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
2020/12/30 463 493 463 487 10,900
2020/12/29 454 469 454 469 6,700
2020/12/28 467 470 451 451 24,500
2020/12/25 470 478 467 469 41,400
2020/12/24 479 479 466 476 20,500
2020/12/23 483 488 463 472 14,500
2020/12/22 499 499 477 483 21,300
2020/12/21 520 520 498 502 12,600
2020/12/18 512 520 512 512 6,900
2020/12/17 537 537 499 509 26,600
2020/12/16 545 557 540 540 17,500
2020/12/15 565 566 545 550 22,000
2020/12/14 572 572 555 559 14,700
2020/12/11 555 566 537 565 17,800
2020/12/10 575 581 560 565 72,500
2020/12/09 535 570 528 570 80,900
2020/12/08 495 531 495 528 34,800
2020/12/07 502 502 481 502 21,400
2020/12/04 518 518 497 503 8,500
2020/12/03 508 508 494 507 19,700
2020/12/02 515 518 505 518 12,500
2020/12/01 514 515 509 514 13,300
2020/11/30 498 518 498 513 15,700
2020/11/27 496 496 490 493 10,600
2020/11/26 485 492 474 492 6,100
2020/11/25 494 497 485 485 8,700
2020/11/24 494 494 480 486 6,900
2020/11/20 463 488 461 488 12,300
2020/11/19 465 470 464 468 7,300
2020/11/18 470 477 466 467 3,200
2020/11/17 476 476 466 466 5,500
2020/11/16 488 492 465 475 16,600
2020/11/13 501 503 484 492 25,000
2020/11/12 500 507 485 504 21,100
2020/11/11 476 504 473 504 22,800
2020/11/10 471 476 463 476 19,700
2020/11/09 461 470 459 465 12,100
2020/11/06 467 468 455 462 5,500
2020/11/05 460 467 454 467 4,400
2020/11/04 460 472 454 458 16,100
2020/11/02 458 461 452 460 5,000
2020/10/30 458 462 443 444 13,700
2020/10/29 451 458 448 458 9,400
2020/10/28 464 464 454 454 6,700
2020/10/27 463 467 456 467 11,000
2020/10/26 479 479 462 462 15,900
2020/10/23 482 482 476 479 8,000
2020/10/22 490 490 480 482 5,700
2020/10/21 486 494 483 485 14,800
2020/10/20 498 498 484 487 11,800
2020/10/19 496 502 492 498 4,600
2020/10/16 512 513 487 491 29,400
2020/10/15 530 530 511 515 14,700
2020/10/14 530 534 527 529 9,700
2020/10/13 532 533 522 530 10,800
2020/10/12 523 530 520 528 11,100
2020/10/09 532 532 508 520 54,000
2020/10/08 541 548 530 534 27,500
2020/10/07 538 541 528 535 19,500
2020/10/06 538 543 535 538 8,200
2020/10/05 526 544 520 533 27,800
2020/10/02 575 583 520 520 91,800
2020/09/30 557 596 556 577 127,600
2020/09/29 529 551 529 547 48,600
2020/09/28 550 558 519 523 63,700
2020/09/25 503 535 499 535 69,400
2020/09/24 496 501 488 501 16,000
2020/09/23 490 507 482 497 23,500
2020/09/18 485 492 485 487 8,500
2020/09/17 493 493 483 485 9,300
2020/09/16 494 496 490 493 5,600
2020/09/15 488 495 487 489 13,200
2020/09/14 488 493 482 488 9,100
2020/09/11 489 489 480 484 8,700
2020/09/10 502 549 482 489 130,500
2020/09/09 479 479 471 478 5,600
2020/09/08 474 477 469 477 7,900
2020/09/07 464 474 464 469 8,200
2020/09/04 466 467 460 464 5,200
2020/09/03 469 476 464 468 16,900
2020/09/02 480 480 469 472 4,900
2020/09/01 482 482 467 474 13,600
