6633 (株)CGSホールディングス 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 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 369 | 384 | 367 | 370 | 32,100 | 370 |
| 2025-11-13 | 354 | 365 | 352 | 365 | 18,400 | 365 |
| 2025-11-12 | 352 | 354 | 350 | 354 | 11,300 | 354 |
| 2025-11-11 | 349 | 352 | 347 | 349 | 6,600 | 349 |
| 2025-11-10 | 350 | 351 | 343 | 348 | 11,800 | 348 |
| 2025-11-07 | 350 | 350 | 346 | 350 | 2,600 | 350 |
| 2025-11-06 | 344 | 351 | 343 | 351 | 7,300 | 351 |
| 2025-11-05 | 349 | 349 | 344 | 346 | 10,900 | 346 |
| 2025-11-04 | 346 | 349 | 344 | 349 | 6,000 | 349 |
| 2025-10-31 | 351 | 352 | 346 | 346 | 3,800 | 346 |
| 2025-10-30 | 354 | 358 | 353 | 353 | 4,400 | 353 |
| 2025-10-29 | 359 | 361 | 356 | 356 | 6,500 | 356 |
| 2025-10-28 | 361 | 363 | 359 | 359 | 7,000 | 359 |
| 2025-10-27 | 357 | 360 | 357 | 359 | 4,000 | 359 |
| 2025-10-24 | 356 | 360 | 354 | 357 | 4,400 | 357 |
| 2025-10-23 | 350 | 359 | 347 | 359 | 6,400 | 359 |
| 2025-10-22 | 344 | 350 | 336 | 350 | 13,300 | 350 |
| 2025-10-21 | 352 | 353 | 345 | 345 | 8,800 | 345 |
| 2025-10-20 | 351 | 353 | 349 | 352 | 4,700 | 352 |
| 2025-10-17 | 350 | 352 | 350 | 350 | 4,000 | 350 |
| 2025-10-16 | 351 | 352 | 350 | 352 | 2,400 | 352 |
| 2025-10-15 | 355 | 359 | 351 | 351 | 5,100 | 351 |
| 2025-10-14 | 357 | 361 | 351 | 351 | 7,100 | 351 |
| 2025-10-10 | 362 | 362 | 358 | 358 | 4,500 | 358 |
| 2025-10-09 | 364 | 367 | 359 | 361 | 9,300 | 361 |
| 2025-10-08 | 366 | 366 | 358 | 358 | 7,500 | 358 |
| 2025-10-07 | 373 | 373 | 361 | 361 | 13,900 | 361 |
| 2025-10-06 | 357 | 365 | 352 | 365 | 17,000 | 365 |
| 2025-10-03 | 350 | 355 | 350 | 352 | 17,700 | 352 |
| 2025-10-02 | 389 | 389 | 352 | 353 | 83,000 | 353 |
| 2025-10-01 | 407 | 408 | 387 | 388 | 78,900 | 388 |
| 2025-09-30 | 404 | 410 | 404 | 410 | 15,200 | 410 |
| 2025-09-29 | 403 | 405 | 402 | 403 | 11,500 | 403 |
| 2025-09-26 | 401 | 403 | 398 | 403 | 8,600 | 403 |
| 2025-09-25 | 397 | 401 | 397 | 401 | 14,300 | 401 |
| 2025-09-24 | 397 | 398 | 390 | 397 | 23,800 | 397 |
| 2025-09-22 | 399 | 399 | 394 | 397 | 17,100 | 397 |
| 2025-09-19 | 400 | 402 | 397 | 399 | 31,600 | 399 |
| 2025-09-18 | 410 | 411 | 399 | 400 | 65,500 | 400 |
| 2025-09-17 | 410 | 411 | 407 | 410 | 29,400 | 410 |
| 2025-09-16 | 395 | 406 | 395 | 404 | 68,000 | 404 |
| 2025-09-12 | 388 | 396 | 388 | 393 | 52,100 | 393 |
| 2025-09-11 | 385 | 388 | 384 | 388 | 14,800 | 388 |
| 2025-09-10 | 385 | 386 | 383 | 386 | 13,900 | 386 |
| 2025-09-09 | 385 | 386 | 383 | 385 | 7,900 | 385 |
| 2025-09-08 | 381 | 386 | 381 | 385 | 19,200 | 385 |
| 2025-09-05 | 385 | 386 | 383 | 386 | 12,200 | 386 |
| 2025-09-04 | 385 | 386 | 383 | 383 | 17,700 | 383 |
| 2025-09-03 | 382 | 387 | 382 | 385 | 10,700 | 385 |
