6633 (株)C&Gシステムズ の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 287 | 291 | 287 | 289 | 23,600 | 289 |
| 2024-12-02 | 289 | 289 | 286 | 287 | 22,100 | 287 |
| 2024-11-29 | 288 | 290 | 287 | 290 | 3,000 | 290 |
| 2024-11-28 | 288 | 289 | 287 | 288 | 3,600 | 288 |
| 2024-11-27 | 289 | 289 | 288 | 288 | 1,800 | 288 |
| 2024-11-26 | 290 | 290 | 288 | 289 | 6,600 | 289 |
| 2024-11-25 | 288 | 290 | 288 | 290 | 5,700 | 290 |
| 2024-11-22 | 288 | 289 | 287 | 287 | 8,600 | 287 |
| 2024-11-21 | 289 | 289 | 287 | 288 | 1,300 | 288 |
| 2024-11-20 | 287 | 288 | 286 | 288 | 2,200 | 288 |
| 2024-11-19 | 287 | 289 | 287 | 288 | 2,000 | 288 |
| 2024-11-18 | 289 | 289 | 285 | 287 | 5,900 | 287 |
| 2024-11-15 | 287 | 288 | 287 | 288 | 6,900 | 288 |
| 2024-11-14 | 289 | 290 | 288 | 288 | 3,600 | 288 |
| 2024-11-13 | 289 | 292 | 289 | 290 | 8,200 | 290 |
| 2024-11-12 | 289 | 296 | 283 | 292 | 20,200 | 292 |
| 2024-11-11 | 290 | 290 | 289 | 290 | 1,600 | 290 |
| 2024-11-08 | 290 | 291 | 290 | 290 | 1,600 | 290 |
| 2024-11-07 | 293 | 293 | 287 | 290 | 5,100 | 290 |
| 2024-11-06 | 288 | 293 | 288 | 293 | 5,000 | 293 |
| 2024-11-05 | 290 | 290 | 288 | 289 | 4,500 | 289 |
| 2024-11-01 | 290 | 292 | 289 | 290 | 1,000 | 290 |
| 2024-10-31 | 290 | 293 | 289 | 290 | 2,600 | 290 |
| 2024-10-30 | 290 | 292 | 289 | 292 | 4,000 | 292 |
| 2024-10-29 | 287 | 290 | 286 | 287 | 4,000 | 287 |
| 2024-10-28 | 290 | 294 | 286 | 287 | 11,500 | 287 |
| 2024-10-25 | 290 | 291 | 286 | 289 | 13,300 | 289 |
| 2024-10-24 | 290 | 292 | 290 | 290 | 3,600 | 290 |
| 2024-10-23 | 292 | 292 | 290 | 292 | 900 | 292 |
| 2024-10-22 | 292 | 292 | 289 | 292 | 4,200 | 292 |
| 2024-10-21 | 293 | 293 | 291 | 293 | 15,100 | 293 |
| 2024-10-18 | 292 | 293 | 292 | 292 | 1,700 | 292 |
| 2024-10-17 | 292 | 294 | 292 | 294 | 3,100 | 294 |
| 2024-10-16 | 290 | 293 | 290 | 291 | 2,600 | 291 |
| 2024-10-15 | 292 | 294 | 292 | 293 | 4,600 | 293 |
| 2024-10-11 | 294 | 294 | 293 | 293 | 1,900 | 293 |
| 2024-10-10 | 293 | 294 | 293 | 294 | 2,200 | 294 |
| 2024-10-09 | 294 | 294 | 292 | 292 | 1,900 | 292 |
| 2024-10-08 | 292 | 294 | 292 | 294 | 4,600 | 294 |
| 2024-10-07 | 296 | 296 | 287 | 293 | 23,100 | 293 |
| 2024-10-04 | 297 | 298 | 296 | 298 | 3,000 | 298 |
| 2024-10-03 | 296 | 298 | 295 | 298 | 2,200 | 298 |
| 2024-10-02 | 295 | 297 | 295 | 295 | 2,900 | 295 |
| 2024-10-01 | 298 | 298 | 294 | 296 | 1,700 | 296 |
| 2024-09-30 | 292 | 297 | 292 | 296 | 5,400 | 296 |
