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

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
2019/12/30 1,048 1,075 1,008 1,040 36,600
2019/12/27 1,015 1,053 1,010 1,048 37,200
2019/12/26 988 1,029 955 1,015 71,400
2019/12/25 973 1,023 972 995 75,100
2019/12/24 959 973 949 966 40,000
2019/12/23 965 975 940 957 31,400
2019/12/20 937 976 935 964 37,300
2019/12/19 900 946 891 943 28,100
2019/12/18 947 947 886 902 35,800
2019/12/17 917 936 906 935 57,700
2019/12/16 866 912 866 899 30,900
2019/12/13 844 888 844 864 33,000
2019/12/12 874 874 840 842 21,900
2019/12/11 830 890 830 876 37,000
2019/12/10 811 825 811 820 6,700
2019/12/09 816 829 810 810 5,300
2019/12/06 835 835 800 812 16,500
2019/12/05 861 861 819 820 23,500
2019/12/04 870 870 836 862 7,700
2019/12/03 876 876 841 859 22,200
2019/12/02 873 933 866 876 62,100
2019/11/29 808 937 798 848 88,300
2019/11/28 780 838 777 809 79,700
2019/11/27 760 785 745 780 41,600
2019/11/26 762 762 720 743 21,900
2019/11/25 762 769 741 755 19,500
2019/11/22 788 788 762 768 23,700
2019/11/21 787 788 740 774 35,700
2019/11/20 762 798 752 776 52,700
2019/11/19 794 794 735 740 49,300
2019/11/18 809 822 749 772 146,000
2019/11/15 665 735 654 735 186,100
2019/11/14 629 638 618 635 18,600
2019/11/13 628 628 617 619 12,900
2019/11/12 631 635 622 631 15,500
2019/11/11 629 629 623 626 5,900
2019/11/08 636 636 625 628 10,300
2019/11/07 635 638 625 626 14,300
2019/11/06 642 654 636 643 13,200
2019/11/05 645 665 626 645 7,700
2019/11/01 648 655 640 640 6,300
2019/10/31 650 662 635 652 20,400
2019/10/30 630 665 625 642 32,000
2019/10/29 620 632 618 632 10,800
2019/10/28 621 624 616 620 4,500
2019/10/25 620 620 614 620 5,000
2019/10/24 610 622 610 615 7,400
2019/10/23 605 610 602 610 4,500
2019/10/21 604 609 600 608 5,200
2019/10/18 608 613 608 609 4,700
2019/10/17 612 617 612 613 4,100
2019/10/16 615 619 607 617 7,800
2019/10/15 604 615 599 615 10,400
2019/10/11 598 602 593 599 7,200
2019/10/10 606 609 600 604 9,000
2019/10/09 607 611 602 606 8,800
2019/10/08 618 619 607 609 14,700
2019/10/07 641 641 617 618 7,100
2019/10/04 613 633 611 632 17,100
2019/10/03 618 637 608 619 15,400
2019/10/02 644 656 621 628 26,100
2019/10/01 677 677 650 659 36,700
2019/09/30 670 720 640 676 246,600
2019/09/27 615 705 615 705 217,200
2019/09/26 611 611 603 605 5,300
2019/09/25 600 622 599 603 19,400
2019/09/24 587 606 587 606 10,200
2019/09/20 582 588 567 586 11,200
2019/09/19 585 593 580 582 8,300
2019/09/18 584 589 584 588 1,300
2019/09/17 583 589 581 585 3,600
2019/09/13 593 593 582 583 6,800
2019/09/12 587 594 586 589 5,800
2019/09/11 588 591 582 587 4,600
2019/09/10 595 600 591 591 4,100
2019/09/09 603 605 594 598 7,300
2019/09/06 600 605 594 603 3,700
2019/09/05 602 602 596 600 7,000
2019/09/04 594 603 594 600 1,500
2019/09/03 596 611 587 593 7,400
2019/09/02 578 597 578 597 2,800
2019/08/30 594 599 574 581 11,100
2019/08/29 572 578 563 576 17,800
