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 |
|---|---|---|---|---|---|
| 2024/07/26 | 331 | 331 | 329 | 330 | 1,600 |
| 2024/07/25 | 331 | 334 | 331 | 331 | 9,500 |
| 2024/07/24 | 329 | 332 | 328 | 331 | 11,000 |
| 2024/07/23 | 325 | 330 | 325 | 329 | 2,500 |
| 2024/07/22 | 326 | 326 | 324 | 325 | 700 |
| 2024/07/19 | 326 | 326 | 325 | 326 | 1,300 |
| 2024/07/18 | 327 | 327 | 324 | 327 | 8,500 |
| 2024/07/17 | 328 | 330 | 327 | 328 | 2,100 |
| 2024/07/16 | 327 | 329 | 327 | 328 | 1,000 |
| 2024/07/12 | 327 | 331 | 327 | 328 | 9,500 |
| 2024/07/11 | 329 | 330 | 327 | 329 | 2,400 |
| 2024/07/10 | 328 | 329 | 327 | 328 | 2,300 |
| 2024/07/09 | 328 | 331 | 328 | 328 | 3,800 |
| 2024/07/08 | 330 | 331 | 327 | 328 | 4,400 |
| 2024/07/05 | 333 | 333 | 330 | 330 | 8,700 |
| 2024/07/04 | 333 | 333 | 331 | 333 | 2,400 |
| 2024/07/03 | 334 | 335 | 331 | 332 | 8,100 |
| 2024/07/02 | 335 | 335 | 332 | 335 | 7,300 |
| 2024/07/01 | 335 | 336 | 333 | 335 | 5,700 |
| 2024/06/28 | 330 | 336 | 328 | 335 | 8,400 |
| 2024/06/27 | 326 | 332 | 326 | 328 | 12,100 |
| 2024/06/26 | 336 | 336 | 330 | 333 | 9,000 |
| 2024/06/25 | 332 | 336 | 331 | 334 | 11,400 |
| 2024/06/24 | 335 | 343 | 321 | 331 | 37,400 |
| 2024/06/21 | 325 | 343 | 325 | 335 | 15,300 |
| 2024/06/20 | 329 | 329 | 326 | 326 | 3,100 |
| 2024/06/19 | 326 | 337 | 324 | 329 | 11,300 |
| 2024/06/18 | 322 | 326 | 321 | 324 | 10,400 |
| 2024/06/17 | 324 | 326 | 322 | 322 | 6,100 |
| 2024/06/14 | 322 | 325 | 321 | 324 | 7,600 |
| 2024/06/13 | 321 | 325 | 321 | 321 | 1,800 |
| 2024/06/12 | 322 | 326 | 321 | 323 | 3,900 |
| 2024/06/11 | 322 | 322 | 321 | 321 | 800 |
| 2024/06/10 | 320 | 323 | 319 | 321 | 11,700 |
| 2024/06/07 | 321 | 324 | 318 | 320 | 6,600 |
| 2024/06/06 | 325 | 325 | 319 | 322 | 9,500 |
| 2024/06/05 | 322 | 326 | 320 | 325 | 3,100 |
| 2024/06/04 | 322 | 328 | 321 | 323 | 8,100 |
| 2024/06/03 | 329 | 331 | 320 | 322 | 13,800 |
| 2024/05/31 | 317 | 333 | 316 | 327 | 23,100 |
| 2024/05/30 | 314 | 324 | 313 | 323 | 23,300 |
| 2024/05/29 | 316 | 317 | 311 | 316 | 18,500 |
| 2024/05/28 | 315 | 321 | 315 | 316 | 8,300 |
| 2024/05/27 | 310 | 317 | 310 | 315 | 8,000 |
| 2024/05/24 | 312 | 312 | 310 | 310 | 8,700 |
| 2024/05/23 | 309 | 314 | 308 | 311 | 7,400 |
| 2024/05/22 | 309 | 312 | 306 | 312 | 8,900 |
| 2024/05/21 | 307 | 309 | 305 | 307 | 12,900 |
| 2024/05/20 | 304 | 307 | 303 | 306 | 56,800 |
| 2024/05/17 | 301 | 302 | 301 | 301 | 62,700 |
| 2024/05/16 | 305 | 305 | 302 | 303 | 16,400 |
| 2024/05/15 | 307 | 308 | 304 | 308 | 59,800 |
| 2024/05/14 | 306 | 309 | 306 | 308 | 36,500 |
| 2024/05/13 | 308 | 309 | 307 | 308 | 31,700 |
| 2024/05/10 | 309 | 312 | 308 | 308 | 23,900 |
| 2024/05/09 | 307 | 309 | 307 | 309 | 5,300 |
| 2024/05/08 | 308 | 309 | 307 | 308 | 8,200 |
| 2024/05/07 | 307 | 307 | 306 | 307 | 1,700 |
| 2024/05/02 | 306 | 309 | 304 | 307 | 2,900 |
| 2024/05/01 | 311 | 312 | 303 | 304 | 16,500 |
| 2024/04/30 | 310 | 312 | 306 | 312 | 5,600 |
