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 |
|---|---|---|---|---|---|
| 2025/06/13 | 310 | 311 | 308 | 311 | 6,300 |
| 2025/06/12 | 313 | 313 | 311 | 311 | 1,200 |
| 2025/06/11 | 311 | 314 | 310 | 313 | 5,300 |
| 2025/06/10 | 310 | 311 | 309 | 311 | 3,300 |
| 2025/06/09 | 309 | 311 | 309 | 310 | 7,100 |
| 2025/06/06 | 310 | 315 | 307 | 308 | 4,200 |
| 2025/06/05 | 309 | 315 | 309 | 313 | 6,300 |
| 2025/06/04 | 308 | 311 | 305 | 310 | 2,800 |
| 2025/06/03 | 309 | 313 | 304 | 309 | 3,600 |
| 2025/06/02 | 313 | 313 | 309 | 309 | 4,600 |
| 2025/05/30 | 313 | 315 | 312 | 312 | 4,300 |
| 2025/05/29 | 313 | 314 | 311 | 313 | 2,500 |
| 2025/05/28 | 306 | 313 | 300 | 313 | 13,600 |
| 2025/05/27 | 309 | 310 | 306 | 306 | 2,400 |
| 2025/05/26 | 317 | 317 | 300 | 308 | 12,000 |
| 2025/05/23 | 322 | 322 | 312 | 317 | 4,400 |
| 2025/05/22 | 315 | 322 | 313 | 322 | 3,200 |
| 2025/05/21 | 321 | 321 | 311 | 315 | 9,200 |
| 2025/05/20 | 307 | 325 | 307 | 320 | 14,400 |
| 2025/05/19 | 302 | 313 | 302 | 313 | 9,300 |
| 2025/05/16 | 295 | 306 | 293 | 303 | 17,400 |
| 2025/05/15 | 307 | 314 | 296 | 303 | 19,300 |
| 2025/05/14 | 296 | 310 | 296 | 310 | 13,600 |
| 2025/05/13 | 294 | 315 | 291 | 300 | 68,900 |
| 2025/05/12 | 289 | 297 | 289 | 293 | 12,600 |
| 2025/05/09 | 285 | 290 | 285 | 288 | 7,700 |
| 2025/05/08 | 284 | 287 | 283 | 283 | 5,800 |
| 2025/05/07 | 283 | 290 | 283 | 288 | 16,200 |
| 2025/05/02 | 288 | 288 | 272 | 277 | 39,400 |
| 2025/05/01 | 291 | 291 | 285 | 288 | 7,800 |
| 2025/04/30 | 290 | 291 | 286 | 290 | 9,400 |
| 2025/04/28 | 292 | 292 | 285 | 288 | 13,700 |
| 2025/04/25 | 291 | 296 | 283 | 287 | 19,900 |
| 2025/04/24 | 297 | 303 | 290 | 293 | 22,100 |
| 2025/04/23 | 302 | 302 | 292 | 296 | 33,700 |
| 2025/04/22 | 290 | 301 | 287 | 299 | 23,700 |
| 2025/04/21 | 290 | 302 | 284 | 295 | 56,600 |
| 2025/04/18 | 284 | 322 | 284 | 290 | 440,500 |
| 2025/04/17 | 318 | 318 | 282 | 282 | 150,100 |
| 2025/04/16 | 286 | 363 | 285 | 303 | 1,164,400 |
| 2025/04/15 | 290 | 313 | 280 | 283 | 146,200 |
| 2025/04/14 | 280 | 291 | 280 | 290 | 2,000 |
| 2025/04/11 | 270 | 280 | 267 | 280 | 4,500 |
| 2025/04/10 | 271 | 289 | 270 | 273 | 14,400 |
| 2025/04/09 | 259 | 260 | 248 | 255 | 9,600 |
| 2025/04/08 | 256 | 267 | 255 | 260 | 9,800 |
| 2025/04/07 | 234 | 261 | 234 | 243 | 39,700 |
| 2025/04/04 | 302 | 302 | 276 | 278 | 36,700 |
