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 |
---|---|---|---|---|---|
2021/12/30 | 321 | 323 | 320 | 320 | 4,100 |
2021/12/29 | 320 | 323 | 320 | 322 | 11,500 |
2021/12/28 | 323 | 327 | 322 | 327 | 25,100 |
2021/12/27 | 324 | 324 | 322 | 322 | 14,600 |
2021/12/24 | 325 | 327 | 323 | 323 | 11,800 |
2021/12/23 | 328 | 329 | 324 | 326 | 7,600 |
2021/12/22 | 324 | 333 | 321 | 327 | 27,800 |
2021/12/21 | 324 | 324 | 321 | 323 | 12,900 |
2021/12/20 | 326 | 328 | 319 | 320 | 14,300 |
2021/12/17 | 325 | 329 | 324 | 329 | 3,600 |
2021/12/16 | 325 | 332 | 323 | 327 | 12,900 |
2021/12/15 | 326 | 330 | 324 | 324 | 9,000 |
2021/12/14 | 325 | 328 | 325 | 326 | 4,400 |
2021/12/13 | 334 | 334 | 328 | 329 | 6,000 |
2021/12/10 | 330 | 337 | 330 | 333 | 20,600 |
2021/12/09 | 330 | 333 | 327 | 330 | 15,800 |
2021/12/08 | 326 | 327 | 324 | 326 | 5,600 |
2021/12/07 | 320 | 326 | 319 | 326 | 7,300 |
2021/12/06 | 320 | 322 | 320 | 320 | 800 |
2021/12/03 | 322 | 322 | 318 | 320 | 6,300 |
2021/12/02 | 322 | 323 | 319 | 320 | 3,600 |
2021/12/01 | 323 | 323 | 320 | 320 | 14,100 |
2021/11/30 | 324 | 327 | 324 | 325 | 5,900 |
2021/11/29 | 330 | 331 | 325 | 325 | 11,500 |
2021/11/26 | 331 | 335 | 330 | 331 | 12,200 |
2021/11/25 | 334 | 335 | 331 | 331 | 18,200 |
2021/11/24 | 332 | 334 | 332 | 332 | 6,300 |
2021/11/22 | 335 | 335 | 332 | 335 | 2,900 |
2021/11/19 | 344 | 344 | 332 | 335 | 19,000 |
2021/11/18 | 345 | 345 | 336 | 343 | 19,800 |
2021/11/17 | 344 | 347 | 341 | 344 | 9,100 |
2021/11/16 | 352 | 352 | 344 | 344 | 6,800 |
2021/11/15 | 354 | 354 | 343 | 350 | 25,400 |
2021/11/12 | 345 | 352 | 345 | 351 | 16,100 |
2021/11/11 | 350 | 350 | 346 | 346 | 4,700 |
2021/11/10 | 348 | 352 | 348 | 350 | 4,400 |
2021/11/09 | 349 | 354 | 348 | 350 | 8,800 |
2021/11/08 | 347 | 350 | 345 | 350 | 7,200 |
2021/11/05 | 350 | 350 | 347 | 347 | 2,700 |
2021/11/04 | 349 | 354 | 345 | 350 | 16,800 |
2021/11/02 | 338 | 351 | 338 | 349 | 22,000 |
2021/11/01 | 338 | 339 | 336 | 336 | 6,100 |
2021/10/29 | 336 | 336 | 335 | 335 | 4,300 |
2021/10/28 | 338 | 339 | 331 | 337 | 19,300 |
2021/10/27 | 335 | 336 | 335 | 336 | 1,000 |
2021/10/26 | 335 | 338 | 335 | 335 | 5,600 |
2021/10/25 | 338 | 338 | 335 | 335 | 11,600 |
2021/10/22 | 338 | 339 | 338 | 338 | 4,900 |
2021/10/21 | 342 | 343 | 340 | 340 | 2,300 |
2021/10/20 | 341 | 343 | 341 | 341 | 3,000 |
2021/10/19 | 342 | 344 | 340 | 344 | 2,000 |
2021/10/18 | 343 | 343 | 340 | 342 | 1,200 |
2021/10/15 | 339 | 343 | 339 | 341 | 3,500 |
2021/10/14 | 340 | 340 | 337 | 340 | 2,800 |
2021/10/13 | 341 | 341 | 337 | 338 | 1,500 |
2021/10/12 | 340 | 341 | 335 | 340 | 4,000 |
2021/10/11 | 336 | 339 | 335 | 339 | 5,100 |
2021/10/08 | 340 | 340 | 330 | 336 | 14,300 |
2021/10/07 | 338 | 341 | 338 | 339 | 2,300 |
2021/10/06 | 343 | 343 | 337 | 338 | 32,200 |
