ＣＲＧホールディングス(7041)の株価時系列情報
ＣＲＧホールディングス(7041)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 | 525 | 546 | 518 | 530 | 6,800 |
| 2024/07/25 | 516 | 525 | 507 | 524 | 4,800 |
| 2024/07/24 | 509 | 509 | 508 | 508 | 500 |
| 2024/07/23 | 507 | 525 | 507 | 525 | 1,300 |
| 2024/07/22 | 512 | 512 | 506 | 508 | 2,900 |
| 2024/07/19 | 520 | 524 | 510 | 514 | 2,000 |
| 2024/07/18 | 520 | 520 | 514 | 514 | 900 |
| 2024/07/17 | 513 | 517 | 513 | 517 | 5,900 |
| 2024/07/16 | 507 | 513 | 505 | 513 | 4,600 |
| 2024/07/12 | 512 | 512 | 510 | 510 | 800 |
| 2024/07/11 | 508 | 513 | 508 | 513 | 2,800 |
| 2024/07/10 | 508 | 512 | 508 | 512 | 4,300 |
| 2024/07/09 | 508 | 515 | 505 | 508 | 7,300 |
| 2024/07/08 | 513 | 513 | 506 | 510 | 5,700 |
| 2024/07/05 | 517 | 517 | 510 | 510 | 4,400 |
| 2024/07/04 | 509 | 520 | 509 | 520 | 5,000 |
| 2024/07/03 | 515 | 517 | 506 | 517 | 11,500 |
| 2024/07/02 | 511 | 511 | 510 | 511 | 4,200 |
| 2024/07/01 | 508 | 522 | 508 | 508 | 3,600 |
| 2024/06/28 | 510 | 516 | 507 | 516 | 900 |
| 2024/06/27 | 517 | 530 | 505 | 510 | 5,100 |
| 2024/06/26 | 517 | 517 | 501 | 510 | 2,400 |
| 2024/06/25 | 512 | 517 | 512 | 517 | 4,200 |
| 2024/06/24 | 499 | 509 | 499 | 504 | 4,500 |
| 2024/06/21 | 505 | 517 | 505 | 511 | 1,600 |
| 2024/06/20 | 512 | 514 | 504 | 505 | 4,500 |
| 2024/06/19 | 520 | 520 | 515 | 520 | 4,200 |
| 2024/06/18 | 511 | 531 | 510 | 526 | 3,900 |
| 2024/06/17 | 496 | 520 | 496 | 509 | 6,400 |
| 2024/06/14 | 497 | 500 | 496 | 496 | 1,700 |
| 2024/06/13 | 505 | 505 | 492 | 495 | 900 |
| 2024/06/12 | 506 | 511 | 497 | 505 | 10,000 |
| 2024/06/11 | 510 | 510 | 506 | 506 | 700 |
| 2024/06/10 | 520 | 520 | 505 | 506 | 7,700 |
| 2024/06/06 | 520 | 520 | 520 | 520 | 1,600 |
| 2024/06/05 | 520 | 520 | 520 | 520 | 100 |
| 2024/06/04 | 520 | 520 | 520 | 520 | 500 |
| 2024/06/03 | 539 | 539 | 510 | 511 | 5,500 |
| 2024/05/31 | 519 | 519 | 519 | 519 | 100 |
| 2024/05/29 | 507 | 511 | 507 | 510 | 1,400 |
| 2024/05/28 | 512 | 512 | 502 | 506 | 5,000 |
| 2024/05/24 | 510 | 510 | 510 | 510 | 200 |
| 2024/05/22 | 517 | 517 | 513 | 513 | 400 |
| 2024/05/21 | 520 | 520 | 516 | 516 | 3,500 |
| 2024/05/20 | 506 | 514 | 502 | 514 | 3,200 |
| 2024/05/17 | 521 | 521 | 505 | 515 | 4,100 |
| 2024/05/16 | 503 | 508 | 503 | 508 | 2,700 |
| 2024/05/15 | 501 | 520 | 499 | 520 | 9,200 |
| 2024/05/14 | 522 | 532 | 514 | 521 | 3,200 |
