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
2022/12/30 458 459 454 454 1,800
2022/12/29 450 467 449 458 2,900
2022/12/28 455 455 449 455 12,900
2022/12/27 456 456 451 455 22,100
2022/12/26 456 457 451 457 26,100
2022/12/23 464 464 445 457 29,900
2022/12/22 460 470 456 464 16,800
2022/12/21 464 467 453 460 27,300
2022/12/20 471 471 464 470 6,800
2022/12/19 470 477 462 471 5,100
2022/12/16 473 476 472 473 7,900
2022/12/15 475 480 471 480 5,900
2022/12/14 489 489 476 482 7,900
2022/12/13 508 508 488 494 12,600
2022/12/12 499 508 494 508 24,300
2022/12/09 493 499 490 495 34,500
2022/12/08 492 494 491 494 1,800
2022/12/07 493 493 488 492 3,100
2022/12/06 490 494 487 491 8,800
2022/12/05 486 502 482 490 9,800
2022/12/02 484 486 476 485 3,500
2022/12/01 491 494 480 484 13,100
2022/11/30 476 481 475 480 3,800
2022/11/29 480 482 474 475 5,200
2022/11/28 478 479 474 479 26,600
2022/11/25 479 479 473 475 14,200
2022/11/24 477 478 472 475 11,300
2022/11/22 478 480 476 477 5,700
2022/11/21 470 478 461 478 8,400
2022/11/18 472 480 466 469 3,300
2022/11/17 470 480 470 480 1,200
2022/11/16 472 474 468 474 11,500
2022/11/15 462 476 459 464 43,800
2022/11/14 489 493 483 493 18,600
2022/11/11 492 492 480 487 20,500
2022/11/10 493 493 483 490 15,100
2022/11/09 492 492 488 489 9,800
2022/11/08 489 490 480 490 11,700
2022/11/07 483 490 482 485 4,800
2022/11/04 489 493 475 483 12,100
2022/11/02 489 495 486 490 9,300
2022/11/01 495 495 489 493 3,200
2022/10/31 489 497 489 493 3,700
2022/10/28 487 499 486 489 1,700
2022/10/27 487 493 487 493 2,800
2022/10/26 493 499 486 493 5,000
2022/10/25 498 512 486 486 13,400
2022/10/24 493 501 489 498 9,900
2022/10/21 482 493 481 493 700
2022/10/20 483 490 475 490 17,200
2022/10/19 487 487 477 483 9,200
2022/10/18 491 491 487 487 6,800
2022/10/17 486 486 477 479 600
2022/10/14 488 488 479 484 700
2022/10/13 482 482 466 480 7,200
2022/10/12 491 491 480 490 2,400
2022/10/11 491 491 491 491 200
2022/10/07 493 493 491 491 200
2022/10/06 492 493 485 493 1,900
2022/10/05 497 497 489 493 400
2022/10/04 487 499 487 494 900
2022/10/03 488 488 479 487 2,000
2022/09/30 481 486 479 483 5,200
2022/09/29 480 486 480 481 6,200
2022/09/28 485 485 470 482 10,100
2022/09/27 495 495 480 488 19,200
2022/09/26 497 497 489 495 4,300
2022/09/22 483 498 483 498 1,800
2022/09/21 490 490 481 489 7,500
2022/09/20 488 494 488 490 4,100
2022/09/16 496 498 490 490 5,800
2022/09/15 498 498 494 496 3,500
2022/09/14 489 498 488 498 2,600
2022/09/13 498 498 493 493 4,300
2022/09/12 493 498 488 498 2,700
2022/09/09 500 500 490 491 5,800
2022/09/08 499 499 494 499 3,400
2022/09/07 498 501 491 494 3,900
2022/09/06 502 508 499 500 3,200
2022/09/05 503 519 501 505 2,600
2022/09/02 510 510 499 508 4,300
2022/09/01 510 510 504 510 2,200
2022/08/31 513 513 502 503 5,700
2022/08/30 502 515 502 515 2,700
2022/08/29 510 514 499 499 11,900
2022/08/26 519 521 515 515 4,000
2022/08/25 525 529 509 518 9,200
2022/08/24 520 531 520 531 3,200
2022/08/23 520 523 517 520 1,700
2022/08/22 532 532 517 520 10,100
2022/08/19 530 542 530 535 7,200
2022/08/18 563 563 532 537 19,900
2022/08/17 524 556 520 547 34,500
2022/08/16 505 514 505 514 5,900
2022/08/15 518 525 503 503 22,400
2022/08/12 569 569 548 556 19,300
2022/08/10 562 569 561 561 1,600
2022/08/09 567 568 559 559 1,300
2022/08/08 560 571 557 567 6,500
2022/08/05 542 570 542 560 9,900
2022/08/04 526 578 526 556 24,100
2022/08/03 530 532 525 528 1,700
2022/08/02 529 545 523 530 4,400
2022/08/01 553 553 516 528 35,700
2022/07/29 541 554 541 544 3,100
2022/07/28 550 550 535 544 2,000
2022/07/27 551 551 536 550 5,300
2022/07/26 578 578 551 559 2,700
2022/07/25 556 575 546 569 14,100
2022/07/22 558 570 521 569 62,400
2022/07/21 529 560 529 555 17,800
2022/07/20 526 527 509 521 8,100
2022/07/19 522 530 518 522 1,800
2022/07/15 526 526 520 525 1,400
2022/07/14 510 530 510 526 2,700
2022/07/13 528 528 519 519 3,200
2022/07/12 533 535 523 527 1,700
2022/07/11 536 539 517 533 7,300
2022/07/08 535 535 500 526 18,300
2022/07/07 535 536 527 535 7,600
2022/07/06 544 544 521 539 4,200