2021/10/05 | 340 | 343 | 340 | 340 | 4,400 |
2021/10/04 | 343 | 343 | 340 | 343 | 2,400 |
2021/10/01 | 344 | 344 | 340 | 340 | 7,000 |
2021/09/30 | 348 | 349 | 345 | 346 | 7,200 |
2021/09/29 | 345 | 347 | 344 | 347 | 21,400 |
2021/09/28 | 346 | 348 | 343 | 346 | 13,000 |
2021/09/27 | 345 | 349 | 345 | 345 | 25,800 |
2021/09/24 | 349 | 354 | 341 | 347 | 46,800 |
2021/09/22 | 352 | 353 | 350 | 351 | 6,300 |
2021/09/21 | 347 | 353 | 347 | 353 | 28,000 |
2021/09/17 | 349 | 351 | 348 | 348 | 2,600 |
2021/09/16 | 352 | 354 | 348 | 348 | 12,900 |
2021/09/15 | 349 | 352 | 349 | 352 | 16,000 |
2021/09/14 | 351 | 352 | 349 | 352 | 4,000 |
2021/09/13 | 350 | 351 | 348 | 351 | 5,400 |
2021/09/10 | 345 | 355 | 344 | 353 | 27,700 |
2021/09/09 | 351 | 351 | 343 | 343 | 18,800 |
2021/09/08 | 347 | 351 | 342 | 351 | 11,400 |
2021/09/07 | 352 | 352 | 337 | 346 | 29,900 |
2021/09/06 | 355 | 355 | 350 | 352 | 13,400 |
2021/09/03 | 353 | 354 | 350 | 354 | 11,600 |
2021/09/02 | 357 | 357 | 355 | 357 | 3,700 |
2021/09/01 | 353 | 360 | 353 | 355 | 9,600 |
2021/08/31 | 352 | 353 | 348 | 352 | 8,300 |
2021/08/30 | 355 | 355 | 349 | 353 | 8,500 |
2021/08/27 | 354 | 355 | 353 | 355 | 2,300 |
2021/08/26 | 356 | 358 | 350 | 353 | 11,700 |
2021/08/25 | 356 | 362 | 356 | 357 | 4,600 |
2021/08/24 | 358 | 358 | 355 | 356 | 1,700 |
2021/08/23 | 357 | 359 | 353 | 358 | 12,100 |
2021/08/20 | 354 | 360 | 354 | 360 | 8,300 |
2021/08/19 | 354 | 357 | 354 | 354 | 2,100 |
2021/08/18 | 355 | 359 | 350 | 354 | 18,800 |
2021/08/17 | 370 | 370 | 359 | 361 | 20,700 |
2021/08/16 | 369 | 369 | 362 | 368 | 6,100 |
2021/08/13 | 368 | 370 | 366 | 366 | 4,400 |
2021/08/12 | 368 | 372 | 368 | 368 | 8,100 |
2021/08/11 | 370 | 371 | 366 | 370 | 4,700 |
2021/08/10 | 367 | 372 | 362 | 368 | 39,000 |
2021/08/06 | 366 | 371 | 363 | 367 | 20,400 |
2021/08/05 | 363 | 366 | 362 | 363 | 4,400 |
2021/08/04 | 366 | 366 | 363 | 363 | 7,400 |
2021/08/03 | 369 | 373 | 367 | 367 | 6,100 |
2021/08/02 | 372 | 372 | 365 | 371 | 6,700 |
2021/07/30 | 372 | 373 | 368 | 372 | 8,800 |
2021/07/29 | 367 | 373 | 367 | 372 | 13,800 |
2021/07/28 | 367 | 370 | 367 | 369 | 6,000 |
2021/07/27 | 365 | 369 | 365 | 369 | 5,600 |
2021/07/26 | 368 | 369 | 360 | 364 | 17,400 |
2021/07/21 | 363 | 367 | 363 | 366 | 5,300 |
2021/07/20 | 364 | 367 | 360 | 362 | 14,000 |
2021/07/19 | 365 | 372 | 365 | 365 | 7,900 |
2021/07/16 | 359 | 372 | 358 | 370 | 25,800 |
2021/07/15 | 362 | 372 | 362 | 367 | 21,800 |
2021/07/14 | 370 | 370 | 353 | 370 | 19,600 |
2021/07/13 | 372 | 373 | 371 | 371 | 5,500 |
2021/07/12 | 369 | 371 | 368 | 368 | 2,800 |
2021/07/09 | 366 | 369 | 359 | 366 | 9,300 |
2021/07/08 | 368 | 371 | 366 | 366 | 1,000 |
2021/07/07 | 367 | 372 | 367 | 369 | 3,300 |
2021/07/06 | 373 | 378 | 370 | 370 | 3,100 |
2021/07/05 | 376 | 376 | 370 | 373 | 7,200 |