2019/08/28 582 587 571 575 12,200
2019/08/27 596 600 586 586 4,500
2019/08/26 597 599 593 595 3,400
2019/08/23 604 607 596 604 10,800
2019/08/22 607 611 607 608 1,100
2019/08/21 618 618 600 613 18,100
2019/08/20 614 630 614 622 4,600
2019/08/19 614 625 614 620 5,700
2019/08/16 606 624 600 624 9,100
2019/08/15 575 606 575 606 25,700
2019/08/14 615 638 614 629 13,700
2019/08/13 639 639 606 616 21,300
2019/08/09 634 639 632 632 10,700
2019/08/08 647 647 635 636 9,700
2019/08/07 639 646 633 642 2,900
2019/08/06 615 641 613 629 25,100
2019/08/05 667 667 640 655 18,700
2019/08/02 652 663 652 663 9,700
2019/08/01 671 680 661 674 6,500
2019/07/31 692 692 673 675 8,900
2019/07/30 696 706 690 692 7,000
2019/07/29 701 713 696 701 8,700
2019/07/26 708 714 697 707 9,000
2019/07/25 704 721 704 708 6,100
2019/07/24 721 721 710 713 3,200
2019/07/23 702 719 702 717 4,800
2019/07/22 716 717 701 716 11,500
2019/07/19 684 710 684 701 17,100
2019/07/18 700 702 688 689 19,200
2019/07/17 694 711 691 711 18,600
2019/07/16 700 710 689 700 17,800
2019/07/12 715 717 702 713 22,500
2019/07/11 724 725 713 721 9,900
2019/07/10 723 730 718 729 7,400
2019/07/09 734 737 718 734 30,200
2019/07/08 731 750 731 749 34,900
2019/07/05 717 741 716 737 22,300
2019/07/04 725 732 719 731 13,500
2019/07/03 738 738 716 725 16,200
2019/07/02 728 751 727 735 21,300
2019/07/01 770 805 721 725 102,900
2019/06/28 724 777 717 774 97,100
2019/06/27 709 735 709 718 23,500
2019/06/26 679 717 660 709 71,100
2019/06/25 727 734 686 686 61,000
2019/06/24 707 744 703 734 68,700
2019/06/21 700 710 678 710 131,100
2019/06/20 654 714 641 714 103,200
2019/06/19 622 664 622 659 39,400
2019/06/18 640 645 620 622 28,200
2019/06/17 645 654 636 641 22,000
2019/06/14 640 659 640 655 22,000
2019/06/13 630 652 630 638 30,100
2019/06/12 633 641 625 631 20,500
2019/06/11 651 664 635 637 35,700
2019/06/10 635 659 635 654 33,300
2019/06/07 623 639 621 635 29,600
2019/06/06 635 641 621 623 25,900
2019/06/05 639 645 622 642 28,700
2019/06/04 604 630 600 629 43,900
2019/06/03 607 627 595 600 77,200
2019/05/31 648 655 620 625 46,500
2019/05/30 662 687 641 646 68,100
2019/05/29 650 662 641 657 41,400
2019/05/28 617 670 617 647 107,600
2019/05/27 623 632 610 615 84,000
2019/05/24 629 653 626 633 65,400
2019/05/23 660 660 641 649 65,400
2019/05/22 662 678 657 672 62,100
2019/05/21 660 663 645 656 70,100
2019/05/20 680 693 659 662 126,300
2019/05/17 685 695 648 680 395,400
2019/05/16 745 745 745 745 1,800
2019/05/15 914 924 861 895 91,600
2019/05/14 901 917 883 906 79,800
2019/05/13 944 977 932 940 46,000
2019/05/10 963 981 935 950 54,700
2019/05/09 995 996 965 966 37,000
2019/05/08 992 1,000 982 997 18,700
2019/05/07 1,008 1,015 992 998 32,400
2019/04/26 1,000 1,009 986 1,007 29,800
2019/04/25 1,026 1,026 999 1,003 40,300
2019/04/24 1,002 1,034 1,001 1,027 48,600
2019/04/23 1,004 1,007 997 998 18,700
2019/04/22 1,005 1,026 997 1,008 35,400