| 2024-09-27 | 295 | 298 | 292 | 293 | 9,500 | 293 |
| 2024-09-26 | 292 | 296 | 292 | 294 | 2,800 | 294 |
| 2024-09-25 | 292 | 293 | 292 | 292 | 900 | 292 |
| 2024-09-24 | 298 | 298 | 290 | 292 | 6,400 | 292 |
| 2024-09-20 | 296 | 298 | 295 | 298 | 3,700 | 298 |
| 2024-09-19 | 294 | 296 | 293 | 296 | 2,500 | 296 |
| 2024-09-18 | 291 | 294 | 291 | 293 | 7,100 | 293 |
| 2024-09-17 | 290 | 292 | 288 | 291 | 1,900 | 291 |
| 2024-09-13 | 292 | 293 | 290 | 292 | 1,800 | 292 |
| 2024-09-12 | 289 | 291 | 288 | 291 | 3,500 | 291 |
| 2024-09-11 | 292 | 292 | 289 | 289 | 4,500 | 289 |
| 2024-09-10 | 291 | 292 | 289 | 292 | 5,900 | 292 |
| 2024-09-09 | 291 | 291 | 286 | 289 | 10,800 | 289 |
| 2024-09-06 | 295 | 295 | 292 | 293 | 5,000 | 293 |
| 2024-09-05 | 291 | 295 | 291 | 295 | 14,700 | 295 |
| 2024-09-04 | 294 | 296 | 292 | 292 | 22,900 | 292 |
| 2024-09-03 | 297 | 299 | 296 | 297 | 19,100 | 297 |
| 2024-09-02 | 296 | 298 | 296 | 298 | 39,000 | 298 |
| 2024-08-30 | 297 | 298 | 295 | 297 | 31,500 | 297 |
| 2024-08-29 | 298 | 299 | 297 | 298 | 23,900 | 298 |
| 2024-08-28 | 298 | 299 | 296 | 299 | 12,700 | 299 |
| 2024-08-27 | 297 | 298 | 294 | 298 | 17,900 | 298 |
| 2024-08-26 | 298 | 298 | 297 | 298 | 10,000 | 298 |
| 2024-08-23 | 300 | 300 | 298 | 298 | 4,100 | 298 |
| 2024-08-22 | 299 | 300 | 298 | 300 | 4,400 | 300 |
| 2024-08-21 | 301 | 301 | 295 | 299 | 7,300 | 299 |
| 2024-08-20 | 301 | 302 | 297 | 301 | 7,500 | 301 |
| 2024-08-19 | 301 | 302 | 299 | 301 | 4,000 | 301 |
| 2024-08-16 | 301 | 303 | 297 | 301 | 6,100 | 301 |
| 2024-08-15 | 296 | 300 | 296 | 300 | 6,300 | 300 |
| 2024-08-14 | 297 | 301 | 296 | 299 | 12,500 | 299 |
| 2024-08-13 | 295 | 299 | 294 | 298 | 5,300 | 298 |
| 2024-08-09 | 297 | 300 | 295 | 295 | 8,000 | 295 |
| 2024-08-08 | 292 | 295 | 291 | 295 | 3,000 | 295 |
| 2024-08-07 | 282 | 298 | 282 | 291 | 8,500 | 291 |
| 2024-08-06 | 289 | 300 | 286 | 290 | 15,300 | 290 |
| 2024-08-05 | 309 | 309 | 276 | 277 | 57,900 | 277 |
| 2024-08-02 | 319 | 319 | 308 | 308 | 26,900 | 308 |
| 2024-08-01 | 326 | 326 | 322 | 323 | 4,300 | 323 |
| 2024-07-31 | 329 | 329 | 324 | 326 | 9,100 | 326 |
| 2024-07-30 | 331 | 331 | 329 | 331 | 800 | 331 |
| 2024-07-29 | 329 | 332 | 328 | 330 | 1,600 | 330 |
| 2024-07-26 | 331 | 331 | 329 | 330 | 1,600 | 330 |
| 2024-07-25 | 331 | 334 | 331 | 331 | 9,500 | 331 |
| 2024-07-24 | 329 | 332 | 328 | 331 | 11,000 | 331 |