| 2024/05/13 | 524 | 524 | 518 | 523 | 3,100 |
| 2024/05/10 | 543 | 543 | 523 | 523 | 1,600 |
| 2024/05/09 | 544 | 545 | 544 | 544 | 1,700 |
| 2024/05/08 | 536 | 536 | 536 | 536 | 200 |
| 2024/05/07 | 543 | 544 | 543 | 544 | 600 |
| 2024/05/01 | 550 | 550 | 533 | 533 | 2,900 |
| 2024/04/30 | 525 | 545 | 525 | 537 | 5,000 |
| 2024/04/26 | 525 | 525 | 525 | 525 | 100 |
| 2024/04/25 | 520 | 522 | 520 | 522 | 400 |
| 2024/04/24 | 531 | 538 | 521 | 521 | 2,100 |
| 2024/04/23 | 521 | 521 | 521 | 521 | 100 |
| 2024/04/22 | 521 | 521 | 515 | 521 | 2,600 |
| 2024/04/19 | 523 | 525 | 522 | 522 | 900 |
| 2024/04/18 | 526 | 526 | 525 | 525 | 1,300 |
| 2024/04/17 | 526 | 537 | 526 | 536 | 1,200 |
| 2024/04/16 | 527 | 528 | 527 | 527 | 700 |
| 2024/04/15 | 524 | 527 | 524 | 527 | 1,900 |
| 2024/04/12 | 539 | 539 | 526 | 526 | 600 |
| 2024/04/11 | 536 | 560 | 518 | 531 | 15,300 |
| 2024/04/10 | 526 | 526 | 515 | 516 | 3,500 |
| 2024/04/09 | 524 | 524 | 524 | 524 | 100 |
| 2024/04/08 | 527 | 533 | 522 | 523 | 2,200 |
| 2024/04/05 | 521 | 538 | 521 | 528 | 2,100 |
| 2024/04/04 | 524 | 526 | 521 | 526 | 1,800 |
| 2024/04/03 | 520 | 535 | 520 | 526 | 2,400 |
| 2024/04/02 | 518 | 527 | 518 | 526 | 7,200 |
| 2024/04/01 | 526 | 526 | 505 | 520 | 4,900 |
| 2024/03/29 | 515 | 523 | 511 | 523 | 10,500 |
| 2024/03/28 | 513 | 525 | 504 | 515 | 34,900 |
| 2024/03/27 | 552 | 569 | 540 | 569 | 21,400 |
| 2024/03/26 | 559 | 562 | 549 | 552 | 16,800 |
| 2024/03/25 | 554 | 568 | 554 | 556 | 11,300 |
| 2024/03/22 | 550 | 568 | 550 | 556 | 3,900 |
| 2024/03/21 | 548 | 558 | 548 | 553 | 3,500 |
| 2024/03/19 | 551 | 579 | 547 | 547 | 10,300 |
| 2024/03/18 | 555 | 561 | 545 | 555 | 12,800 |
| 2024/03/15 | 551 | 552 | 535 | 548 | 9,800 |
| 2024/03/14 | 530 | 536 | 530 | 536 | 2,800 |
| 2024/03/13 | 534 | 535 | 533 | 535 | 700 |
| 2024/03/12 | 522 | 533 | 522 | 533 | 2,700 |
| 2024/03/11 | 548 | 548 | 518 | 529 | 10,600 |
| 2024/03/08 | 548 | 554 | 542 | 542 | 9,600 |
| 2024/03/07 | 538 | 542 | 535 | 542 | 6,500 |
| 2024/03/06 | 533 | 541 | 532 | 536 | 5,000 |
| 2024/03/05 | 542 | 542 | 527 | 532 | 3,000 |
| 2024/03/04 | 537 | 550 | 532 | 534 | 8,600 |
| 2024/03/01 | 550 | 550 | 530 | 536 | 9,500 |
| 2024/02/29 | 526 | 534 | 517 | 534 | 5,200 |
| 2024/02/28 | 518 | 533 | 518 | 532 | 12,300 |
| 2024/02/27 | 522 | 527 | 510 | 523 | 5,900 |
| 2024/02/26 | 512 | 522 | 510 | 522 | 3,200 |