2021/07/02 | 361 | 378 | 361 | 376 | 26,600 |
2021/07/01 | 367 | 367 | 360 | 362 | 5,300 |
2021/06/30 | 368 | 370 | 363 | 367 | 9,100 |
2021/06/29 | 375 | 375 | 365 | 367 | 9,100 |
2021/06/28 | 375 | 378 | 373 | 375 | 17,100 |
2021/06/25 | 371 | 377 | 371 | 376 | 29,600 |
2021/06/24 | 367 | 374 | 367 | 370 | 13,700 |
2021/06/23 | 365 | 372 | 365 | 369 | 2,600 |
2021/06/22 | 362 | 378 | 362 | 365 | 37,700 |
2021/06/21 | 358 | 363 | 358 | 363 | 5,000 |
2021/06/18 | 364 | 367 | 364 | 365 | 4,500 |
2021/06/17 | 367 | 369 | 364 | 364 | 4,800 |
2021/06/16 | 374 | 377 | 367 | 369 | 14,400 |
2021/06/15 | 363 | 376 | 363 | 374 | 29,600 |
2021/06/14 | 360 | 366 | 355 | 363 | 24,500 |
2021/06/11 | 363 | 364 | 359 | 362 | 6,600 |
2021/06/10 | 362 | 362 | 356 | 361 | 9,200 |
2021/06/09 | 356 | 363 | 356 | 356 | 7,600 |
2021/06/08 | 368 | 368 | 355 | 363 | 22,600 |
2021/06/07 | 378 | 378 | 360 | 368 | 21,400 |
2021/06/04 | 371 | 378 | 363 | 377 | 24,400 |
2021/06/03 | 377 | 382 | 368 | 371 | 23,700 |
2021/06/02 | 379 | 384 | 377 | 377 | 11,300 |
2021/06/01 | 375 | 380 | 374 | 376 | 8,700 |
2021/05/31 | 385 | 385 | 372 | 381 | 25,100 |
2021/05/28 | 385 | 390 | 377 | 385 | 31,400 |
2021/05/27 | 374 | 389 | 373 | 385 | 31,800 |
2021/05/26 | 373 | 375 | 369 | 371 | 3,800 |
2021/05/25 | 371 | 377 | 371 | 374 | 14,000 |
2021/05/24 | 365 | 371 | 353 | 371 | 20,900 |
2021/05/21 | 381 | 383 | 367 | 367 | 30,600 |
2021/05/20 | 379 | 387 | 370 | 378 | 41,600 |
2021/05/19 | 356 | 371 | 356 | 371 | 27,900 |
2021/05/18 | 348 | 357 | 345 | 357 | 25,900 |
2021/05/17 | 350 | 353 | 338 | 343 | 11,600 |
2021/05/14 | 341 | 348 | 336 | 348 | 8,500 |
2021/05/13 | 329 | 344 | 328 | 333 | 11,300 |
2021/05/12 | 347 | 350 | 326 | 335 | 27,000 |
2021/05/11 | 360 | 360 | 348 | 348 | 19,400 |
2021/05/10 | 362 | 362 | 360 | 361 | 5,200 |
2021/05/07 | 363 | 363 | 360 | 360 | 2,900 |
2021/05/06 | 360 | 362 | 360 | 360 | 1,800 |
2021/04/30 | 366 | 366 | 358 | 358 | 16,600 |
2021/04/28 | 363 | 368 | 363 | 368 | 12,800 |
2021/04/27 | 379 | 379 | 366 | 367 | 19,100 |
2021/04/26 | 374 | 383 | 373 | 376 | 32,400 |
2021/04/23 | 368 | 384 | 364 | 374 | 58,400 |
2021/04/22 | 355 | 369 | 355 | 369 | 18,700 |
2021/04/21 | 362 | 362 | 355 | 356 | 14,500 |
2021/04/20 | 362 | 364 | 360 | 364 | 5,500 |
2021/04/19 | 362 | 369 | 361 | 362 | 38,700 |
2021/04/16 | 353 | 361 | 352 | 361 | 25,600 |
2021/04/15 | 355 | 357 | 352 | 352 | 12,900 |
2021/04/14 | 357 | 363 | 353 | 354 | 36,800 |
2021/04/13 | 360 | 364 | 354 | 356 | 13,500 |
2021/04/12 | 360 | 366 | 360 | 360 | 5,300 |
2021/04/09 | 362 | 366 | 360 | 360 | 6,200 |
2021/04/08 | 366 | 366 | 362 | 362 | 1,300 |
2021/04/07 | 366 | 368 | 364 | 366 | 1,600 |
2021/04/06 | 370 | 372 | 361 | 365 | 8,500 |
2021/04/05 | 372 | 372 | 367 | 367 | 6,700 |
2021/04/02 | 356 | 369 | 355 | 369 | 17,500 |
