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 |
|---|---|---|---|---|---|
| 2024/04/26 | 308 | 310 | 308 | 308 | 7,900 |
| 2024/04/25 | 305 | 310 | 305 | 308 | 6,800 |
| 2024/04/24 | 305 | 308 | 302 | 305 | 6,300 |
| 2024/04/23 | 306 | 310 | 300 | 302 | 14,500 |
| 2024/04/22 | 307 | 309 | 299 | 304 | 25,900 |
| 2024/04/19 | 318 | 320 | 307 | 307 | 38,000 |
| 2024/04/18 | 320 | 322 | 315 | 317 | 2,400 |
| 2024/04/17 | 319 | 319 | 315 | 318 | 10,800 |
| 2024/04/16 | 318 | 321 | 315 | 315 | 10,300 |
| 2024/04/15 | 318 | 322 | 318 | 318 | 4,500 |
| 2024/04/12 | 324 | 324 | 319 | 319 | 5,300 |
| 2024/04/11 | 323 | 323 | 320 | 321 | 1,600 |
| 2024/04/10 | 326 | 326 | 320 | 323 | 18,000 |
| 2024/04/09 | 324 | 327 | 321 | 327 | 7,900 |
| 2024/04/08 | 321 | 324 | 319 | 321 | 7,100 |
| 2024/04/05 | 320 | 322 | 318 | 321 | 7,700 |
| 2024/04/04 | 320 | 323 | 320 | 321 | 9,700 |
| 2024/04/03 | 320 | 322 | 317 | 320 | 11,100 |
| 2024/04/02 | 325 | 325 | 324 | 324 | 12,000 |
| 2024/04/01 | 331 | 331 | 325 | 328 | 8,200 |
| 2024/03/29 | 327 | 328 | 324 | 328 | 11,700 |
| 2024/03/28 | 329 | 330 | 328 | 328 | 2,300 |
| 2024/03/27 | 332 | 333 | 330 | 331 | 9,500 |
| 2024/03/26 | 327 | 334 | 327 | 332 | 30,300 |
| 2024/03/25 | 326 | 327 | 324 | 327 | 28,100 |
| 2024/03/22 | 327 | 327 | 325 | 326 | 6,200 |
| 2024/03/21 | 321 | 328 | 320 | 326 | 25,900 |
| 2024/03/19 | 317 | 322 | 317 | 320 | 8,100 |
| 2024/03/18 | 317 | 321 | 317 | 317 | 21,800 |
| 2024/03/15 | 316 | 319 | 315 | 316 | 12,900 |
| 2024/03/14 | 318 | 318 | 315 | 316 | 8,500 |
| 2024/03/13 | 321 | 322 | 316 | 317 | 14,900 |
| 2024/03/12 | 318 | 320 | 315 | 317 | 46,300 |
| 2024/03/11 | 324 | 324 | 318 | 318 | 30,900 |
| 2024/03/08 | 326 | 328 | 325 | 327 | 17,700 |
| 2024/03/07 | 331 | 331 | 321 | 321 | 34,900 |
| 2024/03/06 | 330 | 333 | 319 | 327 | 70,000 |
| 2024/03/05 | 336 | 340 | 312 | 317 | 208,900 |
| 2024/03/04 | 342 | 346 | 334 | 339 | 230,900 |
| 2024/03/01 | 325 | 402 | 322 | 355 | 1,990,300 |
| 2024/02/29 | 324 | 325 | 321 | 322 | 6,700 |
| 2024/02/28 | 322 | 324 | 321 | 321 | 6,200 |
| 2024/02/27 | 319 | 322 | 318 | 319 | 15,100 |
| 2024/02/26 | 318 | 318 | 317 | 318 | 7,400 |
| 2024/02/22 | 318 | 318 | 310 | 316 | 14,700 |
| 2024/02/21 | 318 | 319 | 314 | 317 | 6,500 |
| 2024/02/20 | 317 | 319 | 313 | 316 | 11,900 |
| 2024/02/19 | 317 | 318 | 315 | 316 | 2,700 |
| 2024/02/16 | 311 | 317 | 311 | 317 | 6,200 |
| 2024/02/15 | 316 | 318 | 311 | 313 | 15,700 |
| 2024/02/14 | 316 | 316 | 310 | 310 | 11,900 |
| 2024/02/13 | 319 | 320 | 313 | 315 | 12,200 |
| 2024/02/09 | 317 | 319 | 313 | 317 | 28,500 |
| 2024/02/08 | 315 | 318 | 315 | 315 | 5,400 |
| 2024/02/07 | 318 | 318 | 316 | 318 | 3,300 |
| 2024/02/06 | 313 | 319 | 313 | 319 | 7,400 |
| 2024/02/05 | 314 | 318 | 311 | 313 | 5,200 |
| 2024/02/02 | 309 | 313 | 309 | 313 | 4,600 |
| 2024/02/01 | 309 | 312 | 308 | 309 | 14,300 |
| 2024/01/31 | 313 | 315 | 310 | 313 | 7,500 |
| 2024/01/30 | 314 | 315 | 313 | 313 | 6,200 |
| 2024/01/29 | 313 | 315 | 311 | 314 | 9,200 |
| 2024/01/26 | 325 | 325 | 308 | 313 | 86,200 |
| 2024/01/25 | 307 | 309 | 305 | 309 | 38,900 |
| 2024/01/24 | 304 | 308 | 304 | 307 | 24,700 |
| 2024/01/23 | 306 | 306 | 303 | 306 | 35,400 |
| 2024/01/22 | 305 | 306 | 304 | 306 | 34,700 |
| 2024/01/19 | 303 | 305 | 303 | 305 | 14,200 |
| 2024/01/18 | 304 | 305 | 303 | 304 | 15,200 |
| 2024/01/17 | 303 | 305 | 302 | 303 | 17,600 |
| 2024/01/16 | 305 | 305 | 303 | 303 | 16,000 |
| 2024/01/15 | 306 | 306 | 303 | 303 | 14,800 |
| 2024/01/12 | 306 | 306 | 302 | 304 | 22,300 |
| 2024/01/11 | 307 | 307 | 304 | 306 | 29,000 |
| 2024/01/10 | 308 | 308 | 305 | 307 | 21,300 |
| 2024/01/09 | 305 | 307 | 304 | 305 | 19,000 |
| 2024/01/05 | 307 | 307 | 305 | 305 | 19,000 |
| 2024/01/04 | 308 | 311 | 306 | 310 | 11,200 |