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 |
---|---|---|---|---|---|
2023/12/29 | 488 | 491 | 488 | 491 | 1,700 |
2023/12/28 | 481 | 488 | 481 | 488 | 1,600 |
2023/12/27 | 484 | 492 | 480 | 483 | 14,600 |
2023/12/26 | 488 | 491 | 480 | 487 | 16,000 |
2023/12/25 | 487 | 494 | 487 | 492 | 8,400 |
2023/12/22 | 489 | 489 | 480 | 487 | 12,900 |
2023/12/21 | 486 | 486 | 482 | 482 | 4,000 |
2023/12/20 | 489 | 489 | 484 | 487 | 4,500 |
2023/12/19 | 488 | 490 | 481 | 490 | 6,000 |
2023/12/18 | 482 | 493 | 479 | 488 | 5,900 |
2023/12/15 | 479 | 483 | 475 | 482 | 7,800 |
2023/12/14 | 501 | 501 | 480 | 489 | 18,200 |
2023/12/13 | 501 | 514 | 491 | 497 | 13,600 |
2023/12/12 | 490 | 499 | 490 | 493 | 3,600 |
2023/12/11 | 498 | 501 | 495 | 498 | 5,000 |
2023/12/08 | 487 | 498 | 485 | 498 | 6,200 |
2023/12/07 | 499 | 500 | 487 | 487 | 2,100 |
2023/12/06 | 500 | 500 | 499 | 500 | 2,400 |
2023/12/05 | 498 | 503 | 498 | 503 | 1,600 |
2023/12/04 | 498 | 499 | 495 | 495 | 4,800 |
2023/12/01 | 502 | 503 | 498 | 501 | 4,000 |
2023/11/30 | 495 | 497 | 491 | 497 | 4,100 |
2023/11/29 | 501 | 501 | 489 | 495 | 11,100 |
2023/11/28 | 504 | 504 | 487 | 498 | 4,900 |
2023/11/27 | 502 | 505 | 498 | 498 | 6,100 |
2023/11/24 | 492 | 502 | 491 | 502 | 12,100 |
2023/11/22 | 483 | 499 | 483 | 497 | 4,800 |
2023/11/21 | 482 | 489 | 477 | 482 | 9,300 |
2023/11/20 | 482 | 485 | 479 | 483 | 6,400 |
2023/11/17 | 481 | 483 | 478 | 483 | 3,200 |
2023/11/16 | 486 | 486 | 481 | 481 | 500 |
2023/11/15 | 498 | 498 | 480 | 482 | 3,100 |
2023/11/14 | 481 | 481 | 473 | 473 | 3,300 |
2023/11/13 | 484 | 484 | 470 | 473 | 11,400 |
2023/11/10 | 494 | 494 | 484 | 487 | 4,600 |
2023/11/09 | 500 | 500 | 491 | 491 | 2,600 |
2023/11/08 | 493 | 497 | 486 | 492 | 16,900 |
2023/11/07 | 487 | 494 | 482 | 494 | 5,400 |
2023/11/06 | 485 | 489 | 478 | 488 | 10,400 |
2023/11/02 | 468 | 500 | 463 | 472 | 14,600 |
2023/11/01 | 472 | 472 | 452 | 455 | 17,200 |
2023/10/31 | 452 | 462 | 449 | 462 | 13,400 |
2023/10/30 | 450 | 461 | 450 | 455 | 14,600 |
2023/10/27 | 456 | 474 | 448 | 453 | 24,300 |
2023/10/26 | 460 | 465 | 456 | 457 | 17,900 |
2023/10/25 | 456 | 463 | 455 | 460 | 16,600 |
2023/10/24 | 464 | 468 | 450 | 451 | 30,100 |
2023/10/23 | 468 | 483 | 463 | 463 | 19,700 |
2023/10/20 | 478 | 481 | 468 | 470 | 19,600 |
2023/10/19 | 476 | 484 | 466 | 466 | 21,200 |
2023/10/18 | 478 | 482 | 473 | 476 | 16,700 |
2023/10/17 | 483 | 485 | 478 | 478 | 22,100 |
2023/10/16 | 493 | 500 | 482 | 483 | 21,700 |
2023/10/13 | 503 | 504 | 495 | 497 | 13,900 |
2023/10/12 | 502 | 507 | 502 | 502 | 6,400 |
2023/10/11 | 502 | 510 | 500 | 500 | 10,500 |
2023/10/10 | 511 | 514 | 506 | 509 | 7,500 |
2023/10/06 | 508 | 515 | 507 | 509 | 9,000 |
2023/10/05 | 491 | 512 | 491 | 508 | 18,900 |
2023/10/04 | 498 | 506 | 490 | 491 | 20,900 |
