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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,080 | 1,140 | 1,075 | 1,079 | 69,000 |
| 2018/12/27 | 1,110 | 1,128 | 1,072 | 1,085 | 95,800 |
| 2018/12/26 | 1,100 | 1,120 | 1,005 | 1,046 | 114,900 |
| 2018/12/25 | 1,030 | 1,059 | 990 | 1,031 | 173,700 |
| 2018/12/21 | 1,091 | 1,091 | 1,000 | 1,020 | 165,800 |
| 2018/12/20 | 1,165 | 1,190 | 1,095 | 1,098 | 181,600 |
| 2018/12/19 | 1,225 | 1,250 | 1,179 | 1,195 | 83,600 |
| 2018/12/18 | 1,274 | 1,289 | 1,225 | 1,226 | 119,800 |
| 2018/12/17 | 1,390 | 1,396 | 1,327 | 1,332 | 74,100 |
| 2018/12/14 | 1,472 | 1,476 | 1,401 | 1,419 | 86,600 |
| 2018/12/13 | 1,425 | 1,494 | 1,412 | 1,442 | 74,000 |
| 2018/12/12 | 1,368 | 1,410 | 1,360 | 1,406 | 52,500 |
| 2018/12/11 | 1,398 | 1,411 | 1,314 | 1,338 | 103,600 |
| 2018/12/10 | 1,462 | 1,462 | 1,368 | 1,375 | 120,500 |
| 2018/12/07 | 1,476 | 1,527 | 1,430 | 1,492 | 115,100 |
| 2018/12/06 | 1,550 | 1,577 | 1,408 | 1,450 | 187,700 |
| 2018/12/05 | 1,390 | 1,593 | 1,383 | 1,526 | 230,700 |
| 2018/12/04 | 1,427 | 1,491 | 1,393 | 1,416 | 130,700 |
| 2018/12/03 | 1,420 | 1,440 | 1,414 | 1,423 | 49,000 |
| 2018/11/30 | 1,427 | 1,449 | 1,390 | 1,395 | 75,600 |
| 2018/11/29 | 1,510 | 1,512 | 1,443 | 1,443 | 70,900 |
| 2018/11/28 | 1,460 | 1,500 | 1,432 | 1,480 | 158,100 |
| 2018/11/27 | 1,438 | 1,455 | 1,403 | 1,435 | 119,300 |
| 2018/11/26 | 1,355 | 1,428 | 1,322 | 1,408 | 122,700 |
| 2018/11/22 | 1,363 | 1,385 | 1,342 | 1,353 | 44,600 |
| 2018/11/21 | 1,267 | 1,363 | 1,266 | 1,363 | 65,000 |
| 2018/11/20 | 1,320 | 1,334 | 1,295 | 1,310 | 89,500 |
| 2018/11/19 | 1,388 | 1,400 | 1,311 | 1,360 | 129,700 |
| 2018/11/16 | 1,554 | 1,567 | 1,400 | 1,402 | 203,700 |
| 2018/11/15 | 1,504 | 1,550 | 1,492 | 1,539 | 114,500 |
| 2018/11/14 | 1,600 | 1,662 | 1,533 | 1,580 | 445,900 |
| 2018/11/13 | 1,468 | 1,529 | 1,435 | 1,520 | 83,800 |
| 2018/11/12 | 1,560 | 1,569 | 1,498 | 1,526 | 113,000 |
| 2018/11/09 | 1,486 | 1,548 | 1,476 | 1,546 | 63,100 |
| 2018/11/08 | 1,451 | 1,555 | 1,430 | 1,495 | 136,400 |
| 2018/11/07 | 1,416 | 1,467 | 1,379 | 1,417 | 78,600 |
| 2018/11/06 | 1,426 | 1,474 | 1,406 | 1,430 | 72,500 |
| 2018/11/05 | 1,360 | 1,499 | 1,336 | 1,396 | 101,500 |
| 2018/11/02 | 1,400 | 1,423 | 1,330 | 1,368 | 109,800 |
| 2018/11/01 | 1,450 | 1,455 | 1,396 | 1,400 | 95,300 |
| 2018/10/31 | 1,390 | 1,490 | 1,352 | 1,442 | 166,400 |
| 2018/10/30 | 1,271 | 1,450 | 1,252 | 1,354 | 291,900 |
| 2018/10/29 | 1,436 | 1,466 | 1,270 | 1,271 | 212,400 |
| 2018/10/26 | 1,540 | 1,548 | 1,296 | 1,445 | 344,300 |
| 2018/10/25 | 1,588 | 1,599 | 1,506 | 1,509 | 179,500 |
| 2018/10/24 | 1,691 | 1,695 | 1,629 | 1,653 | 116,000 |
| 2018/10/23 | 1,701 | 1,726 | 1,623 | 1,660 | 313,500 |
| 2018/10/22 | 1,676 | 1,680 | 1,613 | 1,621 | 139,800 |
| 2018/10/19 | 1,611 | 1,671 | 1,592 | 1,636 | 211,000 |
| 2018/10/18 | 1,745 | 1,790 | 1,650 | 1,650 | 514,300 |
| 2018/10/17 | 1,838 | 1,970 | 1,755 | 1,780 | 1,289,700 |
| 2018/10/16 | 1,715 | 1,805 | 1,662 | 1,800 | 470,100 |
| 2018/10/15 | 1,694 | 1,713 | 1,635 | 1,655 | 329,000 |
| 2018/10/12 | 1,712 | 1,778 | 1,633 | 1,654 | 850,900 |
| 2018/10/11 | 1,730 | 1,800 | 1,615 | 1,680 | 1,197,300 |
| 2018/10/10 | 1,832 | 1,964 | 1,630 | 1,890 | 3,811,800 |