2019/04/19 1,001 1,038 998 1,001 26,600
2019/04/18 1,002 1,005 995 997 36,200
2019/04/17 1,004 1,027 995 1,003 60,000
2019/04/16 1,015 1,027 1,005 1,007 18,300
2019/04/15 1,014 1,022 997 1,008 23,200
2019/04/12 1,014 1,033 1,000 1,004 42,200
2019/04/11 1,013 1,035 992 1,020 49,700
2019/04/10 1,002 1,020 995 1,010 30,700
2019/04/09 1,057 1,057 999 1,010 69,300
2019/04/08 1,049 1,074 1,014 1,062 54,700
2019/04/05 1,050 1,064 1,022 1,038 49,600
2019/04/04 1,055 1,082 1,040 1,046 87,500
2019/04/03 1,009 1,056 1,000 1,054 55,800
2019/04/02 1,080 1,080 999 1,011 81,600
2019/04/01 1,039 1,099 1,022 1,035 120,000
2019/03/29 1,010 1,025 999 1,022 31,500
2019/03/28 1,037 1,037 980 995 47,400
2019/03/27 1,004 1,055 1,004 1,014 55,500
2019/03/26 986 1,010 985 992 27,700
2019/03/25 978 994 975 985 35,100
2019/03/22 1,048 1,072 1,015 1,023 62,800
2019/03/20 998 1,039 998 1,025 30,300
2019/03/19 994 1,018 991 1,002 21,900
2019/03/18 989 1,009 982 994 23,600
2019/03/15 965 1,010 960 969 44,500
2019/03/14 975 975 951 965 15,000
2019/03/13 970 985 947 967 28,200
2019/03/12 952 989 940 957 41,300
2019/03/11 955 965 941 945 23,300
2019/03/08 973 979 957 960 54,300
2019/03/07 1,008 1,011 987 988 42,700
2019/03/06 1,015 1,017 1,005 1,007 22,000
2019/03/05 1,023 1,031 1,009 1,015 30,500
2019/03/04 1,010 1,044 1,010 1,032 43,000
2019/03/01 1,003 1,017 1,001 1,010 13,200
2019/02/28 995 1,022 993 1,007 32,000
2019/02/27 1,001 1,007 990 998 33,600
2019/02/26 1,030 1,036 988 1,000 61,600
2019/02/25 1,072 1,093 1,023 1,027 79,500
2019/02/22 988 1,067 982 1,059 121,500
2019/02/21 976 979 970 977 20,000
2019/02/20 988 988 967 974 43,000
2019/02/19 980 1,002 962 984 93,700
2019/02/18 1,015 1,024 965 985 146,800
2019/02/15 1,000 1,035 985 1,007 293,000
2019/02/14 1,245 1,276 1,241 1,264 54,600
2019/02/13 1,256 1,269 1,241 1,250 26,700
2019/02/12 1,189 1,251 1,186 1,246 44,500
2019/02/08 1,218 1,218 1,165 1,170 39,200
2019/02/07 1,286 1,286 1,225 1,229 46,700
2019/02/06 1,248 1,286 1,231 1,272 48,900
2019/02/05 1,246 1,247 1,222 1,237 26,800
2019/02/04 1,180 1,230 1,180 1,229 41,300
2019/02/01 1,170 1,177 1,150 1,168 17,100
2019/01/31 1,151 1,186 1,151 1,165 18,600
2019/01/30 1,171 1,173 1,134 1,140 28,900
2019/01/29 1,149 1,212 1,134 1,191 39,000
2019/01/28 1,192 1,193 1,151 1,158 33,400
2019/01/25 1,198 1,213 1,190 1,192 26,300
2019/01/24 1,120 1,214 1,120 1,202 47,100
2019/01/23 1,128 1,160 1,121 1,124 28,000
2019/01/22 1,136 1,161 1,111 1,147 32,500
2019/01/21 1,215 1,228 1,130 1,136 73,900
2019/01/18 1,229 1,240 1,188 1,188 45,300
2019/01/17 1,218 1,245 1,200 1,213 68,700
2019/01/16 1,155 1,218 1,148 1,208 46,800
2019/01/15 1,131 1,171 1,130 1,155 33,600
2019/01/11 1,107 1,161 1,101 1,140 44,900
2019/01/10 1,140 1,140 1,091 1,091 29,300
2019/01/09 1,150 1,177 1,141 1,141 92,600
2019/01/08 1,111 1,192 1,110 1,172 67,700
2019/01/07 1,111 1,122 1,073 1,114 58,200
2019/01/04 1,029 1,058 1,004 1,056 57,100

このページの先頭へ