,000
2020/10/23 315 317 310 312 6,800
2020/10/22 316 322 310 314 24,400
2020/10/21 315 316 312 316 4,800
2020/10/20 309 314 309 312 4,400
2020/10/19 306 311 306 311 3,500
2020/10/16 311 311 304 307 11,200
2020/10/15 309 312 305 309 10,500
2020/10/14 309 312 307 311 10,100
2020/10/13 304 316 303 313 19,300
2020/10/12 304 306 302 306 14,100
2020/10/09 305 306 302 304 9,100
2020/10/08 302 306 301 305 7,000
2020/10/07 304 305 302 305 2,700
2020/10/06 307 307 302 304 7,600
2020/10/05 305 307 303 306 3,900
2020/10/02 306 307 301 302 5,800
2020/09/30 308 308 305 307 3,100
2020/09/29 304 308 303 307 2,800
2020/09/28 305 305 302 304 4,100
2020/09/25 297 308 297 305 20,700
2020/09/24 298 300 296 296 4,800
2020/09/23 303 304 297 298 10,800
2020/09/18 304 305 301 302 6,500
2020/09/17 304 307 302 304 4,500
2020/09/16 305 307 301 307 5,600
2020/09/15 303 303 301 302 2,200
2020/09/14 303 306 302 303 1,400
2020/09/11 303 305 302 304 2,200
2020/09/10 302 306 302 304 4,200
2020/09/09 294 300 293 300 6,300
2020/09/08 300 301 286 295 18,800
2020/09/07 302 302 300 301 2,800
2020/09/04 305 306 302 302 3,900
2020/09/03 302 307 302 307 2,300
2020/09/02 311 311 304 304 5,200
2020/09/01 311 311 306 307 2,100
2020/08/31 305 311 305 310 2,000
2020/08/28 303 309 300 305 16,100
2020/08/27 306 306 301 301 2,600
2020/08/26 299 303 299 303 2,400
2020/08/25 300 303 299 300 8,600
2020/08/24 303 303 299 299 6,900
2020/08/21 301 304 300 300 3,200
2020/08/20 296 300 296 299 3,100
2020/08/19 295 301 294 296 6,900
2020/08/18 302 303 299 299 1,600
2020/08/17 304 305 300 300 3,000
2020/08/14 304 308 304 304 600
2020/08/13 305 308 300 304 2,800
2020/08/12 300 306 298 302 5,700
2020/08/11 296 303 296 302 7,500
2020/08/07 306 310 304 304 4,100
2020/08/06 296 306 296 306 4,100
2020/08/05 302 306 300 303 1,800
2020/08/04 300 302 296 302 4,300
2020/08/03 286 299 286 299 8,200
2020/07/31 302 303 301 302 2,400
2020/07/30 310 310 304 308 6,000
2020/07/29 310 310 310 310 1,400
2020/07/28 316 317 310 310 4,300
2020/07/27 304 316 304 316 7,600
2020/07/22 304 305 303 304 7,800
2020/07/21 300 305 300 304 5,800
2020/07/20 305 305 301 302 2,000
2020/07/17 307 307 305 305 3,400
2020/07/16 314 314 305 308 8,300
2020/07/15 309 311 309 311 3,300
2020/07/14 310 312 309 312 3,200
2020/07/13 309 313 309 311 4,600
2020/07/10 307 308 306 308 3,000
2020/07/09 308 311 307 307 2,800
2020/07/08 306 313 306 313 3,400
2020/07/07 305 313 305 313 4,700
2020/07/06 298 308 298 308 6,700
2020/07/03 307 308 303 306 3,200
2020/07/02 311 311 301 307 4,500
2020/07/01 315 316 311 311 1,700
2020/06/30 316 319 312 319 7,500
2020/06/29 323 323 317 317 2,800
2020/06/26 323 332 323 330 20,500
2020/06/25 327 327 320 323 7,800
2020/06/24 325 330 324 327 5,500
2020/06/23 331 331 321 325 5,100
2020/06/22 322 326 322 325 1,500
2020/06/19 321 323 320 322 3,400
2020/06/18 319 323 319 323 3,400
2020/06/17 320 328 320 324 5,500
2020/06/16 316 322 316 322 6,100
2020/06/15 336 336 316 316 6,200
2020/06/12 315 328 310 320 16,400
2020/06/11 337 337 328 330 13,700
2020/06/10 341 341 333 335 15,500
2020/06/09 345 345 335 341 8,100
2020/06/08 332 350 332 346 51,600
2020/06/05 331 332 329 330 6,700
2020/06/04 338 338 331 333 14,500
2020/06/03 333 342 325 338 41,800
2020/06/02 324 333 323 333 12,600
2020/06/01 327 329 322 324 12,500
