6633 (株)C&Gシステムズ の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 304 | 305 | 290 | 296 | 29,500 | 296 |
| 2025-04-03 | 311 | 313 | 310 | 310 | 9,200 | 310 |
| 2025-04-02 | 313 | 315 | 312 | 315 | 2,800 | 315 |
| 2025-04-01 | 315 | 317 | 313 | 313 | 5,300 | 313 |
| 2025-03-31 | 317 | 317 | 313 | 313 | 9,200 | 313 |
| 2025-03-28 | 318 | 323 | 316 | 323 | 14,500 | 323 |
| 2025-03-27 | 318 | 320 | 318 | 320 | 9,200 | 320 |
| 2025-03-26 | 314 | 317 | 314 | 317 | 9,200 | 317 |
| 2025-03-25 | 313 | 316 | 313 | 314 | 15,200 | 314 |
| 2025-03-24 | 315 | 316 | 312 | 313 | 5,800 | 313 |
| 2025-03-21 | 312 | 315 | 311 | 315 | 11,700 | 315 |
| 2025-03-19 | 307 | 313 | 307 | 312 | 7,700 | 312 |
| 2025-03-18 | 307 | 308 | 307 | 308 | 31,300 | 308 |
| 2025-03-17 | 310 | 310 | 305 | 306 | 34,600 | 306 |
| 2025-03-14 | 303 | 309 | 303 | 308 | 35,700 | 308 |
| 2025-03-13 | 306 | 308 | 305 | 307 | 41,000 | 307 |
| 2025-03-12 | 305 | 307 | 304 | 306 | 4,800 | 306 |
| 2025-03-11 | 303 | 306 | 303 | 306 | 1,800 | 306 |
| 2025-03-10 | 303 | 305 | 302 | 305 | 4,600 | 305 |
| 2025-03-07 | 304 | 305 | 300 | 303 | 11,200 | 303 |
| 2025-03-06 | 305 | 307 | 305 | 306 | 700 | 306 |
| 2025-03-05 | 307 | 307 | 305 | 307 | 28,100 | 307 |
| 2025-03-04 | 304 | 305 | 303 | 305 | 13,300 | 305 |
| 2025-03-03 | 308 | 308 | 305 | 307 | 23,300 | 307 |
| 2025-02-28 | 307 | 308 | 305 | 308 | 3,300 | 308 |
| 2025-02-27 | 307 | 308 | 306 | 308 | 800 | 308 |
| 2025-02-26 | 308 | 308 | 306 | 308 | 12,800 | 308 |
| 2025-02-25 | 309 | 309 | 306 | 308 | 6,600 | 308 |
| 2025-02-21 | 309 | 309 | 306 | 309 | 4,100 | 309 |
| 2025-02-20 | 310 | 310 | 308 | 309 | 11,500 | 309 |
| 2025-02-19 | 313 | 313 | 310 | 310 | 5,800 | 310 |
| 2025-02-18 | 314 | 315 | 311 | 311 | 7,600 | 311 |
| 2025-02-17 | 315 | 318 | 310 | 312 | 23,100 | 312 |
| 2025-02-14 | 314 | 316 | 312 | 315 | 17,000 | 315 |
| 2025-02-13 | 311 | 313 | 311 | 313 | 11,300 | 313 |
| 2025-02-12 | 306 | 312 | 304 | 310 | 27,300 | 310 |
| 2025-02-10 | 307 | 308 | 306 | 306 | 6,200 | 306 |
| 2025-02-07 | 305 | 309 | 305 | 307 | 3,000 | 307 |
| 2025-02-06 | 303 | 307 | 303 | 306 | 7,300 | 306 |
| 2025-02-05 | 305 | 306 | 305 | 306 | 4,600 | 306 |
| 2025-02-04 | 306 | 307 | 306 | 306 | 7,000 | 306 |
| 2025-02-03 | 310 | 310 | 305 | 306 | 7,400 | 306 |
| 2025-01-31 | 311 | 311 | 309 | 311 | 11,300 | 311 |
| 2025-01-30 | 309 | 311 | 308 | 311 | 18,500 | 311 |
| 2025-01-29 | 311 | 312 | 309 | 310 | 5,300 | 310 |
| 2025-01-28 | 311 | 313 | 310 | 311 | 7,900 | 311 |
| 2025-01-27 | 309 | 312 | 309 | 311 | 11,300 | 311 |
| 2025-01-24 | 306 | 310 | 305 | 309 | 7,500 | 309 |
| 2025-01-23 | 309 | 314 | 305 | 305 | 17,900 | 305 |
| 2025-01-22 | 307 | 311 | 305 | 305 | 14,800 | 305 |
| 2025-01-21 | 310 | 312 | 305 | 309 | 29,600 | 309 |
| 2025-01-20 | 311 | 342 | 303 | 310 | 290,200 | 310 |
| 2025-01-17 | 291 | 295 | 291 | 295 | 21,800 | 295 |
| 2025-01-16 | 289 | 289 | 288 | 289 | 3,000 | 289 |
| 2025-01-15 | 291 | 291 | 289 | 291 | 400 | 291 |
| 2025-01-14 | 291 | 293 | 289 | 291 | 2,900 | 291 |
| 2025-01-10 | 291 | 293 | 290 | 293 | 6,000 | 293 |
| 2025-01-09 | 288 | 294 | 287 | 290 | 10,700 | 290 |
| 2025-01-08 | 288 | 291 | 288 | 288 | 9,500 | 288 |
| 2025-01-07 | 288 | 290 | 286 | 290 | 25,300 | 290 |
| 2025-01-06 | 290 | 291 | 289 | 289 | 9,600 | 289 |
分割・併合履歴 ： なし