2022/07/05 546 547 533 546 7,900
2022/07/04 534 546 534 542 11,000
2022/07/01 524 533 510 530 13,500
2022/06/30 510 528 509 514 10,000
2022/06/29 505 520 501 514 12,800
2022/06/28 500 501 496 500 5,000
2022/06/27 487 500 487 500 5,100
2022/06/24 485 492 485 486 1,500
2022/06/23 486 493 486 493 2,200
2022/06/22 489 492 488 491 800
2022/06/21 487 490 487 488 600
2022/06/20 481 490 481 490 2,500
2022/06/17 490 490 470 480 29,700
2022/06/16 512 514 500 500 4,800
2022/06/15 508 518 506 511 3,400
2022/06/14 503 508 494 508 5,100
2022/06/13 517 517 504 504 2,000
2022/06/10 518 518 505 516 8,600
2022/06/09 508 523 508 519 4,000
2022/06/08 516 527 508 508 10,300
2022/06/07 532 532 515 521 15,900
2022/06/06 523 534 523 532 8,200
2022/06/03 518 522 511 522 8,200
2022/06/02 509 515 502 515 12,300
2022/06/01 514 514 491 509 17,000
2022/05/31 490 513 490 508 24,900
2022/05/30 485 485 476 480 5,800
2022/05/27 475 480 475 480 1,000
2022/05/26 480 484 475 481 4,000
2022/05/25 488 488 480 480 1,300
2022/05/24 477 486 477 485 10,400
2022/05/23 471 479 471 477 2,600
2022/05/20 472 478 470 478 1,000
2022/05/19 467 480 466 472 2,700
2022/05/18 481 481 475 475 1,400
2022/05/17 480 482 475 482 1,400
2022/05/16 477 486 473 483 28,600
2022/05/13 459 465 450 465 1,200
2022/05/12 463 466 458 459 600
2022/05/11 468 470 465 470 600
2022/05/10 470 470 453 468 3,600
2022/05/09 470 470 470 470 100
2022/05/06 461 462 456 456 1,400
2022/05/02 460 462 460 461 800
2022/04/28 461 469 461 461 500
2022/04/27 469 469 462 466 700
2022/04/26 470 470 470 470 100
2022/04/25 462 468 462 468 5,400
2022/04/22 480 484 473 478 1,000
2022/04/21 471 485 471 485 1,100
2022/04/20 483 483 470 479 2,700
2022/04/19 472 483 470 483 3,700
2022/04/18 466 466 461 466 500
2022/04/15 461 471 458 471 4,600
2022/04/14 465 465 455 465 800
2022/04/13 455 460 451 460 800
2022/04/12 447 455 447 455 9,700
2022/04/11 465 469 452 456 6,700
2022/04/08 460 475 460 473 2,600
2022/04/07 460 471 460 464 3,700
2022/04/06 476 481 472 474 2,100
2022/04/05 481 485 474 482 17,700
2022/04/04 478 492 473 490 5,600
2022/04/01 465 474 460 473 6,900
2022/03/31 460 485 458 468 21,900
2022/03/30 469 469 452 452 3,700
2022/03/29 450 458 450 453 1,900
2022/03/28 457 465 457 457 6,000
2022/03/25 453 462 452 457 2,800
2022/03/24 462 462 461 461 600
2022/03/23 468 470 460 460 4,300
2022/03/22 464 469 459 460 4,100
2022/03/18 457 469 456 456 1,800
2022/03/17 453 473 450 456 9,800
2022/03/16 457 460 451 451 900
2022/03/15 445 459 445 452 2,300
2022/03/14 453 465 444 459 5,900
2022/03/11 454 459 444 453 3,900
2022/03/10 460 462 452 462 4,400
2022/03/09 446 456 430 450 18,100
2022/03/08 430 449 420 438 17,100
2022/03/07 452 458 440 441 2,500
2022/03/04 456 457 450 457 3,000
2022/03/03 461 465 452 455 4,600
2022/03/02 455 462 454 458 3,100
2022/03/01 455 462 453 455 6,800
2022/02/28 453 455 451 453 1,000
2022/02/25 461 461 430 454 5,100
2022/02/24 462 462 440 440 6,100
2022/02/22 454 467 451 458 4,300
2022/02/21 462 464 451 460 3,600
2022/02/18 460 460 447 460 1,000
2022/02/17 461 461 451 453 3,800
2022/02/16 463 465 461 461 2,700
2022/02/15 460 464 459 463 4,100
2022/02/14 454 457 453 457 3,700
2022/02/10 458 460 452 454 2,100
2022/02/09 454 459 450 451 1,900
2022/02/08 454 458 452 454 2,000
2022/02/07 467 467 447 461 1,200
2022/02/04 453 463 452 453 4,400
2022/02/03 455 463 450 456 4,700
2022/02/02 441 455 435 455 8,800
2022/02/01 442 455 442 453 7,900
2022/01/31 429 484 428 449 56,300
2022/01/28 442 442 429 429 3,200
2022/01/27 441 441 420 426 3,200
2022/01/26 431 441 429 441 8,800
2022/01/25 426 428 425 425 2,700
2022/01/24 423 427 422 427 2,800
2022/01/21 428 431 421 423 3,600
2022/01/20 421 428 420 428 4,900
2022/01/19 432 433 425 427 9,500
2022/01/18 439 439 436 437 2,300
2022/01/17 446 447 439 439 1,900
2022/01/14 441 447 441 447 1,100
2022/01/13 440 448 436 445 2,000
2022/01/12 436 437 436 436 1,500
2022/01/11 431 441 428 437 3,100
2022/01/07 439 439 425 432 3,300
2022/01/06 448 448 441 441 1,400
2022/01/05 455 455 447 448 11,800
2022/01/04 449 454 445 454 5,300

このページの先頭へ