ＣＧＳホールディングス(6633)の株価時系列情報
ＣＧＳホールディングス(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 |
|---|---|---|---|---|---|
| 2025/07/31 | 322 | 325 | 321 | 323 | 5,600 |
| 2025/07/30 | 319 | 322 | 318 | 322 | 9,600 |
| 2025/07/29 | 315 | 318 | 314 | 318 | 11,700 |
| 2025/07/28 | 314 | 316 | 313 | 313 | 11,500 |
| 2025/07/25 | 310 | 314 | 310 | 314 | 3,600 |
| 2025/07/24 | 311 | 313 | 308 | 310 | 7,700 |
| 2025/07/23 | 310 | 314 | 308 | 313 | 11,800 |
| 2025/07/22 | 308 | 310 | 307 | 309 | 10,400 |
| 2025/07/18 | 309 | 310 | 307 | 309 | 9,600 |
| 2025/07/17 | 313 | 313 | 307 | 308 | 3,900 |
| 2025/07/16 | 313 | 314 | 307 | 307 | 25,400 |
| 2025/07/15 | 311 | 312 | 311 | 312 | 1,100 |
| 2025/07/14 | 311 | 314 | 311 | 311 | 4,300 |
| 2025/07/11 | 312 | 313 | 310 | 312 | 1,000 |
| 2025/07/10 | 313 | 314 | 312 | 312 | 3,300 |
| 2025/07/09 | 311 | 312 | 310 | 312 | 3,100 |
| 2025/07/08 | 313 | 313 | 310 | 311 | 1,800 |
| 2025/07/07 | 312 | 313 | 308 | 311 | 18,900 |
| 2025/07/04 | 316 | 318 | 312 | 312 | 15,600 |
| 2025/07/03 | 315 | 317 | 315 | 317 | 2,200 |
| 2025/07/02 | 318 | 319 | 314 | 317 | 5,400 |
| 2025/07/01 | 317 | 318 | 314 | 317 | 3,600 |
| 2025/06/30 | 317 | 317 | 313 | 316 | 27,200 |
| 2025/06/27 | 317 | 322 | 316 | 316 | 10,400 |
| 2025/06/26 | 320 | 323 | 319 | 319 | 44,900 |
| 2025/06/25 | 333 | 333 | 328 | 328 | 10,600 |
| 2025/06/24 | 333 | 333 | 327 | 330 | 12,800 |
| 2025/06/23 | 334 | 336 | 332 | 336 | 10,900 |
| 2025/06/20 | 331 | 337 | 331 | 336 | 43,200 |
| 2025/06/19 | 332 | 333 | 329 | 333 | 18,200 |
| 2025/06/18 | 327 | 332 | 327 | 331 | 16,200 |
| 2025/06/17 | 323 | 325 | 323 | 325 | 4,000 |
| 2025/06/16 | 328 | 328 | 322 | 323 | 4,900 |
| 2025/06/13 | 328 | 328 | 325 | 327 | 12,600 |
| 2025/06/12 | 328 | 330 | 328 | 328 | 1,600 |
| 2025/06/11 | 327 | 329 | 326 | 328 | 5,600 |
| 2025/06/10 | 328 | 329 | 328 | 328 | 8,500 |
| 2025/06/09 | 330 | 330 | 328 | 328 | 4,100 |
| 2025/06/06 | 328 | 330 | 325 | 328 | 7,100 |
| 2025/06/05 | 327 | 329 | 327 | 329 | 2,900 |
| 2025/06/04 | 327 | 332 | 327 | 330 | 14,500 |
| 2025/06/03 | 330 | 335 | 330 | 331 | 3,000 |
| 2025/06/02 | 332 | 332 | 330 | 330 | 5,000 |
| 2025/05/30 | 333 | 333 | 332 | 333 | 1,600 |
| 2025/05/29 | 335 | 336 | 331 | 333 | 8,400 |
| 2025/05/28 | 335 | 338 | 333 | 335 | 12,200 |
| 2025/05/27 | 335 | 338 | 335 | 335 | 16,200 |
| 2025/05/26 | 327 | 337 | 327 | 335 | 40,000 |