| 2025/04/03 | 308 | 308 | 298 | 302 | 10,500 |
| 2025/04/02 | 320 | 320 | 310 | 310 | 12,700 |
| 2025/04/01 | 321 | 321 | 313 | 320 | 4,700 |
| 2025/03/31 | 320 | 321 | 315 | 318 | 4,900 |
| 2025/03/28 | 323 | 325 | 323 | 325 | 16,600 |
| 2025/03/27 | 326 | 330 | 321 | 323 | 10,100 |
| 2025/03/26 | 325 | 330 | 323 | 330 | 17,900 |
| 2025/03/25 | 324 | 325 | 324 | 325 | 4,200 |
| 2025/03/24 | 323 | 327 | 317 | 324 | 11,100 |
| 2025/03/21 | 325 | 329 | 321 | 323 | 8,600 |
| 2025/03/19 | 324 | 326 | 324 | 325 | 2,900 |
| 2025/03/18 | 324 | 338 | 318 | 323 | 28,700 |
| 2025/03/17 | 324 | 325 | 315 | 316 | 14,800 |
| 2025/03/14 | 322 | 326 | 322 | 326 | 6,700 |
| 2025/03/13 | 324 | 324 | 322 | 324 | 1,700 |
| 2025/03/12 | 325 | 326 | 324 | 324 | 3,200 |
| 2025/03/11 | 320 | 324 | 317 | 323 | 2,000 |
| 2025/03/10 | 325 | 326 | 314 | 321 | 8,800 |
| 2025/03/07 | 326 | 327 | 323 | 323 | 2,400 |
| 2025/03/06 | 326 | 329 | 326 | 329 | 1,100 |
| 2025/03/05 | 329 | 330 | 323 | 329 | 9,700 |
| 2025/03/04 | 334 | 334 | 329 | 331 | 1,300 |
| 2025/03/03 | 337 | 337 | 327 | 331 | 7,300 |
| 2025/02/28 | 329 | 333 | 327 | 331 | 13,000 |
| 2025/02/27 | 327 | 335 | 327 | 333 | 10,300 |
| 2025/02/26 | 334 | 342 | 326 | 329 | 22,500 |
| 2025/02/25 | 332 | 338 | 327 | 334 | 19,900 |
| 2025/02/21 | 335 | 340 | 333 | 339 | 21,000 |
| 2025/02/20 | 333 | 338 | 333 | 335 | 3,800 |
| 2025/02/19 | 335 | 335 | 330 | 335 | 7,400 |
| 2025/02/18 | 336 | 340 | 330 | 335 | 13,800 |
| 2025/02/17 | 336 | 343 | 331 | 340 | 31,100 |
| 2025/02/14 | 333 | 341 | 327 | 333 | 41,900 |
| 2025/02/13 | 326 | 329 | 324 | 329 | 15,100 |
| 2025/02/12 | 335 | 335 | 323 | 326 | 20,200 |
| 2025/02/10 | 327 | 335 | 326 | 335 | 18,900 |
| 2025/02/07 | 325 | 332 | 325 | 327 | 7,200 |
| 2025/02/06 | 329 | 333 | 327 | 327 | 17,800 |
| 2025/02/05 | 324 | 329 | 323 | 329 | 6,400 |
| 2025/02/04 | 325 | 325 | 323 | 323 | 5,000 |
| 2025/02/03 | 329 | 329 | 324 | 325 | 5,200 |
| 2025/01/31 | 325 | 330 | 324 | 328 | 9,000 |
| 2025/01/30 | 329 | 329 | 324 | 324 | 6,500 |
| 2025/01/29 | 328 | 328 | 325 | 328 | 2,900 |
| 2025/01/28 | 324 | 329 | 324 | 329 | 6,600 |
| 2025/01/27 | 329 | 330 | 323 | 328 | 12,800 |
| 2025/01/24 | 325 | 328 | 322 | 326 | 7,600 |
| 2025/01/23 | 326 | 328 | 325 | 325 | 4,000 |
| 2025/01/22 | 329 | 330 | 325 | 328 | 3,700 |
| 2025/01/21 | 326 | 333 | 326 | 326 | 5,600 |
| 2025/01/20 | 325 | 335 | 321 | 329 | 37,000 |