| 2024-07-23 | 325 | 330 | 325 | 329 | 2,500 | 329 |
| 2024-07-22 | 326 | 326 | 324 | 325 | 700 | 325 |
| 2024-07-19 | 326 | 326 | 325 | 326 | 1,300 | 326 |
| 2024-07-18 | 327 | 327 | 324 | 327 | 8,500 | 327 |
| 2024-07-17 | 328 | 330 | 327 | 328 | 2,100 | 328 |
| 2024-07-16 | 327 | 329 | 327 | 328 | 1,000 | 328 |
| 2024-07-12 | 327 | 331 | 327 | 328 | 9,500 | 328 |
| 2024-07-11 | 329 | 330 | 327 | 329 | 2,400 | 329 |
| 2024-07-10 | 328 | 329 | 327 | 328 | 2,300 | 328 |
| 2024-07-09 | 328 | 331 | 328 | 328 | 3,800 | 328 |
| 2024-07-08 | 330 | 331 | 327 | 328 | 4,400 | 328 |
| 2024-07-05 | 333 | 333 | 330 | 330 | 8,700 | 330 |
| 2024-07-04 | 333 | 333 | 331 | 333 | 2,400 | 333 |
| 2024-07-03 | 334 | 335 | 331 | 332 | 8,100 | 332 |
| 2024-07-02 | 335 | 335 | 332 | 335 | 7,300 | 335 |
| 2024-07-01 | 335 | 336 | 333 | 335 | 5,700 | 335 |
| 2024-06-28 | 330 | 336 | 328 | 335 | 8,400 | 335 |
| 2024-06-27 | 326 | 332 | 326 | 328 | 12,100 | 328 |
| 2024-06-26 | 336 | 336 | 330 | 333 | 9,000 | 333 |
| 2024-06-25 | 332 | 336 | 331 | 334 | 11,400 | 334 |
| 2024-06-24 | 335 | 343 | 321 | 331 | 37,400 | 331 |
| 2024-06-21 | 325 | 343 | 325 | 335 | 15,300 | 335 |
| 2024-06-20 | 329 | 329 | 326 | 326 | 3,100 | 326 |
| 2024-06-19 | 326 | 337 | 324 | 329 | 11,300 | 329 |
| 2024-06-18 | 322 | 326 | 321 | 324 | 10,400 | 324 |
| 2024-06-17 | 324 | 326 | 322 | 322 | 6,100 | 322 |
| 2024-06-14 | 322 | 325 | 321 | 324 | 7,600 | 324 |
| 2024-06-13 | 321 | 325 | 321 | 321 | 1,800 | 321 |
| 2024-06-12 | 322 | 326 | 321 | 323 | 3,900 | 323 |
| 2024-06-11 | 322 | 322 | 321 | 321 | 800 | 321 |
| 2024-06-10 | 320 | 323 | 319 | 321 | 11,700 | 321 |
| 2024-06-07 | 321 | 324 | 318 | 320 | 6,600 | 320 |
| 2024-06-06 | 325 | 325 | 319 | 322 | 9,500 | 322 |
| 2024-06-05 | 322 | 326 | 320 | 325 | 3,100 | 325 |
| 2024-06-04 | 322 | 328 | 321 | 323 | 8,100 | 323 |
| 2024-06-03 | 329 | 331 | 320 | 322 | 13,800 | 322 |
| 2024-05-31 | 317 | 333 | 316 | 327 | 23,100 | 327 |
| 2024-05-30 | 314 | 324 | 313 | 323 | 23,300 | 323 |
| 2024-05-29 | 316 | 317 | 311 | 316 | 18,500 | 316 |
| 2024-05-28 | 315 | 321 | 315 | 316 | 8,300 | 316 |
| 2024-05-27 | 310 | 317 | 310 | 315 | 8,000 | 315 |
| 2024-05-24 | 312 | 312 | 310 | 310 | 8,700 | 310 |
| 2024-05-23 | 309 | 314 | 308 | 311 | 7,400 | 311 |
| 2024-05-22 | 309 | 312 | 306 | 312 | 8,900 | 312 |
| 2024-05-21 | 307 | 309 | 305 | 307 | 12,900 | 307 |
| 2024-05-20 | 304 | 307 | 303 | 306 | 56,800 | 306 |