| 2025-09-02 | 381 | 385 | 378 | 385 | 15,500 | 385 |
| 2025-09-01 | 385 | 385 | 378 | 384 | 20,400 | 384 |
| 2025-08-29 | 380 | 385 | 379 | 381 | 15,500 | 381 |
| 2025-08-28 | 377 | 381 | 377 | 381 | 7,300 | 381 |
| 2025-08-27 | 384 | 384 | 378 | 380 | 10,300 | 380 |
| 2025-08-26 | 386 | 386 | 376 | 384 | 44,900 | 384 |
| 2025-08-25 | 385 | 393 | 382 | 385 | 63,900 | 385 |
| 2025-08-22 | 370 | 384 | 370 | 382 | 92,400 | 382 |
| 2025-08-21 | 360 | 370 | 357 | 366 | 56,200 | 366 |
| 2025-08-20 | 341 | 365 | 341 | 361 | 116,800 | 361 |
| 2025-08-19 | 339 | 341 | 337 | 341 | 20,400 | 341 |
| 2025-08-18 | 337 | 339 | 334 | 338 | 29,900 | 338 |
| 2025-08-15 | 336 | 339 | 334 | 337 | 29,600 | 337 |
| 2025-08-14 | 328 | 337 | 328 | 334 | 26,600 | 334 |
| 2025-08-13 | 332 | 333 | 329 | 329 | 14,900 | 329 |
| 2025-08-12 | 330 | 332 | 328 | 332 | 18,900 | 332 |
| 2025-08-08 | 326 | 331 | 325 | 329 | 14,400 | 329 |
| 2025-08-07 | 330 | 331 | 328 | 330 | 12,200 | 330 |
| 2025-08-06 | 329 | 331 | 327 | 330 | 17,400 | 330 |
| 2025-08-05 | 326 | 330 | 326 | 329 | 19,000 | 329 |
| 2025-08-04 | 324 | 326 | 323 | 326 | 7,400 | 326 |
| 2025-08-01 | 323 | 326 | 323 | 326 | 8,500 | 326 |
| 2025-07-31 | 322 | 325 | 321 | 323 | 5,600 | 323 |
| 2025-07-30 | 319 | 322 | 318 | 322 | 9,600 | 322 |
| 2025-07-29 | 315 | 318 | 314 | 318 | 11,700 | 318 |
| 2025-07-28 | 314 | 316 | 313 | 313 | 11,500 | 313 |
| 2025-07-25 | 310 | 314 | 310 | 314 | 3,600 | 314 |
| 2025-07-24 | 311 | 313 | 308 | 310 | 7,700 | 310 |
| 2025-07-23 | 310 | 314 | 308 | 313 | 11,800 | 313 |
| 2025-07-22 | 308 | 310 | 307 | 309 | 10,400 | 309 |
| 2025-07-18 | 309 | 310 | 307 | 309 | 9,600 | 309 |
| 2025-07-17 | 313 | 313 | 307 | 308 | 3,900 | 308 |
| 2025-07-16 | 313 | 314 | 307 | 307 | 25,400 | 307 |
| 2025-07-15 | 311 | 312 | 311 | 312 | 1,100 | 312 |
| 2025-07-14 | 311 | 314 | 311 | 311 | 4,300 | 311 |
| 2025-07-11 | 312 | 313 | 310 | 312 | 1,000 | 312 |
| 2025-07-10 | 313 | 314 | 312 | 312 | 3,300 | 312 |
| 2025-07-09 | 311 | 312 | 310 | 312 | 3,100 | 312 |
| 2025-07-08 | 313 | 313 | 310 | 311 | 1,800 | 311 |
| 2025-07-07 | 312 | 313 | 308 | 311 | 18,900 | 311 |
| 2025-07-04 | 316 | 318 | 312 | 312 | 15,600 | 312 |
| 2025-07-03 | 315 | 317 | 315 | 317 | 2,200 | 317 |
| 2025-07-02 | 318 | 319 | 314 | 317 | 5,400 | 317 |
| 2025-07-01 | 317 | 318 | 314 | 317 | 3,600 | 317 |
| 2025-06-30 | 317 | 317 | 313 | 316 | 27,200 | 316 |
| 2025-06-27 | 317 | 322 | 316 | 316 | 10,400 | 316 |
| 2025-06-26 | 320 | 323 | 319 | 319 | 44,900 | 319 |
| 2025-06-25 | 333 | 333 | 328 | 328 | 10,600 | 328 |
| 2025-06-24 | 333 | 333 | 327 | 330 | 12,800 | 330 |
| 2025-06-23 | 334 | 336 | 332 | 336 | 10,900 | 336 |
| 2025-06-20 | 331 | 337 | 331 | 336 | 43,200 | 336 |
