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

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
2013/12/30 742 778 731 774 321,400
2013/12/27 759 778 742 746 278,100
2013/12/26 726 769 726 750 289,400
2013/12/25 706 763 705 731 567,700
2013/12/24 720 728 680 715 550,800
2013/12/20 735 744 672 706 812,900
2013/12/19 802 807 737 750 688,300
2013/12/18 808 812 802 802 151,000
2013/12/17 800 835 800 806 288,000
2013/12/16 817 823 800 805 280,500
2013/12/13 838 850 816 823 318,000
2013/12/12 810 840 810 824 275,000
2013/12/11 820 826 811 812 312,500
2013/12/10 812 872 810 835 778,500
2013/12/09 810 826 807 808 269,900
2013/12/06 810 819 803 813 330,400
2013/12/05 820 837 815 817 444,500
2013/12/04 839 844 825 827 257,100
2013/12/03 841 861 831 853 345,100
2013/12/02 827 880 813 859 404,400
2013/11/29 826 835 807 819 384,200
2013/11/28 853 859 835 837 226,000
2013/11/27 865 869 847 850 266,500
2013/11/26 867 873 842 864 358,000
2013/11/25 888 914 857 867 438,800
2013/11/22 930 931 881 888 456,400
2013/11/21 947 956 918 925 776,000
2013/11/20 888 915 875 902 591,900
2013/11/19 900 930 883 900 814,900
2013/11/18 1,021 1,074 922 926 2,240,000
2013/11/15 1,010 1,021 955 990 2,749,600
2013/11/14 823 909 822 871 618,600
2013/11/13 815 880 803 851 548,200
2013/11/12 812 847 783 815 421,600
2013/11/11 855 863 816 822 267,100
2013/11/08 878 910 850 863 370,500
2013/11/07 838 905 836 863 482,800
2013/11/06 850 880 820 838 664,500
2013/11/05 860 947 831 905 760,500
2013/11/01 890 890 797 831 643,900
2013/10/31 956 965 897 897 499,400
2013/10/30 971 974 903 912 640,300
2013/10/29 1,006 1,006 961 965 520,700
2013/10/28 1,034 1,043 992 1,000 580,300
2013/10/25 1,090 1,090 1,012 1,034 537,300
2013/10/24 1,067 1,094 1,055 1,081 384,800
2013/10/23 1,126 1,137 1,045 1,090 649,000
2013/10/22 1,149 1,190 1,114 1,123 654,500
2013/10/21 1,084 1,188 1,081 1,160 611,200
2013/10/18 1,199 1,220 1,100 1,113 824,700
2013/10/17 1,085 1,196 1,050 1,149 1,083,100
2013/10/16 1,100 1,124 1,057 1,058 599,800
2013/10/15 1,189 1,198 1,100 1,124 660,900
2013/10/11 1,219 1,298 1,152 1,202 1,766,100
2013/10/10 1,265 1,348 1,123 1,159 2,339,100
2013/10/09 991 1,295 986 1,218 2,705,400
2013/10/08 1,026 1,072 981 1,019 823,000
2013/10/07 1,274 1,274 1,040 1,116 1,367,100
2013/10/04 1,370 1,450 1,165 1,310 3,635,200
2013/10/03 1,098 1,310 1,051 1,310 4,616,100
2013/10/02 985 1,080 963 1,010 3,200,200
2013/10/01 946 978 910 930 479,300
2013/09/30 946 990 930 950 462,600
2013/09/27 919 974 905 930 710,400
2013/09/26 1,000 1,034 925 928 1,111,100
2013/09/25 905 1,052 905 1,052 1,120,800
2013/09/24 895 949 883 902 589,600
2013/09/20 920 938 891 898 567,400
2013/09/19 915 988 881 950 751,400
2013/09/18 910 940 888 902 449,900
2013/09/17 938 944 855 880 789,800
2013/09/13 1,000 1,037 978 983 464,000
2013/09/12 1,041 1,111 1,015 1,018 523,700
2013/09/11 1,013 1,076 996 1,013 415,900
2013/09/10 1,080 1,094 995 1,010 476,000
2013/09/09 1,152 1,210 1,059 1,072 524,000
2013/09/06 1,150 1,251 1,133 1,133 838,800
2013/09/05 1,120 1,320 1,072 1,165 1,603,700
