6633 (株)C&Gシステムズ の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-06-0230030029729814,700298
2023-06-012983012983015,000301
2023-05-3130130329729710,200297
2023-05-303023023003003,000300
2023-05-292973002973004,300300
2023-05-262983002972984,700298
2023-05-2529930029930011,900300
2023-05-242963002962996,700299
2023-05-2330230229629717,900297
2023-05-223033032993036,600303
2023-05-193003002973005,300300
2023-05-183013012983004,900300
2023-05-1729930229730014,500300
2023-05-1629529729529611,200296
2023-05-1530030029529923,100299
2023-05-1230731130030019,400300
2023-05-1130231030030728,500307
2023-05-1030030129830114,200301
2023-05-092983002972988,200298
2023-05-0829630029629816,700298
2023-05-022982982962974,400297
2023-05-012992992972974,200297
2023-04-282963002962978,900297
2023-04-272972982962966,100296
2023-04-2630230229529716,500297
2023-04-2530230530030012,000300
2023-04-243043042993023,400302
2023-04-213023023003008,600300
2023-04-203013063013048,700304
2023-04-193063063023025,800302
2023-04-1830030630030627,700306
2023-04-173033033003018,300301
2023-04-1430430530130113,500301
2023-04-133043063043052,200305
2023-04-1230830830530512,200305
2023-04-1131031130630712,000307
2023-04-103113123073093,800309
2023-04-0731231230630710,200307
2023-04-0631031530931222,300312
2023-04-0530331130331122,600311
2023-04-0430530630230315,000303
2023-04-033023033003039,200303
2023-03-3130130830030012,200300
2023-03-303023033003012,800301
2023-03-2929730329630010,500300
2023-03-2830230429629912,800299
2023-03-2730131129830227,700302
2023-03-242962972952977,000297
2023-03-232972982952966,700296
2023-03-222982992962979,400297
2023-03-2030030029629711,100297
2023-03-172983002982997,200299
2023-03-1629629929529523,900295
2023-03-1530530529829912,500299
2023-03-1430330329630329,800303
2023-03-1330730730130523,900305
2023-03-1031131230930918,300309
2023-03-0931231531131114,400311
2023-03-083103143103128,800312
2023-03-0731431430930913,700309
2023-03-063163163123149,700314
2023-03-0331731731331614,000316
2023-03-023193193133148,900314
2023-03-0131431931231911,700319
2023-02-2831331530831424,000314
2023-02-2731031630831114,700311
2023-02-2431031230731014,600310
2023-02-2231131331031010,400310
2023-02-2130831530731436,600314
2023-02-2030931130830820,700308
2023-02-1731031330930913,400309
2023-02-1630631630531335,400313
2023-02-1532032030630649,900306
2023-02-1433033831932166,000321
2023-02-13318322310322105,000322
2023-02-1035535635035051,700350
2023-02-0934835434835212,200352
2023-02-0835335334635012,900350
2023-02-073523543513527,600352
2023-02-0635735734735126,900351
2023-02-0335636035435711,900357
2023-02-0235135635135517,100355
2023-02-0135935934535144,800351
2023-01-3136236235635714,400357
2023-01-3036436835936129,800361
2023-01-2736336635736427,000364
2023-01-2635636335136034,100360
2023-01-2535035935035630,500356
2023-01-2435035234634819,300348
2023-01-2334935334334819,400348
2023-01-2034334734334414,200344
2023-01-1934435234434417,200344
2023-01-1834234834134410,000344
2023-01-1733934733934110,300341
2023-01-1634734733733722,900337
2023-01-133473523463497,700349
2023-01-1234835034534611,100346
2023-01-113483503443476,000347
2023-01-1034734734134413,500344
2023-01-0633534233533915,200339
2023-01-0534534533933914,400339
2023-01-0435535533934041,100340

分割・併合履歴 : なし