| 2025/01/17 | 318 | 342 | 312 | 322 | 44,200 |
| 2025/01/16 | 324 | 326 | 310 | 310 | 26,400 |
| 2025/01/15 | 333 | 333 | 321 | 323 | 12,500 |
| 2025/01/14 | 335 | 340 | 330 | 333 | 19,300 |
| 2025/01/10 | 334 | 336 | 330 | 336 | 12,900 |
| 2025/01/09 | 343 | 343 | 337 | 337 | 14,000 |
| 2025/01/08 | 331 | 344 | 330 | 343 | 37,900 |
| 2025/01/07 | 332 | 333 | 328 | 332 | 17,700 |
| 2025/01/06 | 330 | 337 | 329 | 332 | 56,600 |
| 2024/12/30 | 329 | 341 | 324 | 329 | 46,500 |
| 2024/12/27 | 321 | 332 | 321 | 327 | 52,900 |
| 2024/12/26 | 331 | 335 | 321 | 325 | 171,000 |
| 2024/12/25 | 351 | 355 | 332 | 335 | 287,800 |
| 2024/12/24 | 457 | 458 | 380 | 380 | 108,800 |
| 2024/12/23 | 464 | 464 | 456 | 460 | 12,300 |
| 2024/12/20 | 464 | 467 | 452 | 459 | 15,400 |
| 2024/12/19 | 465 | 466 | 455 | 466 | 6,600 |
| 2024/12/18 | 458 | 467 | 458 | 465 | 8,100 |
| 2024/12/17 | 467 | 474 | 458 | 458 | 3,000 |
| 2024/12/16 | 467 | 480 | 461 | 469 | 4,300 |
| 2024/12/13 | 474 | 474 | 451 | 472 | 5,400 |
| 2024/12/12 | 470 | 470 | 467 | 467 | 4,300 |
| 2024/12/11 | 469 | 475 | 469 | 471 | 2,500 |
| 2024/12/10 | 467 | 469 | 467 | 469 | 800 |
| 2024/12/09 | 471 | 471 | 467 | 467 | 3,700 |
| 2024/12/06 | 478 | 478 | 471 | 471 | 1,200 |
| 2024/12/05 | 486 | 487 | 473 | 479 | 6,100 |
| 2024/12/04 | 470 | 486 | 469 | 486 | 6,800 |
| 2024/12/03 | 475 | 475 | 463 | 470 | 2,200 |
| 2024/12/02 | 478 | 478 | 470 | 475 | 7,500 |
| 2024/11/29 | 470 | 470 | 469 | 470 | 1,900 |
| 2024/11/28 | 457 | 470 | 457 | 470 | 2,300 |
| 2024/11/27 | 460 | 470 | 455 | 460 | 8,500 |
| 2024/11/26 | 452 | 465 | 452 | 460 | 6,000 |
| 2024/11/25 | 455 | 455 | 452 | 452 | 2,400 |
| 2024/11/22 | 453 | 455 | 446 | 450 | 10,300 |
| 2024/11/21 | 454 | 454 | 438 | 445 | 8,800 |
| 2024/11/20 | 437 | 450 | 437 | 446 | 8,300 |
| 2024/11/19 | 443 | 443 | 430 | 436 | 7,500 |
| 2024/11/18 | 441 | 446 | 438 | 441 | 8,600 |
| 2024/11/15 | 452 | 461 | 411 | 439 | 21,000 |
| 2024/11/14 | 454 | 522 | 452 | 460 | 45,000 |
| 2024/11/13 | 446 | 450 | 444 | 447 | 6,300 |
| 2024/11/12 | 434 | 443 | 434 | 440 | 8,500 |
| 2024/11/11 | 449 | 449 | 431 | 434 | 14,100 |
| 2024/11/08 | 454 | 454 | 445 | 446 | 4,900 |
| 2024/11/07 | 454 | 457 | 454 | 457 | 800 |
| 2024/11/06 | 445 | 452 | 440 | 452 | 5,300 |
| 2024/11/05 | 449 | 451 | 440 | 443 | 8,500 |
| 2024/11/01 | 458 | 459 | 451 | 451 | 5,300 |