2020/05/29 319 338 319 323 39,300
2020/05/28 319 323 318 319 8,000
2020/05/27 322 323 315 319 13,300
2020/05/26 322 324 317 319 5,500
2020/05/25 311 323 311 320 11,100
2020/05/22 314 317 311 311 11,500
2020/05/21 321 325 316 317 14,400
2020/05/20 310 324 309 321 52,200
2020/05/19 329 341 328 336 32,700
2020/05/18 315 329 315 326 5,600
2020/05/15 312 318 310 315 3,300
2020/05/14 329 332 312 312 7,700
2020/05/13 330 330 325 329 5,400
2020/05/12 315 344 315 334 35,800
2020/05/11 309 328 309 315 19,700
2020/05/08 304 307 301 306 4,300
2020/05/07 295 303 295 300 4,000
2020/05/01 300 306 299 300 5,500
2020/04/30 306 310 304 306 7,000
2020/04/28 297 305 293 301 17,000
2020/04/27 286 297 286 297 12,000
2020/04/24 288 292 286 286 7,000
2020/04/23 291 293 286 289 11,900
2020/04/22 290 294 285 290 27,800
2020/04/21 299 306 293 296 17,700
2020/04/20 301 305 299 299 12,100
2020/04/17 304 309 302 303 9,400
2020/04/16 303 308 302 305 4,600
2020/04/15 304 309 304 308 3,300
2020/04/14 303 310 303 304 9,700
2020/04/13 306 313 301 305 12,800
2020/04/10 300 305 296 301 11,300
2020/04/09 304 318 289 305 90,100
2020/04/08 286 300 286 296 16,100
2020/04/07 286 300 286 288 6,300
2020/04/06 290 295 285 286 19,000
2020/04/03 300 301 276 289 19,500
2020/04/02 280 299 278 299 18,200
2020/04/01 293 303 286 286 27,200
2020/03/31 312 320 282 293 116,200
2020/03/30 275 345 275 306 430,700
2020/03/27 286 286 272 279 7,700
2020/03/26 279 285 278 278 25,500
2020/03/25 270 279 270 279 16,400
2020/03/24 254 262 253 258 10,300
2020/03/23 242 250 239 250 9,400
2020/03/19 248 251 240 247 16,800
2020/03/18 255 256 245 248 9,300
2020/03/17 229 242 229 239 45,900
2020/03/16 252 252 234 234 38,500
2020/03/13 229 239 219 236 89,900
2020/03/12 243 247 231 242 61,200
2020/03/11 258 268 250 250 36,300
2020/03/10 230 247 214 247 73,400
2020/03/09 276 276 246 246 64,500
2020/03/06 285 289 276 282 28,300
2020/03/05 298 298 286 287 25,800
2020/03/04 293 300 290 290 35,500
2020/03/03 302 316 297 300 42,500
2020/03/02 286 311 286 300 32,700
2020/02/28 305 310 288 292 76,800
2020/02/27 345 345 324 324 20,700
2020/02/26 345 347 340 345 19,200
2020/02/25 358 360 350 356 38,600
2020/02/21 378 379 371 371 5,800
2020/02/20 384 385 376 379 30,300
2020/02/19 366 379 360 378 40,700
2020/02/18 374 374 368 369 12,400
2020/02/17 385 385 368 376 17,800
2020/02/14 382 393 374 393 23,700
2020/02/13 387 387 383 384 6,800
2020/02/12 391 392 384 384 9,700
2020/02/10 379 393 377 392 27,700
2020/02/07 377 382 377 379 6,400
2020/02/06 387 387 375 380 10,200
2020/02/05 365 379 362 379 13,800
2020/02/04 368 370 360 361 31,900
2020/02/03 370 372 367 369 19,600
2020/01/31 375 382 372 373 13,500
2020/01/30 390 390 373 373 29,700
2020/01/29 393 396 387 387 9,300
2020/01/28 388 394 385 393 25,100
2020/01/27 397 398 390 390 22,700
2020/01/24 400 402 398 398 14,800
2020/01/23 401 406 399 402 8,500
2020/01/22 403 405 397 403 17,300
2020/01/21 407 407 400 406 15,200
2020/01/20 415 415 403 404 20,000
2020/01/17 416 416 412 415 15,700
2020/01/16 412 415 410 415 22,800
2020/01/15 409 412 406 412 16,000
2020/01/14 403 410 402 409 12,000
2020/01/10 412 414 397 402 48,700
2020/01/09 403 413 403 411 19,300
2020/01/08 408 411 399 401 26,800
2020/01/07 393 409 391 408 26,700
2020/01/06 397 397 391 393 21,900

このページの先頭へ