| 2025-06-19 | 332 | 333 | 329 | 333 | 18,200 | 333 |
| 2025-06-18 | 327 | 332 | 327 | 331 | 16,200 | 331 |
| 2025-06-17 | 323 | 325 | 323 | 325 | 4,000 | 325 |
| 2025-06-16 | 328 | 328 | 322 | 323 | 4,900 | 323 |
| 2025-06-13 | 328 | 328 | 325 | 327 | 12,600 | 327 |
| 2025-06-12 | 328 | 330 | 328 | 328 | 1,600 | 328 |
| 2025-06-11 | 327 | 329 | 326 | 328 | 5,600 | 328 |
| 2025-06-10 | 328 | 329 | 328 | 328 | 8,500 | 328 |
| 2025-06-09 | 330 | 330 | 328 | 328 | 4,100 | 328 |
| 2025-06-06 | 328 | 330 | 325 | 328 | 7,100 | 328 |
| 2025-06-05 | 327 | 329 | 327 | 329 | 2,900 | 329 |
| 2025-06-04 | 327 | 332 | 327 | 330 | 14,500 | 330 |
| 2025-06-03 | 330 | 335 | 330 | 331 | 3,000 | 331 |
| 2025-06-02 | 332 | 332 | 330 | 330 | 5,000 | 330 |
| 2025-05-30 | 333 | 333 | 332 | 333 | 1,600 | 333 |
| 2025-05-29 | 335 | 336 | 331 | 333 | 8,400 | 333 |
| 2025-05-28 | 335 | 338 | 333 | 335 | 12,200 | 335 |
| 2025-05-27 | 335 | 338 | 335 | 335 | 16,200 | 335 |
| 2025-05-26 | 327 | 337 | 327 | 335 | 40,000 | 335 |
| 2025-05-23 | 327 | 329 | 322 | 327 | 17,600 | 327 |
| 2025-05-22 | 320 | 332 | 320 | 331 | 33,200 | 331 |
| 2025-05-21 | 320 | 329 | 319 | 324 | 29,300 | 324 |
| 2025-05-20 | 319 | 322 | 318 | 322 | 26,200 | 322 |
| 2025-05-19 | 317 | 318 | 316 | 318 | 2,300 | 318 |
| 2025-05-16 | 318 | 326 | 311 | 317 | 54,000 | 317 |
| 2025-05-15 | 317 | 322 | 317 | 322 | 11,900 | 322 |
| 2025-05-14 | 319 | 320 | 316 | 320 | 9,800 | 320 |
| 2025-05-13 | 318 | 321 | 317 | 319 | 5,100 | 319 |
| 2025-05-12 | 314 | 322 | 314 | 320 | 14,100 | 320 |
| 2025-05-09 | 313 | 316 | 313 | 313 | 7,000 | 313 |
| 2025-05-08 | 313 | 315 | 313 | 313 | 5,600 | 313 |
| 2025-05-07 | 314 | 317 | 311 | 317 | 6,200 | 317 |
| 2025-05-02 | 316 | 320 | 315 | 315 | 8,100 | 315 |
| 2025-05-01 | 316 | 322 | 316 | 317 | 7,300 | 317 |
| 2025-04-30 | 315 | 318 | 314 | 318 | 15,200 | 318 |
| 2025-04-28 | 310 | 314 | 310 | 314 | 7,200 | 314 |
| 2025-04-25 | 308 | 311 | 307 | 310 | 8,600 | 310 |
| 2025-04-24 | 306 | 309 | 306 | 307 | 3,400 | 307 |
| 2025-04-23 | 305 | 309 | 303 | 307 | 9,800 | 307 |
| 2025-04-22 | 307 | 320 | 299 | 305 | 96,100 | 305 |
| 2025-04-21 | 310 | 310 | 307 | 307 | 1,100 | 307 |
| 2025-04-18 | 304 | 310 | 304 | 310 | 6,200 | 310 |
| 2025-04-17 | 302 | 304 | 302 | 303 | 4,300 | 303 |
| 2025-04-16 | 302 | 302 | 300 | 300 | 900 | 300 |
| 2025-04-15 | 298 | 302 | 298 | 302 | 3,600 | 302 |
| 2025-04-14 | 294 | 298 | 294 | 297 | 6,000 | 297 |
| 2025-04-11 | 294 | 294 | 291 | 292 | 33,300 | 292 |
| 2025-04-10 | 291 | 297 | 291 | 295 | 5,400 | 295 |
| 2025-04-09 | 281 | 287 | 281 | 285 | 33,200 | 285 |
| 2025-04-08 | 278 | 287 | 278 | 284 | 38,600 | 284 |
| 2025-04-07 | 275 | 290 | 271 | 273 | 62,200 | 273 |
| 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