| 2025/05/23 | 327 | 329 | 322 | 327 | 17,600 |
| 2025/05/22 | 320 | 332 | 320 | 331 | 33,200 |
| 2025/05/21 | 320 | 329 | 319 | 324 | 29,300 |
| 2025/05/20 | 319 | 322 | 318 | 322 | 26,200 |
| 2025/05/19 | 317 | 318 | 316 | 318 | 2,300 |
| 2025/05/16 | 318 | 326 | 311 | 317 | 54,000 |
| 2025/05/15 | 317 | 322 | 317 | 322 | 11,900 |
| 2025/05/14 | 319 | 320 | 316 | 320 | 9,800 |
| 2025/05/13 | 318 | 321 | 317 | 319 | 5,100 |
| 2025/05/12 | 314 | 322 | 314 | 320 | 14,100 |
| 2025/05/09 | 313 | 316 | 313 | 313 | 7,000 |
| 2025/05/08 | 313 | 315 | 313 | 313 | 5,600 |
| 2025/05/07 | 314 | 317 | 311 | 317 | 6,200 |
| 2025/05/02 | 316 | 320 | 315 | 315 | 8,100 |
| 2025/05/01 | 316 | 322 | 316 | 317 | 7,300 |
| 2025/04/30 | 315 | 318 | 314 | 318 | 15,200 |
| 2025/04/28 | 310 | 314 | 310 | 314 | 7,200 |
| 2025/04/25 | 308 | 311 | 307 | 310 | 8,600 |
| 2025/04/24 | 306 | 309 | 306 | 307 | 3,400 |
| 2025/04/23 | 305 | 309 | 303 | 307 | 9,800 |
| 2025/04/22 | 307 | 320 | 299 | 305 | 96,100 |
| 2025/04/21 | 310 | 310 | 307 | 307 | 1,100 |
| 2025/04/18 | 304 | 310 | 304 | 310 | 6,200 |
| 2025/04/17 | 302 | 304 | 302 | 303 | 4,300 |
| 2025/04/16 | 302 | 302 | 300 | 300 | 900 |
| 2025/04/15 | 298 | 302 | 298 | 302 | 3,600 |
| 2025/04/14 | 294 | 298 | 294 | 297 | 6,000 |
| 2025/04/11 | 294 | 294 | 291 | 292 | 33,300 |
| 2025/04/10 | 291 | 297 | 291 | 295 | 5,400 |
| 2025/04/09 | 281 | 287 | 281 | 285 | 33,200 |
| 2025/04/08 | 278 | 287 | 278 | 284 | 38,600 |
| 2025/04/07 | 275 | 290 | 271 | 273 | 62,200 |
| 2025/04/04 | 304 | 305 | 290 | 296 | 29,500 |
| 2025/04/03 | 311 | 313 | 310 | 310 | 9,200 |
| 2025/04/02 | 313 | 315 | 312 | 315 | 2,800 |
| 2025/04/01 | 315 | 317 | 313 | 313 | 5,300 |
| 2025/03/31 | 317 | 317 | 313 | 313 | 9,200 |
| 2025/03/28 | 318 | 323 | 316 | 323 | 14,500 |
| 2025/03/27 | 318 | 320 | 318 | 320 | 9,200 |
| 2025/03/26 | 314 | 317 | 314 | 317 | 9,200 |
| 2025/03/25 | 313 | 316 | 313 | 314 | 15,200 |
| 2025/03/24 | 315 | 316 | 312 | 313 | 5,800 |
| 2025/03/21 | 312 | 315 | 311 | 315 | 11,700 |
| 2025/03/19 | 307 | 313 | 307 | 312 | 7,700 |
| 2025/03/18 | 307 | 308 | 307 | 308 | 31,300 |
| 2025/03/17 | 310 | 310 | 305 | 306 | 34,600 |
| 2025/03/14 | 303 | 309 | 303 | 308 | 35,700 |
| 2025/03/13 | 306 | 308 | 305 | 307 | 41,000 |
| 2025/03/12 | 305 | 307 | 304 | 306 | 4,800 |
| 2025/03/11 | 303 | 306 | 303 | 306 | 1,800 |
| 2025/03/10 | 303 | 305 | 302 | 305 | 4,600 |