2020/08/31 462 480 462 477 16,300
2020/08/28 472 483 456 456 21,700
2020/08/27 482 489 469 471 17,100
2020/08/26 467 489 464 476 16,300
2020/08/25 467 473 460 462 24,100
2020/08/24 486 491 466 469 11,000
2020/08/21 501 501 483 488 7,500
2020/08/20 486 499 479 493 14,400
2020/08/19 504 505 481 485 23,900
2020/08/18 500 511 485 504 26,500
2020/08/17 455 531 455 504 105,700
2020/08/14 452 465 445 453 21,900
2020/08/13 445 450 439 448 12,400
2020/08/12 442 453 439 447 14,100
2020/08/11 443 455 435 442 14,000
2020/08/07 439 442 425 435 12,100
2020/08/06 428 438 411 428 18,400
2020/08/05 422 436 409 425 9,800
2020/08/04 404 408 400 405 17,100
2020/08/03 400 408 398 400 19,700
2020/07/31 436 438 400 404 30,300
2020/07/30 455 455 440 440 9,000
2020/07/29 462 462 455 455 6,700
2020/07/28 472 476 457 457 11,000
2020/07/27 480 480 472 472 4,600
2020/07/22 488 488 476 483 2,900
2020/07/21 488 489 474 479 8,100
2020/07/20 488 491 481 485 7,700
2020/07/17 496 496 488 488 2,200
2020/07/16 499 499 491 491 7,100
2020/07/15 497 500 489 495 28,500
2020/07/14 510 510 487 495 14,000
2020/07/13 508 510 504 506 7,300
2020/07/10 512 517 504 504 11,700
2020/07/09 536 536 508 513 8,200
2020/07/08 544 544 531 533 5,000
2020/07/07 551 551 534 543 12,100
2020/07/06 540 546 536 543 11,400
2020/07/03 538 551 528 550 16,700
2020/07/02 557 560 530 538 20,800
2020/07/01 570 580 555 560 5,800
2020/06/30 552 572 549 564 14,100
2020/06/29 560 571 551 551 15,200
2020/06/26 581 592 567 567 18,100
2020/06/25 605 605 560 567 14,400
2020/06/24 604 605 598 599 6,800
2020/06/23 609 616 595 595 10,900
2020/06/22 609 611 592 599 13,100
2020/06/19 577 609 577 602 25,600
2020/06/18 573 582 562 577 8,300
2020/06/17 585 589 568 588 7,500
2020/06/16 545 585 545 585 12,200
2020/06/15 605 605 538 542 26,100
2020/06/12 566 598 557 588 32,500
2020/06/11 640 650 610 616 21,000
2020/06/10 647 652 636 650 17,300
2020/06/09 667 671 635 660 25,900
2020/06/08 677 677 647 666 29,200
2020/06/05 667 680 637 660 68,600
2020/06/04 596 650 596 650 73,600
2020/06/03 610 626 588 593 17,300
2020/06/02 574 601 572 591 14,000
2020/06/01 589 594 569 574 16,800
2020/05/29 625 626 593 598 14,800
2020/05/28 622 635 600 615 28,800
2020/05/27 612 633 598 623 28,900
2020/05/26 618 642 601 614 64,500
2020/05/25 562 631 562 608 86,400
2020/05/22 539 561 529 549 73,100
2020/05/21 513 532 508 526 19,900
2020/05/20 509 522 505 513 13,400
2020/05/19 495 508 488 505 26,700
2020/05/18 490 492 478 485 58,800
2020/05/15 525 539 517 530 41,000
2020/05/14 582 583 516 520 63,100
2020/05/13 521 574 517 572 55,400
2020/05/12 526 534 511 529 40,500
2020/05/11 500 555 500 535 85,700
2020/05/08 495 501 486 496 27,700
2020/05/07 498 500 478 496 29,200
2020/05/01 524 524 478 508 63,600
2020/04/30 483 530 481 530 49,000
2020/04/28 488 488 468 475 18,200