| 2024/02/22 | 505 | 513 | 505 | 513 | 2,400 |
| 2024/02/21 | 519 | 519 | 509 | 509 | 3,300 |
| 2024/02/20 | 523 | 523 | 513 | 521 | 1,100 |
| 2024/02/19 | 521 | 524 | 507 | 522 | 2,900 |
| 2024/02/16 | 520 | 523 | 519 | 523 | 3,800 |
| 2024/02/15 | 502 | 519 | 490 | 519 | 14,900 |
| 2024/02/14 | 515 | 524 | 506 | 506 | 8,300 |
| 2024/02/13 | 510 | 516 | 506 | 515 | 5,000 |
| 2024/02/09 | 514 | 522 | 507 | 512 | 4,500 |
| 2024/02/08 | 514 | 518 | 514 | 514 | 3,700 |
| 2024/02/07 | 520 | 530 | 512 | 524 | 13,900 |
| 2024/02/06 | 517 | 520 | 508 | 520 | 3,300 |
| 2024/02/05 | 529 | 529 | 511 | 520 | 11,100 |
| 2024/02/02 | 526 | 528 | 505 | 523 | 5,400 |
| 2024/02/01 | 525 | 526 | 514 | 526 | 4,400 |
| 2024/01/31 | 518 | 527 | 510 | 521 | 12,500 |
| 2024/01/30 | 515 | 525 | 513 | 518 | 6,400 |
| 2024/01/29 | 514 | 515 | 508 | 512 | 3,100 |
| 2024/01/26 | 512 | 513 | 511 | 513 | 700 |
| 2024/01/25 | 505 | 512 | 505 | 512 | 3,900 |
| 2024/01/24 | 504 | 511 | 503 | 505 | 4,900 |
| 2024/01/23 | 509 | 512 | 504 | 512 | 7,700 |
| 2024/01/22 | 505 | 511 | 502 | 508 | 4,800 |
| 2024/01/19 | 501 | 503 | 501 | 503 | 700 |
| 2024/01/18 | 501 | 501 | 501 | 501 | 700 |
| 2024/01/17 | 502 | 502 | 497 | 497 | 3,700 |
| 2024/01/16 | 498 | 505 | 498 | 505 | 2,400 |
| 2024/01/15 | 503 | 504 | 497 | 497 | 11,900 |
| 2024/01/12 | 507 | 507 | 503 | 503 | 2,600 |
| 2024/01/11 | 508 | 512 | 506 | 512 | 6,900 |
| 2024/01/10 | 504 | 513 | 504 | 508 | 4,500 |
| 2024/01/09 | 508 | 509 | 508 | 509 | 1,400 |
| 2024/01/05 | 502 | 510 | 502 | 508 | 2,000 |
| 2024/01/04 | 495 | 508 | 490 | 508 | 5,700 |
| 2023/12/29 | 488 | 491 | 488 | 491 | 1,700 |
| 2023/12/28 | 481 | 488 | 481 | 488 | 1,600 |
| 2023/12/27 | 484 | 492 | 480 | 483 | 14,600 |
| 2023/12/26 | 488 | 491 | 480 | 487 | 16,000 |
| 2023/12/25 | 487 | 494 | 487 | 492 | 8,400 |
| 2023/12/22 | 489 | 489 | 480 | 487 | 12,900 |
| 2023/12/21 | 486 | 486 | 482 | 482 | 4,000 |
| 2023/12/20 | 489 | 489 | 484 | 487 | 4,500 |
| 2023/12/19 | 488 | 490 | 481 | 490 | 6,000 |
| 2023/12/18 | 482 | 493 | 479 | 488 | 5,900 |
| 2023/12/15 | 479 | 483 | 475 | 482 | 7,800 |
| 2023/12/14 | 501 | 501 | 480 | 489 | 18,200 |
| 2023/12/13 | 501 | 514 | 491 | 497 | 13,600 |
| 2023/12/12 | 490 | 499 | 490 | 493 | 3,600 |
| 2023/12/11 | 498 | 501 | 495 | 498 | 5,000 |
| 2023/12/08 | 487 | 498 | 485 | 498 | 6,200 |