| 2025/03/07 | 304 | 305 | 300 | 303 | 11,200 |
| 2025/03/06 | 305 | 307 | 305 | 306 | 700 |
| 2025/03/05 | 307 | 307 | 305 | 307 | 28,100 |
| 2025/03/04 | 304 | 305 | 303 | 305 | 13,300 |
| 2025/03/03 | 308 | 308 | 305 | 307 | 23,300 |
| 2025/02/28 | 307 | 308 | 305 | 308 | 3,300 |
| 2025/02/27 | 307 | 308 | 306 | 308 | 800 |
| 2025/02/26 | 308 | 308 | 306 | 308 | 12,800 |
| 2025/02/25 | 309 | 309 | 306 | 308 | 6,600 |
| 2025/02/21 | 309 | 309 | 306 | 309 | 4,100 |
| 2025/02/20 | 310 | 310 | 308 | 309 | 11,500 |
| 2025/02/19 | 313 | 313 | 310 | 310 | 5,800 |
| 2025/02/18 | 314 | 315 | 311 | 311 | 7,600 |
| 2025/02/17 | 315 | 318 | 310 | 312 | 23,100 |
| 2025/02/14 | 314 | 316 | 312 | 315 | 17,000 |
| 2025/02/13 | 311 | 313 | 311 | 313 | 11,300 |
| 2025/02/12 | 306 | 312 | 304 | 310 | 27,300 |
| 2025/02/10 | 307 | 308 | 306 | 306 | 6,200 |
| 2025/02/07 | 305 | 309 | 305 | 307 | 3,000 |
| 2025/02/06 | 303 | 307 | 303 | 306 | 7,300 |
| 2025/02/05 | 305 | 306 | 305 | 306 | 4,600 |
| 2025/02/04 | 306 | 307 | 306 | 306 | 7,000 |
| 2025/02/03 | 310 | 310 | 305 | 306 | 7,400 |
| 2025/01/31 | 311 | 311 | 309 | 311 | 11,300 |
| 2025/01/30 | 309 | 311 | 308 | 311 | 18,500 |
| 2025/01/29 | 311 | 312 | 309 | 310 | 5,300 |
| 2025/01/28 | 311 | 313 | 310 | 311 | 7,900 |
| 2025/01/27 | 309 | 312 | 309 | 311 | 11,300 |
| 2025/01/24 | 306 | 310 | 305 | 309 | 7,500 |
| 2025/01/23 | 309 | 314 | 305 | 305 | 17,900 |
| 2025/01/22 | 307 | 311 | 305 | 305 | 14,800 |
| 2025/01/21 | 310 | 312 | 305 | 309 | 29,600 |
| 2025/01/20 | 311 | 342 | 303 | 310 | 290,200 |
| 2025/01/17 | 291 | 295 | 291 | 295 | 21,800 |
| 2025/01/16 | 289 | 289 | 288 | 289 | 3,000 |
| 2025/01/15 | 291 | 291 | 289 | 291 | 400 |
| 2025/01/14 | 291 | 293 | 289 | 291 | 2,900 |
| 2025/01/10 | 291 | 293 | 290 | 293 | 6,000 |
| 2025/01/09 | 288 | 294 | 287 | 290 | 10,700 |
| 2025/01/08 | 288 | 291 | 288 | 288 | 9,500 |
| 2025/01/07 | 288 | 290 | 286 | 290 | 25,300 |
| 2025/01/06 | 290 | 291 | 289 | 289 | 9,600 |
| 2024/12/30 | 290 | 290 | 288 | 290 | 13,600 |
| 2024/12/27 | 285 | 292 | 285 | 292 | 7,400 |
| 2024/12/26 | 293 | 295 | 292 | 295 | 44,900 |
| 2024/12/25 | 294 | 295 | 292 | 293 | 21,400 |
| 2024/12/24 | 294 | 295 | 294 | 294 | 9,300 |
| 2024/12/23 | 296 | 296 | 293 | 296 | 83,900 |
| 2024/12/20 | 296 | 296 | 294 | 296 | 30,100 |
| 2024/12/19 | 292 | 297 | 292 | 296 | 9,800 |