2020/04/27 478 490 464 490 24,200
2020/04/24 478 479 459 477 26,500
2020/04/23 493 494 453 471 44,500
2020/04/22 485 487 477 477 21,800
2020/04/21 563 563 506 506 54,900
2020/04/20 545 583 536 563 49,800
2020/04/17 541 547 511 525 35,900
2020/04/16 522 544 481 531 57,400
2020/04/15 477 520 467 509 49,200
2020/04/14 443 479 443 472 22,500
2020/04/13 472 480 440 443 41,900
2020/04/10 482 513 458 471 30,000
2020/04/09 417 467 412 467 41,600
2020/04/08 426 429 390 416 45,400
2020/04/07 419 442 395 423 31,800
2020/04/06 400 420 360 411 14,900
2020/04/03 417 425 390 401 21,800
2020/04/02 409 440 408 423 11,100
2020/04/01 444 451 393 416 37,900
2020/03/31 433 478 433 452 24,900
2020/03/30 413 443 400 430 24,700
2020/03/27 468 472 424 449 45,400
2020/03/26 479 494 453 458 17,900
2020/03/25 480 509 436 505 56,600
2020/03/24 405 464 405 451 16,600
2020/03/23 402 417 361 399 25,800
2020/03/19 435 440 400 405 37,600
2020/03/18 478 496 430 431 26,100
2020/03/17 450 494 419 475 44,800
2020/03/16 525 525 465 465 34,500
2020/03/13 555 555 461 465 42,600
2020/03/12 592 592 501 535 49,100
2020/03/11 604 620 566 572 50,300
2020/03/10 525 634 519 634 51,600
2020/03/09 642 644 588 595 42,700
2020/03/06 701 702 669 672 36,000
2020/03/05 740 753 720 727 17,100
2020/03/04 728 761 713 725 37,800
2020/03/03 805 827 748 758 40,400
2020/03/02 745 816 739 803 57,200
2020/02/28 771 793 730 730 67,200
2020/02/27 839 839 742 756 65,400
2020/02/26 870 882 836 846 35,100
2020/02/25 903 920 876 900 45,500
2020/02/21 900 1,033 900 978 166,700
2020/02/20 870 988 870 889 229,200
2020/02/19 850 871 800 838 106,200
2020/02/18 920 920 853 853 23,300
2020/02/17 1,010 1,011 900 917 47,900
2020/02/14 1,062 1,068 965 1,009 36,300
2020/02/13 1,092 1,101 1,058 1,062 21,100
2020/02/12 1,086 1,098 1,082 1,090 7,500
2020/02/10 1,072 1,110 1,067 1,075 22,900
2020/02/07 1,093 1,093 1,059 1,072 13,800
2020/02/06 1,094 1,113 1,086 1,092 18,200
2020/02/05 1,095 1,100 1,078 1,094 16,500
2020/02/04 1,092 1,111 1,072 1,095 21,100
2020/02/03 1,057 1,090 1,043 1,090 23,000
2020/01/31 1,088 1,107 1,056 1,087 20,400
2020/01/30 1,107 1,120 1,049 1,050 53,300
2020/01/29 1,125 1,146 1,100 1,102 58,400
2020/01/28 1,036 1,117 1,030 1,066 42,200
2020/01/27 1,044 1,058 1,025 1,037 15,800
2020/01/24 1,077 1,107 1,050 1,061 23,300
2020/01/23 1,120 1,123 1,095 1,107 23,600
2020/01/22 1,053 1,158 1,049 1,140 76,400
2020/01/21 1,060 1,060 1,014 1,057 26,000
2020/01/20 999 1,059 993 1,059 32,300
2020/01/17 1,024 1,024 1,002 1,006 11,100
2020/01/16 975 1,016 975 1,016 12,900
2020/01/15 991 998 971 976 12,800
2020/01/14 993 1,009 986 991 12,900
2020/01/10 1,008 1,020 963 981 34,300
2020/01/09 1,026 1,072 1,008 1,008 21,300
2020/01/08 1,030 1,031 957 1,019 46,300
2020/01/07 986 1,034 976 1,033 25,100
2020/01/06 1,010 1,044 987 989 31,400

このページの先頭へ