2013/09/04 1,105 1,219 1,036 1,145 1,146,700
2013/09/03 1,034 1,135 991 1,135 624,200
2013/09/02 1,120 1,150 976 985 696,600
2013/08/30 1,155 1,257 1,083 1,117 890,000
2013/08/29 1,335 1,365 1,137 1,215 749,300
2013/08/28 1,391 1,416 1,308 1,335 447,800
2013/08/27 1,450 1,635 1,409 1,451 1,282,300
2013/08/26 1,547 1,550 1,352 1,395 803,400
2013/08/23 1,830 1,855 1,541 1,627 638,600
2013/08/22 1,928 1,960 1,755 1,779 693,400
2013/08/21 1,831 1,908 1,730 1,768 454,600
2013/08/20 1,758 1,958 1,731 1,814 824,900
2013/08/19 1,740 1,999 1,651 1,771 1,733,900
2013/08/16 1,981 2,187 1,558 1,620 2,227,200
2013/08/15 1,958 1,958 1,958 1,958 177,300
2013/08/14 1,337 1,558 1,300 1,558 1,704,600
2013/08/13 1,258 1,258 1,258 1,258 39,900
2013/08/12 1,658 1,658 1,658 1,658 20,600
2013/08/09 2,095 2,411 2,020 2,158 536,000
2013/08/08 2,595 2,746 2,153 2,245 421,300
2013/08/07 2,700 2,705 2,449 2,495 393,700
2013/08/06 2,750 2,999 2,706 2,864 700,800
2013/08/05 2,250 2,750 2,232 2,605 1,390,500
2013/08/02 3,000 3,100 2,700 2,700 829,200
2013/08/01 4,240 4,305 3,400 3,400 548,900
2013/07/31 3,960 4,100 3,900 4,100 213,200
2013/07/30 3,000 3,400 2,982 3,400 673,300
2013/07/29 2,520 2,896 2,408 2,896 906,900
2013/07/26 2,150 2,430 2,133 2,396 477,300
2013/07/25 2,278 2,530 2,035 2,209 835,600
2013/07/24 1,905 2,368 1,860 2,280 1,225,600
2013/07/23 1,609 1,985 1,585 1,985 624,800
2013/07/22 1,562 1,597 1,500 1,585 146,100
2013/07/19 1,556 1,688 1,471 1,550 382,500
2013/07/18 1,400 1,598 1,354 1,576 286,300
2013/07/17 1,480 1,530 1,321 1,410 233,100
2013/07/16 1,600 1,676 1,515 1,531 297,400
2013/07/12 1,480 1,591 1,430 1,551 451,600
2013/07/11 1,579 1,790 1,461 1,505 1,366,400
2013/07/10 1,238 1,598 1,226 1,597 1,621,700
2013/07/09 1,159 1,298 1,130 1,298 505,100
2013/07/08 1,180 1,250 1,103 1,219 640,200
2013/07/05 969 1,090 950 1,079 749,700
2013/07/04 970 997 919 948 206,500
2013/07/03 965 1,016 936 1,001 216,300
2013/07/02 1,032 1,075 980 992 291,100
2013/07/01 970 1,074 960 1,060 384,000
2013/06/28 868 950 854 930 236,800
2013/06/27 850 860 700 838 336,500
2013/06/26 985 1,018 839 839 358,200
2013/06/25 965 1,099 902 989 687,200
2013/06/24 984 1,115 971 1,115 714,900
2013/06/21 911 1,015 885 965 275,700
2013/06/20 894 985 859 947 394,500
2013/06/19 919 1,065 829 885 763,200
2013/06/18 806 979 802 979 450,800
2013/06/17 750 900 685 829 427,700
2013/06/14 930 976 775 807 712,400
2013/06/13 870 925 851 925 742,600
2013/06/12 675 775 632 775 464,700
2013/06/11 675 675 640 675 491,800
2013/06/10 575 575 575 575 17,800
2013/06/07 480 519 480 495 552,000
2013/06/06 580 580 580 580 288,600
2013/06/05 730 730 730 730 62,000
2013/06/04 880 880 880 880 81,300
2013/06/03 730 730 730 730 27,100
2013/05/31 590 630 585 630 239,600
2013/05/30 525 530 483 530 1,098,500
2013/05/29 450 450 450 450 59,800
2013/05/28 319 370 315 370 157,900
2013/05/27 244 298 244 290 170,700
2013/05/24 234 260 234 236 28,200
2013/05/23 261 267 215 250 66,900
2013/05/22 273 273 254 263 30,600
2013/05/21 275 275 254 273 34,400
2013/05/20 264 274 256 262 86,200