2021/04/01 | 356 | 358 | 354 | 355 | 7,300 |
2021/03/31 | 358 | 358 | 350 | 358 | 17,400 |
2021/03/30 | 358 | 363 | 355 | 357 | 6,600 |
2021/03/29 | 361 | 366 | 357 | 357 | 7,600 |
2021/03/26 | 368 | 368 | 360 | 362 | 10,800 |
2021/03/25 | 360 | 373 | 358 | 363 | 21,400 |
2021/03/24 | 365 | 365 | 352 | 358 | 23,000 |
2021/03/23 | 371 | 374 | 366 | 367 | 18,200 |
2021/03/22 | 376 | 376 | 366 | 371 | 18,400 |
2021/03/19 | 373 | 377 | 372 | 373 | 10,000 |
2021/03/18 | 384 | 384 | 373 | 376 | 23,100 |
2021/03/17 | 381 | 385 | 378 | 382 | 11,800 |
2021/03/16 | 382 | 382 | 377 | 380 | 17,300 |
2021/03/15 | 382 | 382 | 375 | 381 | 12,500 |
2021/03/12 | 378 | 380 | 375 | 379 | 9,800 |
2021/03/11 | 377 | 385 | 372 | 377 | 19,600 |
2021/03/10 | 379 | 379 | 367 | 375 | 22,900 |
2021/03/09 | 388 | 389 | 374 | 374 | 14,500 |
2021/03/08 | 397 | 399 | 383 | 388 | 49,400 |
2021/03/05 | 376 | 393 | 372 | 393 | 43,900 |
2021/03/04 | 361 | 383 | 357 | 380 | 42,100 |
2021/03/03 | 367 | 368 | 354 | 362 | 17,400 |
2021/03/02 | 370 | 376 | 361 | 370 | 9,600 |
2021/03/01 | 372 | 372 | 365 | 366 | 10,900 |
2021/02/26 | 368 | 380 | 359 | 378 | 58,600 |
2021/02/25 | 378 | 386 | 370 | 371 | 26,100 |
2021/02/24 | 373 | 384 | 373 | 378 | 16,500 |
2021/02/22 | 372 | 378 | 366 | 376 | 23,700 |
2021/02/19 | 372 | 382 | 370 | 371 | 28,900 |
2021/02/18 | 396 | 396 | 371 | 380 | 76,300 |
2021/02/17 | 380 | 405 | 380 | 387 | 272,000 |
2021/02/16 | 370 | 397 | 365 | 387 | 133,000 |
2021/02/15 | 353 | 362 | 346 | 362 | 71,800 |
2021/02/12 | 345 | 349 | 342 | 347 | 32,300 |
2021/02/10 | 342 | 347 | 337 | 345 | 19,000 |
2021/02/09 | 333 | 345 | 333 | 342 | 33,200 |
2021/02/08 | 335 | 341 | 332 | 333 | 17,400 |
2021/02/05 | 335 | 339 | 331 | 334 | 16,000 |
2021/02/04 | 337 | 343 | 333 | 336 | 12,700 |
2021/02/03 | 347 | 348 | 339 | 345 | 5,000 |
2021/02/02 | 329 | 349 | 328 | 344 | 36,400 |
2021/02/01 | 328 | 329 | 321 | 329 | 7,300 |
2021/01/29 | 332 | 337 | 325 | 327 | 6,500 |
2021/01/28 | 335 | 337 | 325 | 333 | 13,800 |
2021/01/27 | 342 | 351 | 331 | 336 | 14,400 |
2021/01/26 | 350 | 352 | 341 | 343 | 15,700 |
2021/01/25 | 338 | 365 | 338 | 352 | 93,800 |
2021/01/22 | 336 | 343 | 335 | 336 | 22,100 |
2021/01/21 | 316 | 355 | 316 | 340 | 140,300 |
2021/01/20 | 315 | 316 | 310 | 316 | 6,000 |
2021/01/19 | 314 | 317 | 312 | 313 | 3,400 |
2021/01/18 | 313 | 319 | 310 | 314 | 11,200 |
2021/01/15 | 315 | 318 | 311 | 311 | 11,500 |
2021/01/14 | 328 | 328 | 317 | 317 | 10,800 |
2021/01/13 | 320 | 326 | 320 | 323 | 12,600 |
2021/01/12 | 323 | 328 | 321 | 328 | 10,800 |
2021/01/08 | 313 | 319 | 313 | 317 | 8,200 |
2021/01/07 | 310 | 314 | 309 | 309 | 8,600 |
2021/01/06 | 311 | 314 | 305 | 311 | 14,600 |
2021/01/05 | 310 | 314 | 309 | 310 | 10,800 |
2021/01/04 | 309 | 315 | 308 | 313 | 11,900 |