| 2024-05-17 | 301 | 302 | 301 | 301 | 62,700 | 301 |
| 2024-05-16 | 305 | 305 | 302 | 303 | 16,400 | 303 |
| 2024-05-15 | 307 | 308 | 304 | 308 | 59,800 | 308 |
| 2024-05-14 | 306 | 309 | 306 | 308 | 36,500 | 308 |
| 2024-05-13 | 308 | 309 | 307 | 308 | 31,700 | 308 |
| 2024-05-10 | 309 | 312 | 308 | 308 | 23,900 | 308 |
| 2024-05-09 | 307 | 309 | 307 | 309 | 5,300 | 309 |
| 2024-05-08 | 308 | 309 | 307 | 308 | 8,200 | 308 |
| 2024-05-07 | 307 | 307 | 306 | 307 | 1,700 | 307 |
| 2024-05-02 | 306 | 309 | 304 | 307 | 2,900 | 307 |
| 2024-05-01 | 311 | 312 | 303 | 304 | 16,500 | 304 |
| 2024-04-30 | 310 | 312 | 306 | 312 | 5,600 | 312 |
| 2024-04-26 | 308 | 310 | 308 | 308 | 7,900 | 308 |
| 2024-04-25 | 305 | 310 | 305 | 308 | 6,800 | 308 |
| 2024-04-24 | 305 | 308 | 302 | 305 | 6,300 | 305 |
| 2024-04-23 | 306 | 310 | 300 | 302 | 14,500 | 302 |
| 2024-04-22 | 307 | 309 | 299 | 304 | 25,900 | 304 |
| 2024-04-19 | 318 | 320 | 307 | 307 | 38,000 | 307 |
| 2024-04-18 | 320 | 322 | 315 | 317 | 2,400 | 317 |
| 2024-04-17 | 319 | 319 | 315 | 318 | 10,800 | 318 |
| 2024-04-16 | 318 | 321 | 315 | 315 | 10,300 | 315 |
| 2024-04-15 | 318 | 322 | 318 | 318 | 4,500 | 318 |
| 2024-04-12 | 324 | 324 | 319 | 319 | 5,300 | 319 |
| 2024-04-11 | 323 | 323 | 320 | 321 | 1,600 | 321 |
| 2024-04-10 | 326 | 326 | 320 | 323 | 18,000 | 323 |
| 2024-04-09 | 324 | 327 | 321 | 327 | 7,900 | 327 |
| 2024-04-08 | 321 | 324 | 319 | 321 | 7,100 | 321 |
| 2024-04-05 | 320 | 322 | 318 | 321 | 7,700 | 321 |
| 2024-04-04 | 320 | 323 | 320 | 321 | 9,700 | 321 |
| 2024-04-03 | 320 | 322 | 317 | 320 | 11,100 | 320 |
| 2024-04-02 | 325 | 325 | 324 | 324 | 12,000 | 324 |
| 2024-04-01 | 331 | 331 | 325 | 328 | 8,200 | 328 |
| 2024-03-29 | 327 | 328 | 324 | 328 | 11,700 | 328 |
| 2024-03-28 | 329 | 330 | 328 | 328 | 2,300 | 328 |
| 2024-03-27 | 332 | 333 | 330 | 331 | 9,500 | 331 |
| 2024-03-26 | 327 | 334 | 327 | 332 | 30,300 | 332 |
| 2024-03-25 | 326 | 327 | 324 | 327 | 28,100 | 327 |
| 2024-03-22 | 327 | 327 | 325 | 326 | 6,200 | 326 |
| 2024-03-21 | 321 | 328 | 320 | 326 | 25,900 | 326 |
| 2024-03-19 | 317 | 322 | 317 | 320 | 8,100 | 320 |
| 2024-03-18 | 317 | 321 | 317 | 317 | 21,800 | 317 |
| 2024-03-15 | 316 | 319 | 315 | 316 | 12,900 | 316 |
| 2024-03-14 | 318 | 318 | 315 | 316 | 8,500 | 316 |
| 2024-03-13 | 321 | 322 | 316 | 317 | 14,900 | 317 |
| 2024-03-12 | 318 | 320 | 315 | 317 | 46,300 | 317 |