2023/10/03 | 503 | 506 | 498 | 501 | 36,500 |
2023/10/02 | 504 | 515 | 503 | 506 | 25,400 |
2023/09/29 | 518 | 526 | 504 | 506 | 37,100 |
2023/09/28 | 515 | 526 | 506 | 511 | 80,900 |
2023/09/27 | 569 | 569 | 553 | 555 | 35,600 |
2023/09/26 | 573 | 574 | 566 | 566 | 23,500 |
2023/09/25 | 572 | 580 | 569 | 574 | 30,000 |
2023/09/22 | 578 | 579 | 569 | 574 | 12,100 |
2023/09/21 | 569 | 580 | 569 | 577 | 5,600 |
2023/09/20 | 563 | 574 | 563 | 567 | 7,800 |
2023/09/19 | 569 | 570 | 560 | 569 | 17,700 |
2023/09/15 | 580 | 582 | 565 | 570 | 12,100 |
2023/09/14 | 579 | 582 | 579 | 582 | 5,900 |
2023/09/13 | 580 | 584 | 579 | 579 | 5,000 |
2023/09/12 | 588 | 588 | 576 | 577 | 10,500 |
2023/09/11 | 585 | 590 | 577 | 580 | 15,600 |
2023/09/08 | 576 | 620 | 569 | 575 | 177,000 |
2023/09/07 | 573 | 573 | 564 | 568 | 8,400 |
2023/09/06 | 568 | 574 | 568 | 573 | 13,400 |
2023/09/05 | 570 | 573 | 570 | 572 | 13,600 |
2023/09/04 | 570 | 570 | 568 | 570 | 9,400 |
2023/09/01 | 569 | 571 | 566 | 570 | 9,700 |
2023/08/31 | 565 | 570 | 562 | 570 | 10,600 |
2023/08/30 | 564 | 574 | 564 | 564 | 17,100 |
2023/08/29 | 566 | 570 | 560 | 568 | 11,100 |
2023/08/28 | 563 | 568 | 561 | 565 | 5,400 |
2023/08/25 | 569 | 570 | 563 | 565 | 7,300 |
2023/08/24 | 565 | 565 | 565 | 565 | 200 |
2023/08/23 | 573 | 573 | 565 | 568 | 4,700 |
2023/08/22 | 561 | 577 | 561 | 571 | 8,000 |
2023/08/21 | 558 | 566 | 552 | 560 | 11,600 |
2023/08/18 | 574 | 575 | 555 | 555 | 14,700 |
2023/08/17 | 570 | 576 | 565 | 574 | 11,400 |
2023/08/16 | 562 | 585 | 562 | 575 | 15,800 |
2023/08/15 | 612 | 615 | 553 | 555 | 103,600 |
2023/08/14 | 621 | 630 | 621 | 622 | 1,200 |
2023/08/10 | 620 | 621 | 620 | 621 | 800 |
2023/08/09 | 639 | 639 | 620 | 620 | 4,100 |
2023/08/08 | 620 | 652 | 620 | 630 | 13,800 |
2023/08/07 | 634 | 636 | 630 | 635 | 6,500 |
2023/08/04 | 630 | 643 | 630 | 643 | 2,500 |
2023/08/03 | 630 | 631 | 630 | 630 | 1,100 |
2023/08/02 | 631 | 635 | 630 | 632 | 1,800 |
2023/08/01 | 639 | 639 | 635 | 635 | 2,200 |
2023/07/31 | 624 | 629 | 606 | 629 | 11,700 |
2023/07/28 | 630 | 633 | 625 | 627 | 3,500 |
2023/07/27 | 627 | 630 | 624 | 630 | 1,500 |
2023/07/26 | 628 | 629 | 627 | 629 | 300 |
2023/07/25 | 628 | 628 | 628 | 628 | 300 |
2023/07/24 | 629 | 633 | 626 | 633 | 2,200 |
2023/07/21 | 630 | 632 | 629 | 631 | 2,400 |
2023/07/20 | 620 | 624 | 620 | 620 | 1,000 |
2023/07/19 | 618 | 625 | 618 | 623 | 400 |
2023/07/18 | 613 | 639 | 613 | 620 | 6,500 |
2023/07/14 | 622 | 624 | 622 | 623 | 2,400 |
2023/07/13 | 617 | 625 | 617 | 625 | 1,600 |
2023/07/12 | 619 | 620 | 617 | 617 | 1,500 |
2023/07/11 | 611 | 626 | 610 | 619 | 3,800 |
2023/07/10 | 620 | 629 | 620 | 629 | 3,700 |
2023/07/07 | 620 | 623 | 620 | 623 | 4,100 |
2023/07/06 | 640 | 640 | 630 | 630 | 900 |
2023/07/05 | 632 | 641 | 620 | 633 | 11,400 |