| 2024/12/18 | 292 | 297 | 292 | 294 | 23,100 |
| 2024/12/17 | 293 | 294 | 292 | 294 | 13,900 |
| 2024/12/16 | 294 | 294 | 292 | 293 | 7,100 |
| 2024/12/13 | 294 | 294 | 291 | 294 | 10,400 |
| 2024/12/12 | 293 | 295 | 291 | 294 | 15,800 |
| 2024/12/11 | 291 | 293 | 291 | 292 | 7,600 |
| 2024/12/10 | 292 | 293 | 290 | 292 | 6,000 |
| 2024/12/09 | 294 | 294 | 290 | 292 | 7,300 |
| 2024/12/06 | 295 | 295 | 292 | 294 | 11,300 |
| 2024/12/05 | 297 | 297 | 293 | 296 | 17,000 |
| 2024/12/04 | 289 | 297 | 289 | 297 | 21,100 |
| 2024/12/03 | 287 | 291 | 287 | 289 | 23,600 |
| 2024/12/02 | 289 | 289 | 286 | 287 | 22,100 |
| 2024/11/29 | 288 | 290 | 287 | 290 | 3,000 |
| 2024/11/28 | 288 | 289 | 287 | 288 | 3,600 |
| 2024/11/27 | 289 | 289 | 288 | 288 | 1,800 |
| 2024/11/26 | 290 | 290 | 288 | 289 | 6,600 |
| 2024/11/25 | 288 | 290 | 288 | 290 | 5,700 |
| 2024/11/22 | 288 | 289 | 287 | 287 | 8,600 |
| 2024/11/21 | 289 | 289 | 287 | 288 | 1,300 |
| 2024/11/20 | 287 | 289 | 286 | 289 | 2,400 |
| 2024/11/19 | 287 | 289 | 287 | 289 | 2,200 |
| 2024/11/18 | 289 | 289 | 285 | 287 | 5,900 |
| 2024/11/15 | 287 | 289 | 287 | 289 | 7,000 |
| 2024/11/14 | 289 | 290 | 288 | 288 | 3,600 |
| 2024/11/13 | 289 | 292 | 289 | 290 | 8,800 |
| 2024/11/12 | 289 | 296 | 283 | 291 | 21,200 |
| 2024/11/11 | 290 | 290 | 289 | 290 | 1,600 |
| 2024/11/08 | 290 | 291 | 290 | 290 | 1,700 |
| 2024/11/07 | 293 | 293 | 287 | 290 | 5,100 |
| 2024/11/06 | 288 | 293 | 288 | 293 | 5,000 |
| 2024/11/05 | 290 | 290 | 288 | 289 | 4,500 |
| 2024/11/01 | 290 | 292 | 289 | 290 | 1,000 |
| 2024/10/31 | 290 | 293 | 289 | 290 | 2,600 |
| 2024/10/30 | 290 | 292 | 289 | 292 | 4,000 |
| 2024/10/29 | 287 | 290 | 286 | 287 | 4,000 |
| 2024/10/28 | 290 | 294 | 286 | 287 | 11,500 |
| 2024/10/25 | 290 | 291 | 286 | 289 | 13,300 |
| 2024/10/24 | 290 | 292 | 290 | 290 | 3,600 |
| 2024/10/23 | 292 | 292 | 290 | 292 | 900 |
| 2024/10/22 | 292 | 292 | 289 | 292 | 4,200 |
| 2024/10/21 | 293 | 293 | 291 | 293 | 15,100 |
| 2024/10/18 | 292 | 293 | 292 | 292 | 1,700 |
| 2024/10/17 | 292 | 294 | 292 | 294 | 3,100 |
| 2024/10/16 | 290 | 293 | 290 | 291 | 2,600 |
| 2024/10/15 | 292 | 294 | 292 | 293 | 4,600 |
| 2024/10/11 | 294 | 294 | 293 | 293 | 1,900 |
| 2024/10/10 | 293 | 294 | 293 | 294 | 2,200 |
| 2024/10/09 | 294 | 294 | 292 | 292 | 1,900 |
| 2024/10/08 | 292 | 294 | 292 | 294 | 4,600 |
| 2024/10/07 | 296 | 296 | 287 | 293 | 23,100 |