2013/05/17 228 251 223 250 87,500
2013/05/16 225 227 192 220 173,200
2013/05/15 260 273 224 247 217,600
2013/05/14 240 303 235 249 495,300
2013/05/13 233 233 218 233 315,200
2013/05/10 179 189 177 183 21,000
2013/05/09 177 180 174 177 33,600
2013/05/08 172 180 169 179 57,800
2013/05/07 169 175 163 169 31,500
2013/05/02 160 168 158 167 35,200
2013/05/01 158 161 158 160 26,000
2013/04/30 156 158 152 158 31,100
2013/04/26 160 160 158 159 14,500
2013/04/25 159 160 156 159 24,500
2013/04/24 158 159 155 158 21,200
2013/04/23 157 159 155 156 18,800
2013/04/22 156 162 155 157 36,200
2013/04/19 153 155 153 154 21,400
2013/04/18 151 153 150 152 11,200
2013/04/17 152 152 150 150 12,500
2013/04/16 150 152 147 151 16,400
2013/04/15 154 156 151 151 15,200
2013/04/12 150 153 150 153 12,500
2013/04/11 154 154 149 150 26,100
2013/04/10 157 157 150 152 20,200
2013/04/09 150 164 147 157 76,700
2013/04/08 148 150 147 149 6,700
2013/04/05 148 150 147 147 5,200
2013/04/04 147 148 144 148 2,300
2013/04/03 147 148 142 148 5,700
2013/04/02 145 148 143 147 5,500
2013/04/01 149 149 145 145 12,400
2013/03/29 150 151 149 150 8,000
2013/03/28 148 150 148 150 5,000
2013/03/27 148 151 148 151 13,600
2013/03/26 150 150 148 148 7,500
2013/03/25 151 155 149 150 27,600
2013/03/22 150 150 148 150 8,200
2013/03/21 149 150 148 150 9,400
2013/03/19 150 151 146 149 15,800
2013/03/18 151 151 148 150 9,300
2013/03/15 150 152 148 150 11,900
2013/03/14 149 149 147 148 1,600
2013/03/13 145 151 145 149 17,200
2013/03/12 146 147 145 146 11,200
2013/03/11 146 147 144 144 25,100
2013/03/08 145 147 144 145 6,400
2013/03/07 146 147 144 145 10,200
2013/03/06 145 146 144 146 7,100
2013/03/05 143 150 143 146 18,000
2013/03/04 144 145 143 143 11,900
2013/03/01 144 144 142 143 5,400
2013/02/28 144 144 143 144 1,200
2013/02/27 146 146 140 144 7,000
2013/02/26 145 145 144 145 2,000
2013/02/25 147 147 143 145 12,500
2013/02/22 144 146 142 146 5,700
2013/02/21 143 145 143 145 5,300
2013/02/20 142 145 142 145 11,600
2013/02/19 141 142 139 142 5,300
2013/02/18 142 143 136 140 11,600
2013/02/15 146 146 138 142 68,300
2013/02/14 150 159 148 157 26,200
2013/02/13 157 157 148 154 44,900
2013/02/12 160 160 157 158 26,000
2013/02/08 160 165 158 160 15,000
2013/02/07 162 162 159 160 16,000
2013/02/06 160 163 159 160 15,200
2013/02/05 158 168 158 162 46,700
2013/02/04 157 158 155 158 26,500
2013/02/01 157 158 156 156 11,900
2013/01/31 159 159 156 157 21,400
2013/01/30 159 160 157 159 25,000
2013/01/29 156 159 156 157 11,400
2013/01/28 155 157 153 157 15,900
2013/01/25 152 155 152 153 6,900
2013/01/24 151 153 151 152 4,000
2013/01/23 151 152 151 152 8,500
2013/01/22 154 154 150 151 14,900
2013/01/21 155 155 152 152 14,500
2013/01/18 153 155 152 154 3,900
2013/01/17 152 153 150 152 9,200
2013/01/16 154 154 152 154 11,500
2013/01/15 159 159 155 155 14,900
2013/01/11 157 157 155 157 7,000
2013/01/10 154 157 154 156 6,800
2013/01/09 152 154 152 153 6,300
2013/01/08 152 153 151 151 10,500
2013/01/07 150 152 149 152 8,800
2013/01/04 149 150 147 150 10,800

このページの先頭へ