| 2024/10/31 | 450 | 455 | 450 | 453 | 700 |
| 2024/10/30 | 445 | 450 | 444 | 447 | 8,300 |
| 2024/10/29 | 446 | 455 | 445 | 446 | 7,600 |
| 2024/10/28 | 450 | 453 | 440 | 440 | 9,700 |
| 2024/10/25 | 460 | 460 | 449 | 450 | 5,400 |
| 2024/10/24 | 452 | 458 | 449 | 450 | 8,300 |
| 2024/10/23 | 461 | 463 | 458 | 460 | 2,600 |
| 2024/10/22 | 470 | 470 | 462 | 462 | 3,300 |
| 2024/10/21 | 472 | 473 | 470 | 470 | 3,000 |
| 2024/10/18 | 475 | 479 | 475 | 476 | 800 |
| 2024/10/17 | 478 | 478 | 478 | 478 | 1,000 |
| 2024/10/16 | 476 | 476 | 468 | 473 | 1,200 |
| 2024/10/15 | 473 | 473 | 466 | 473 | 2,700 |
| 2024/10/11 | 482 | 482 | 471 | 471 | 4,100 |
| 2024/10/10 | 478 | 483 | 472 | 482 | 4,400 |
| 2024/10/09 | 480 | 481 | 471 | 477 | 6,000 |
| 2024/10/08 | 477 | 480 | 474 | 480 | 5,900 |
| 2024/10/07 | 478 | 479 | 470 | 477 | 3,600 |
| 2024/10/04 | 468 | 475 | 468 | 471 | 4,800 |
| 2024/10/03 | 478 | 481 | 473 | 474 | 6,200 |
| 2024/10/02 | 478 | 478 | 470 | 473 | 7,500 |
| 2024/10/01 | 482 | 482 | 472 | 477 | 5,000 |
| 2024/09/30 | 460 | 476 | 454 | 474 | 14,200 |
| 2024/09/27 | 483 | 495 | 477 | 482 | 31,400 |
| 2024/09/26 | 522 | 527 | 519 | 519 | 18,300 |
| 2024/09/25 | 518 | 529 | 517 | 519 | 5,500 |
| 2024/09/24 | 534 | 534 | 519 | 519 | 4,700 |
| 2024/09/20 | 515 | 537 | 515 | 537 | 3,400 |
| 2024/09/19 | 512 | 532 | 512 | 516 | 2,400 |
| 2024/09/18 | 515 | 515 | 515 | 515 | 800 |
| 2024/09/17 | 518 | 518 | 511 | 511 | 3,800 |
| 2024/09/13 | 525 | 525 | 520 | 520 | 2,900 |
| 2024/09/12 | 526 | 526 | 515 | 520 | 2,400 |
| 2024/09/11 | 519 | 519 | 517 | 517 | 2,500 |
| 2024/09/10 | 525 | 525 | 519 | 519 | 2,100 |
| 2024/09/09 | 522 | 522 | 515 | 515 | 3,900 |
| 2024/09/06 | 525 | 525 | 515 | 515 | 2,700 |
| 2024/09/05 | 521 | 521 | 521 | 521 | 2,000 |
| 2024/09/03 | 540 | 540 | 518 | 519 | 3,800 |
| 2024/09/02 | 526 | 526 | 517 | 517 | 1,700 |
| 2024/08/30 | 520 | 528 | 517 | 528 | 9,300 |
| 2024/08/29 | 499 | 520 | 498 | 520 | 11,500 |
| 2024/08/28 | 496 | 496 | 496 | 496 | 1,000 |
| 2024/08/27 | 500 | 500 | 492 | 492 | 4,500 |
| 2024/08/26 | 491 | 495 | 485 | 491 | 4,000 |
| 2024/08/23 | 484 | 500 | 484 | 491 | 2,300 |
| 2024/08/22 | 486 | 486 | 482 | 482 | 4,200 |
| 2024/08/21 | 483 | 484 | 470 | 478 | 2,700 |
| 2024/08/20 | 481 | 494 | 481 | 483 | 1,400 |
| 2024/08/19 | 482 | 485 | 480 | 480 | 2,900 |
| 2024/08/16 | 486 | 488 | 484 | 484 | 8,500 |