2023/07/04 | 618 | 645 | 599 | 640 | 28,400 |
2023/07/03 | 607 | 617 | 598 | 617 | 9,600 |
2023/06/30 | 599 | 603 | 597 | 603 | 8,400 |
2023/06/29 | 599 | 599 | 599 | 599 | 1,100 |
2023/06/28 | 600 | 604 | 600 | 604 | 2,700 |
2023/06/27 | 600 | 603 | 600 | 603 | 5,400 |
2023/06/26 | 601 | 605 | 601 | 605 | 500 |
2023/06/23 | 603 | 606 | 603 | 606 | 600 |
2023/06/22 | 600 | 602 | 600 | 602 | 1,300 |
2023/06/21 | 604 | 604 | 600 | 600 | 7,700 |
2023/06/20 | 602 | 616 | 599 | 599 | 6,200 |
2023/06/19 | 601 | 605 | 601 | 603 | 900 |
2023/06/16 | 603 | 608 | 594 | 601 | 7,500 |
2023/06/15 | 606 | 606 | 599 | 605 | 1,700 |
2023/06/14 | 600 | 615 | 600 | 607 | 5,000 |
2023/06/13 | 599 | 599 | 593 | 597 | 4,600 |
2023/06/12 | 596 | 599 | 595 | 599 | 1,000 |
2023/06/09 | 592 | 596 | 592 | 596 | 700 |
2023/06/08 | 597 | 597 | 592 | 592 | 600 |
2023/06/07 | 590 | 598 | 590 | 597 | 2,300 |
2023/06/06 | 589 | 592 | 589 | 590 | 1,500 |
2023/06/05 | 589 | 596 | 589 | 590 | 3,900 |
2023/06/02 | 593 | 594 | 585 | 589 | 10,800 |
2023/06/01 | 598 | 598 | 593 | 593 | 1,800 |
2023/05/31 | 592 | 594 | 592 | 594 | 1,700 |
2023/05/30 | 591 | 599 | 589 | 592 | 4,800 |
2023/05/29 | 596 | 604 | 596 | 598 | 3,900 |
2023/05/26 | 591 | 596 | 591 | 596 | 2,300 |
2023/05/25 | 590 | 600 | 590 | 596 | 7,800 |
2023/05/24 | 589 | 594 | 589 | 593 | 2,200 |
2023/05/23 | 593 | 593 | 587 | 592 | 4,100 |
2023/05/22 | 573 | 590 | 573 | 589 | 8,600 |
2023/05/19 | 588 | 591 | 574 | 578 | 13,300 |
2023/05/18 | 596 | 597 | 591 | 591 | 8,500 |
2023/05/17 | 595 | 596 | 592 | 592 | 2,800 |
2023/05/16 | 597 | 601 | 592 | 592 | 13,700 |
2023/05/15 | 601 | 612 | 601 | 607 | 9,300 |
2023/05/12 | 604 | 611 | 604 | 607 | 8,400 |
2023/05/11 | 610 | 612 | 603 | 610 | 5,900 |
2023/05/10 | 605 | 616 | 605 | 613 | 4,100 |
2023/05/09 | 611 | 613 | 606 | 613 | 6,700 |
2023/05/08 | 607 | 615 | 606 | 612 | 8,700 |
2023/05/02 | 608 | 612 | 605 | 608 | 5,300 |
2023/05/01 | 615 | 619 | 608 | 613 | 6,700 |
2023/04/28 | 619 | 619 | 615 | 615 | 2,100 |
2023/04/27 | 616 | 621 | 612 | 621 | 4,900 |
2023/04/26 | 620 | 622 | 610 | 616 | 13,300 |
2023/04/25 | 616 | 626 | 613 | 626 | 9,100 |
2023/04/24 | 622 | 624 | 613 | 615 | 7,200 |
2023/04/21 | 608 | 618 | 604 | 616 | 4,300 |
2023/04/20 | 605 | 613 | 602 | 609 | 5,200 |
2023/04/19 | 606 | 610 | 604 | 604 | 9,900 |
2023/04/18 | 617 | 618 | 604 | 607 | 6,500 |
2023/04/17 | 620 | 642 | 615 | 617 | 15,600 |
2023/04/14 | 603 | 622 | 603 | 615 | 9,600 |
2023/04/13 | 601 | 605 | 601 | 601 | 4,200 |
2023/04/12 | 601 | 608 | 601 | 602 | 2,300 |
2023/04/11 | 598 | 601 | 598 | 600 | 900 |
2023/04/10 | 605 | 611 | 598 | 598 | 4,600 |
2023/04/07 | 596 | 604 | 596 | 602 | 1,900 |
2023/04/06 | 594 | 602 | 594 | 600 | 3,900 |
2023/04/05 | 600 | 602 | 594 | 594 | 4,300 |
