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 |
|---|---|---|---|---|---|
| 2024/11/08 | 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 |
| 2024/10/04 | 297 | 298 | 296 | 298 | 3,000 |
| 2024/10/03 | 296 | 298 | 295 | 298 | 2,200 |
| 2024/10/02 | 295 | 297 | 295 | 295 | 2,900 |
| 2024/10/01 | 298 | 298 | 294 | 296 | 1,700 |
| 2024/09/30 | 292 | 297 | 292 | 296 | 5,400 |
| 2024/09/27 | 295 | 298 | 292 | 293 | 9,500 |
| 2024/09/26 | 292 | 296 | 292 | 294 | 2,800 |
| 2024/09/25 | 292 | 293 | 292 | 292 | 900 |
| 2024/09/24 | 298 | 298 | 290 | 292 | 6,400 |
| 2024/09/20 | 296 | 298 | 295 | 298 | 3,700 |
| 2024/09/19 | 294 | 296 | 293 | 296 | 2,500 |
| 2024/09/18 | 291 | 294 | 291 | 293 | 7,100 |
| 2024/09/17 | 290 | 292 | 288 | 291 | 1,900 |
| 2024/09/13 | 292 | 293 | 290 | 292 | 1,800 |
| 2024/09/12 | 289 | 291 | 288 | 291 | 3,500 |
| 2024/09/11 | 292 | 292 | 289 | 289 | 4,500 |
| 2024/09/10 | 291 | 292 | 289 | 292 | 5,900 |
| 2024/09/09 | 291 | 291 | 286 | 289 | 10,800 |
| 2024/09/06 | 295 | 295 | 292 | 293 | 5,000 |
| 2024/09/05 | 291 | 295 | 291 | 295 | 14,700 |
| 2024/09/04 | 294 | 296 | 292 | 292 | 22,900 |
| 2024/09/03 | 297 | 299 | 296 | 297 | 19,100 |
| 2024/09/02 | 296 | 298 | 296 | 298 | 39,000 |
| 2024/08/30 | 297 | 298 | 295 | 297 | 31,500 |
| 2024/08/29 | 298 | 299 | 297 | 298 | 23,900 |
| 2024/08/28 | 298 | 299 | 296 | 299 | 12,700 |
| 2024/08/27 | 297 | 298 | 294 | 298 | 17,900 |
| 2024/08/26 | 298 | 298 | 297 | 298 | 10,000 |
| 2024/08/23 | 300 | 300 | 298 | 298 | 4,100 |
| 2024/08/22 | 299 | 300 | 298 | 300 | 4,400 |
| 2024/08/21 | 301 | 301 | 295 | 299 | 7,300 |
| 2024/08/20 | 301 | 302 | 297 | 301 | 7,500 |
| 2024/08/19 | 301 | 302 | 299 | 301 | 4,000 |
| 2024/08/16 | 301 | 303 | 297 | 301 | 6,100 |
| 2024/08/15 | 296 | 300 | 296 | 300 | 6,300 |
| 2024/08/14 | 297 | 301 | 296 | 299 | 12,500 |
| 2024/08/13 | 295 | 299 | 294 | 298 | 5,300 |
| 2024/08/09 | 297 | 300 | 295 | 295 | 8,000 |
| 2024/08/08 | 292 | 295 | 291 | 295 | 3,000 |
| 2024/08/07 | 282 | 298 | 282 | 291 | 8,500 |
| 2024/08/06 | 289 | 300 | 286 | 290 | 15,300 |
| 2024/08/05 | 309 | 309 | 276 | 277 | 57,900 |
| 2024/08/02 | 319 | 319 | 308 | 308 | 26,900 |
| 2024/08/01 | 326 | 326 | 322 | 323 | 4,300 |
| 2024/07/31 | 329 | 329 | 324 | 326 | 9,100 |
| 2024/07/30 | 331 | 331 | 329 | 331 | 800 |
| 2024/07/29 | 329 | 332 | 328 | 330 | 1,600 |
| 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 |