| 2024-03-11 | 324 | 324 | 318 | 318 | 30,900 | 318 |
| 2024-03-08 | 326 | 328 | 325 | 327 | 17,700 | 327 |
| 2024-03-07 | 331 | 331 | 321 | 321 | 34,900 | 321 |
| 2024-03-06 | 330 | 333 | 319 | 327 | 70,000 | 327 |
| 2024-03-05 | 336 | 340 | 312 | 317 | 208,900 | 317 |
| 2024-03-04 | 342 | 346 | 334 | 339 | 230,900 | 339 |
| 2024-03-01 | 325 | 402 | 322 | 355 | 1,990,300 | 355 |
| 2024-02-29 | 324 | 325 | 321 | 322 | 6,700 | 322 |
| 2024-02-28 | 322 | 324 | 321 | 321 | 6,200 | 321 |
| 2024-02-27 | 319 | 322 | 318 | 319 | 15,100 | 319 |
| 2024-02-26 | 318 | 318 | 317 | 318 | 7,400 | 318 |
| 2024-02-22 | 318 | 318 | 310 | 316 | 14,700 | 316 |
| 2024-02-21 | 318 | 319 | 314 | 317 | 6,500 | 317 |
| 2024-02-20 | 317 | 319 | 313 | 316 | 11,900 | 316 |
| 2024-02-19 | 317 | 318 | 315 | 316 | 2,700 | 316 |
| 2024-02-16 | 311 | 317 | 311 | 317 | 6,200 | 317 |
| 2024-02-15 | 316 | 318 | 311 | 313 | 15,700 | 313 |
| 2024-02-14 | 316 | 316 | 310 | 310 | 11,900 | 310 |
| 2024-02-13 | 319 | 320 | 313 | 315 | 12,200 | 315 |
| 2024-02-09 | 317 | 319 | 313 | 317 | 28,500 | 317 |
| 2024-02-08 | 315 | 318 | 315 | 315 | 5,400 | 315 |
| 2024-02-07 | 318 | 318 | 316 | 318 | 3,300 | 318 |
| 2024-02-06 | 313 | 319 | 313 | 319 | 7,400 | 319 |
| 2024-02-05 | 314 | 318 | 311 | 313 | 5,200 | 313 |
| 2024-02-02 | 309 | 313 | 309 | 313 | 4,600 | 313 |
| 2024-02-01 | 309 | 312 | 308 | 309 | 14,300 | 309 |
| 2024-01-31 | 313 | 315 | 310 | 313 | 7,500 | 313 |
| 2024-01-30 | 314 | 315 | 313 | 313 | 6,200 | 313 |
| 2024-01-29 | 313 | 315 | 311 | 314 | 9,200 | 314 |
| 2024-01-26 | 325 | 325 | 308 | 313 | 86,200 | 313 |
| 2024-01-25 | 307 | 309 | 305 | 309 | 38,900 | 309 |
| 2024-01-24 | 304 | 308 | 304 | 307 | 24,700 | 307 |
| 2024-01-23 | 306 | 306 | 303 | 306 | 35,400 | 306 |
| 2024-01-22 | 305 | 306 | 304 | 306 | 34,700 | 306 |
| 2024-01-19 | 303 | 305 | 303 | 305 | 14,200 | 305 |
| 2024-01-18 | 304 | 305 | 303 | 304 | 15,200 | 304 |
| 2024-01-17 | 303 | 305 | 302 | 303 | 17,600 | 303 |
| 2024-01-16 | 305 | 305 | 303 | 303 | 16,000 | 303 |
| 2024-01-15 | 306 | 306 | 303 | 303 | 14,800 | 303 |
| 2024-01-12 | 306 | 306 | 302 | 304 | 22,300 | 304 |
| 2024-01-11 | 307 | 307 | 304 | 306 | 29,000 | 306 |
| 2024-01-10 | 308 | 308 | 305 | 307 | 21,300 | 307 |
| 2024-01-09 | 305 | 307 | 304 | 305 | 19,000 | 305 |
| 2024-01-05 | 307 | 307 | 305 | 305 | 19,000 | 305 |
| 2024-01-04 | 308 | 311 | 306 | 310 | 11,200 | 310 |
分割・併合履歴 ： なし