2023/04/04 | 590 | 602 | 590 | 602 | 3,800 |
2023/04/03 | 594 | 600 | 583 | 600 | 12,900 |
2023/03/31 | 593 | 604 | 589 | 589 | 4,200 |
2023/03/30 | 602 | 605 | 596 | 596 | 12,800 |
2023/03/29 | 618 | 621 | 610 | 618 | 20,200 |
2023/03/28 | 613 | 619 | 612 | 619 | 7,000 |
2023/03/27 | 596 | 612 | 596 | 612 | 14,600 |
2023/03/24 | 598 | 601 | 580 | 596 | 15,600 |
2023/03/23 | 592 | 598 | 591 | 597 | 6,600 |
2023/03/22 | 591 | 591 | 585 | 586 | 5,400 |
2023/03/20 | 581 | 598 | 581 | 582 | 9,400 |
2023/03/17 | 586 | 599 | 585 | 589 | 17,700 |
2023/03/16 | 580 | 595 | 577 | 586 | 4,600 |
2023/03/15 | 596 | 597 | 575 | 586 | 14,600 |
2023/03/14 | 597 | 597 | 580 | 580 | 9,900 |
2023/03/13 | 600 | 601 | 588 | 592 | 13,800 |
2023/03/10 | 600 | 614 | 599 | 600 | 17,900 |
2023/03/09 | 616 | 618 | 602 | 602 | 13,800 |
2023/03/08 | 621 | 622 | 612 | 616 | 15,400 |
2023/03/07 | 612 | 624 | 612 | 621 | 7,000 |
2023/03/06 | 617 | 630 | 608 | 611 | 35,800 |
2023/03/03 | 614 | 625 | 614 | 616 | 7,400 |
2023/03/02 | 633 | 634 | 610 | 610 | 26,100 |
2023/03/01 | 627 | 631 | 621 | 623 | 16,700 |
2023/02/28 | 624 | 635 | 622 | 623 | 24,900 |
2023/02/27 | 616 | 636 | 616 | 630 | 30,500 |
2023/02/24 | 615 | 622 | 610 | 616 | 11,300 |
2023/02/22 | 616 | 625 | 612 | 615 | 5,500 |
2023/02/21 | 619 | 627 | 606 | 625 | 18,200 |
2023/02/20 | 646 | 646 | 618 | 623 | 33,200 |
2023/02/17 | 594 | 645 | 586 | 636 | 89,700 |
2023/02/16 | 595 | 604 | 577 | 594 | 106,300 |
2023/02/15 | 585 | 590 | 550 | 585 | 260,200 |
2023/02/14 | 474 | 510 | 472 | 500 | 33,000 |
2023/02/13 | 477 | 477 | 472 | 473 | 3,400 |
2023/02/10 | 487 | 487 | 472 | 476 | 5,300 |
2023/02/09 | 476 | 485 | 472 | 485 | 7,700 |
2023/02/08 | 474 | 475 | 474 | 475 | 200 |
2023/02/07 | 469 | 475 | 469 | 474 | 1,900 |
2023/02/06 | 468 | 469 | 468 | 469 | 500 |
2023/02/03 | 472 | 472 | 471 | 471 | 600 |
2023/02/02 | 475 | 475 | 467 | 472 | 2,400 |
2023/02/01 | 480 | 480 | 473 | 475 | 3,300 |
2023/01/31 | 471 | 474 | 471 | 474 | 200 |
2023/01/30 | 474 | 475 | 470 | 475 | 3,000 |
2023/01/27 | 476 | 476 | 474 | 474 | 400 |
2023/01/26 | 477 | 479 | 476 | 476 | 1,400 |
2023/01/25 | 472 | 477 | 472 | 477 | 3,200 |
2023/01/24 | 473 | 475 | 470 | 472 | 3,000 |
2023/01/23 | 470 | 473 | 470 | 472 | 1,700 |
2023/01/20 | 469 | 472 | 469 | 470 | 1,500 |
2023/01/19 | 469 | 470 | 465 | 470 | 4,300 |
2023/01/18 | 470 | 470 | 469 | 470 | 1,200 |
2023/01/17 | 461 | 477 | 461 | 472 | 5,500 |
2023/01/16 | 461 | 461 | 461 | 461 | 1,000 |
2023/01/13 | 465 | 465 | 460 | 460 | 2,000 |
2023/01/12 | 465 | 465 | 460 | 461 | 2,200 |
2023/01/11 | 460 | 464 | 460 | 464 | 800 |
2023/01/10 | 461 | 461 | 456 | 460 | 1,700 |
2023/01/06 | 465 | 468 | 460 | 461 | 1,500 |
2023/01/05 | 459 | 468 | 457 | 468 | 2,300 |
2023/01/04 | 462 | 470 | 462 | 468 | 2,500 |