| 2023/12/07 | 499 | 500 | 487 | 487 | 2,100 |
| 2023/12/06 | 500 | 500 | 499 | 500 | 2,400 |
| 2023/12/05 | 498 | 503 | 498 | 503 | 1,600 |
| 2023/12/04 | 498 | 499 | 495 | 495 | 4,800 |
| 2023/12/01 | 502 | 503 | 498 | 501 | 4,000 |
| 2023/11/30 | 495 | 497 | 491 | 497 | 4,100 |
| 2023/11/29 | 501 | 501 | 489 | 495 | 11,100 |
| 2023/11/28 | 504 | 504 | 487 | 498 | 4,900 |
| 2023/11/27 | 502 | 505 | 498 | 498 | 6,100 |
| 2023/11/24 | 492 | 502 | 491 | 502 | 12,100 |
| 2023/11/22 | 483 | 499 | 483 | 497 | 4,800 |
| 2023/11/21 | 482 | 489 | 477 | 482 | 9,300 |
| 2023/11/20 | 482 | 485 | 479 | 483 | 6,400 |
| 2023/11/17 | 481 | 483 | 478 | 483 | 3,200 |
| 2023/11/16 | 486 | 486 | 481 | 481 | 500 |
| 2023/11/15 | 498 | 498 | 480 | 482 | 3,100 |
| 2023/11/14 | 481 | 481 | 473 | 473 | 3,300 |
| 2023/11/13 | 484 | 484 | 470 | 473 | 11,400 |
| 2023/11/10 | 494 | 494 | 484 | 487 | 4,600 |
| 2023/11/09 | 500 | 500 | 491 | 491 | 2,600 |
| 2023/11/08 | 493 | 497 | 486 | 492 | 16,900 |
| 2023/11/07 | 487 | 494 | 482 | 494 | 5,400 |
| 2023/11/06 | 485 | 489 | 478 | 488 | 10,400 |
| 2023/11/02 | 468 | 500 | 463 | 472 | 14,600 |
| 2023/11/01 | 472 | 472 | 452 | 455 | 17,200 |
| 2023/10/31 | 452 | 462 | 449 | 462 | 13,400 |
| 2023/10/30 | 450 | 461 | 450 | 455 | 14,600 |
| 2023/10/27 | 456 | 474 | 448 | 453 | 24,300 |
| 2023/10/26 | 460 | 465 | 456 | 457 | 17,900 |
| 2023/10/25 | 456 | 463 | 455 | 460 | 16,600 |
| 2023/10/24 | 464 | 468 | 450 | 451 | 30,100 |
| 2023/10/23 | 468 | 483 | 463 | 463 | 19,700 |
| 2023/10/20 | 478 | 481 | 468 | 470 | 19,600 |
| 2023/10/19 | 476 | 484 | 466 | 466 | 21,200 |
| 2023/10/18 | 478 | 482 | 473 | 476 | 16,700 |
| 2023/10/17 | 483 | 485 | 478 | 478 | 22,100 |
| 2023/10/16 | 493 | 500 | 482 | 483 | 21,700 |
| 2023/10/13 | 503 | 504 | 495 | 497 | 13,900 |
| 2023/10/12 | 502 | 507 | 502 | 502 | 6,400 |
| 2023/10/11 | 502 | 510 | 500 | 500 | 10,500 |
| 2023/10/10 | 511 | 514 | 506 | 509 | 7,500 |
| 2023/10/06 | 508 | 515 | 507 | 509 | 9,000 |
| 2023/10/05 | 491 | 512 | 491 | 508 | 18,900 |
| 2023/10/04 | 498 | 506 | 490 | 491 | 20,900 |
| 2023/10/03 | 503 | 506 | 498 | 501 | 36,500 |
| 2023/10/02 | 504 | 515 | 503 | 506 | 25,400 |
| 2023/09/29 | 518 | 526 | 504 | 506 | 37,100 |
| 2023/09/28 | 515 | 526 | 506 | 511 | 80,900 |
| 2023/09/27 | 569 | 569 | 553 | 555 | 35,600 |
| 2023/09/26 | 573 | 574 | 566 | 566 | 23,500 |