| 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 |
| 2023/12/29 | 307 | 310 | 306 | 308 | 11,300 |
| 2023/12/28 | 303 | 307 | 302 | 307 | 16,500 |
| 2023/12/27 | 305 | 306 | 303 | 305 | 71,900 |
| 2023/12/26 | 302 | 305 | 302 | 305 | 26,700 |
| 2023/12/25 | 306 | 306 | 304 | 305 | 18,300 |
| 2023/12/22 | 303 | 306 | 299 | 306 | 49,600 |
| 2023/12/21 | 306 | 307 | 304 | 305 | 22,300 |
| 2023/12/20 | 304 | 310 | 303 | 306 | 16,400 |
| 2023/12/19 | 305 | 305 | 303 | 303 | 12,800 |
| 2023/12/18 | 306 | 306 | 304 | 306 | 9,900 |
| 2023/12/15 | 307 | 310 | 306 | 306 | 10,000 |
| 2023/12/14 | 310 | 310 | 306 | 307 | 5,500 |
| 2023/12/13 | 309 | 309 | 302 | 306 | 16,300 |
| 2023/12/12 | 311 | 312 | 305 | 307 | 13,500 |
| 2023/12/11 | 309 | 311 | 308 | 309 | 7,500 |
| 2023/12/08 | 310 | 312 | 308 | 309 | 25,800 |
| 2023/12/07 | 312 | 313 | 310 | 310 | 5,600 |
| 2023/12/06 | 311 | 314 | 308 | 313 | 12,400 |
| 2023/12/05 | 310 | 313 | 309 | 311 | 8,400 |
| 2023/12/04 | 311 | 312 | 309 | 310 | 23,700 |
| 2023/12/01 | 307 | 311 | 307 | 311 | 5,900 |
| 2023/11/30 | 308 | 310 | 305 | 307 | 8,400 |
| 2023/11/29 | 308 | 308 | 305 | 308 | 9,400 |
| 2023/11/28 | 310 | 311 | 304 | 307 | 16,600 |
| 2023/11/27 | 308 | 309 | 306 | 308 | 8,500 |
| 2023/11/24 | 307 | 307 | 304 | 306 | 6,200 |
| 2023/11/22 | 304 | 306 | 303 | 305 | 9,600 |
| 2023/11/21 | 307 | 307 | 301 | 304 | 19,200 |
| 2023/11/20 | 311 | 313 | 306 | 307 | 10,700 |
| 2023/11/17 | 306 | 308 | 302 | 308 | 16,300 |
| 2023/11/16 | 301 | 305 | 298 | 304 | 63,800 |
| 2023/11/15 | 300 | 312 | 298 | 306 | 145,300 |
| 2023/11/14 | 372 | 375 | 369 | 372 | 36,400 |
| 2023/11/13 | 365 | 373 | 365 | 373 | 17,000 |
| 2023/11/10 | 359 | 365 | 357 | 364 | 16,300 |
| 2023/11/09 | 360 | 364 | 357 | 359 | 7,800 |
| 2023/11/08 | 357 | 363 | 356 | 359 | 21,700 |
| 2023/11/07 | 350 | 357 | 349 | 357 | 31,500 |
| 2023/11/06 | 347 | 352 | 346 | 347 | 13,600 |
| 2023/11/02 | 342 | 343 | 340 | 343 | 10,200 |
| 2023/11/01 | 337 | 341 | 337 | 341 | 5,100 |
| 2023/10/31 | 336 | 338 | 336 | 336 | 3,400 |
| 2023/10/30 | 340 | 340 | 337 | 337 | 2,500 |
| 2023/10/27 | 339 | 342 | 338 | 340 | 5,700 |
| 2023/10/26 | 343 | 343 | 339 | 340 | 3,700 |
| 2023/10/25 | 341 | 343 | 341 | 343 | 3,100 |
| 2023/10/24 | 342 | 343 | 337 | 341 | 3,500 |
| 2023/10/23 | 341 | 342 | 340 | 341 | 1,900 |
| 2023/10/20 | 339 | 347 | 335 | 342 | 15,900 |
| 2023/10/19 | 340 | 340 | 338 | 338 | 1,100 |
| 2023/10/18 | 336 | 340 | 336 | 340 | 4,400 |
| 2023/10/17 | 335 | 338 | 334 | 338 | 4,700 |
| 2023/10/16 | 340 | 340 | 335 | 335 | 5,900 |
| 2023/10/13 | 343 | 345 | 337 | 338 | 13,100 |
| 2023/10/12 | 347 | 349 | 344 | 344 | 5,800 |
| 2023/10/11 | 348 | 348 | 343 | 346 | 17,500 |
| 2023/10/10 | 340 | 347 | 340 | 344 | 11,400 |
| 2023/10/06 | 336 | 342 | 336 | 339 | 11,300 |
| 2023/10/05 | 339 | 346 | 333 | 336 | 38,300 |
| 2023/10/04 | 345 | 354 | 333 | 334 | 80,600 |
| 2023/10/03 | 373 | 376 | 355 | 356 | 43,600 |