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
2023-12-08	310	312	308	309	25,800	309
2023-12-07	312	313	310	310	5,600	310
2023-12-06	311	314	308	313	12,400	313
2023-12-05	310	313	309	311	8,400	311
2023-12-04	311	312	309	310	23,700	310
2023-12-01	307	311	307	311	5,900	311
2023-11-30	308	310	305	307	8,400	307
2023-11-29	308	308	305	308	9,400	308
2023-11-28	310	311	304	307	16,600	307
2023-11-27	308	309	306	308	8,500	308
2023-11-24	307	307	304	306	6,200	306
2023-11-22	304	306	303	305	9,600	305
2023-11-21	307	307	301	304	19,200	304
2023-11-20	311	313	306	307	10,700	307
2023-11-17	306	308	302	308	16,300	308
2023-11-16	301	305	298	304	63,800	304
2023-11-15	300	312	298	306	145,300	306
2023-11-14	372	375	369	372	36,400	372
2023-11-13	365	373	365	373	17,000	373
2023-11-10	359	365	357	364	16,300	364
2023-11-09	360	364	357	359	7,800	359
2023-11-08	357	363	356	359	21,700	359
2023-11-07	350	357	349	357	31,500	357
2023-11-06	347	352	346	347	13,600	347
2023-11-02	342	343	340	343	10,200	343
2023-11-01	337	341	337	341	5,100	341
2023-10-31	336	338	336	336	3,400	336
2023-10-30	340	340	337	337	2,500	337
2023-10-27	339	342	338	340	5,700	340
2023-10-26	343	343	339	340	3,700	340
2023-10-25	341	343	341	343	3,100	343
2023-10-24	342	343	337	341	3,500	341
2023-10-23	341	342	340	341	1,900	341
2023-10-20	339	347	335	342	15,900	342
2023-10-19	340	340	338	338	1,100	338
2023-10-18	336	340	336	340	4,400	340
2023-10-17	335	338	334	338	4,700	338
2023-10-16	340	340	335	335	5,900	335
2023-10-13	343	345	337	338	13,100	338
2023-10-12	347	349	344	344	5,800	344
2023-10-11	348	348	343	346	17,500	346
2023-10-10	340	347	340	344	11,400	344
2023-10-06	336	342	336	339	11,300	339
2023-10-05	339	346	333	336	38,300	336
2023-10-04	345	354	333	334	80,600	334
2023-10-03	373	376	355	356	43,600	356
2023-10-02	373	378	372	372	18,400	372
2023-09-29	393	398	370	375	69,900	375
2023-09-28	401	408	396	397	41,200	397
2023-09-27	404	408	399	403	32,300	403
2023-09-26	401	420	398	410	103,600	410
2023-09-25	392	402	391	401	60,400	401
2023-09-22	396	397	383	392	79,900	392
2023-09-21	379	404	375	400	140,700	400
2023-09-20	384	393	380	385	128,500	385
2023-09-19	363	372	363	372	47,400	372
2023-09-15	357	364	357	363	46,000	363
2023-09-14	355	358	352	356	23,700	356
2023-09-13	345	355	343	352	10,200	352
2023-09-12	341	345	339	345	13,100	345
2023-09-11	343	349	341	342	24,000	342
2023-09-08	350	351	346	347	8,800	347
2023-09-07	350	350	346	349	7,800	349
2023-09-06	351	353	347	347	16,300	347
2023-09-05	354	354	347	349	29,100	349
2023-09-04	358	360	350	354	30,500	354
2023-09-01	349	360	346	354	78,300	354
2023-08-31	340	349	337	342	40,900	342
2023-08-30	332	351	331	337	63,200	337
2023-08-29	331	335	328	331	21,500	331
2023-08-28	323	330	323	327	31,900	327
2023-08-25	323	327	322	324	11,000	324
2023-08-24	325	326	322	323	3,600	323
2023-08-23	319	327	317	324	13,300	324
2023-08-22	318	320	314	318	33,700	318
2023-08-21	316	318	314	318	3,600	318
2023-08-18	320	320	316	316	17,100	316
2023-08-17	320	321	318	321	14,200	321
2023-08-16	323	323	320	320	10,800	320
2023-08-15	324	327	321	323	38,800	323
2023-08-14	325	326	322	325	18,700	325
2023-08-10	325	328	323	325	33,200	325
2023-08-09	324	325	322	325	16,300	325
2023-08-08	324	327	322	324	16,300	324
2023-08-07	324	325	322	323	9,200	323
2023-08-04	319	325	319	324	20,200	324
2023-08-03	319	322	317	318	12,000	318
2023-08-02	324	324	317	319	23,000	319
2023-08-01	320	324	317	322	16,300	322
2023-07-31	319	323	317	317	9,300	317
2023-07-28	318	328	318	318	12,400	318
2023-07-27	319	320	317	318	3,200	318
2023-07-26	320	322	315	318	22,400	318
2023-07-25	324	327	320	321	20,700	321
2023-07-24	318	327	318	324	27,300	324
2023-07-21	320	320	317	318	4,700	318
2023-07-20	316	320	316	320	13,400	320
2023-07-19	315	322	315	318	27,900	318
2023-07-18	315	316	314	315	3,700	315
2023-07-14	307	318	307	314	27,300	314
2023-07-13	307	307	306	306	2,600	306
2023-07-12	310	312	306	307	10,700	307
2023-07-11	315	316	310	310	13,000	310
2023-07-10	312	316	312	314	29,700	314
2023-07-07	318	318	312	312	8,500	312
2023-07-06	318	318	314	315	7,400	315
2023-07-05	316	318	313	318	6,400	318
2023-07-04	312	315	310	315	27,300	315
2023-07-03	313	319	310	314	21,900	314
2023-06-30	312	313	309	313	5,500	313
2023-06-29	311	311	306	311	7,800	311
2023-06-28	310	311	308	309	2,500	309
2023-06-27	311	311	306	310	14,500	310
2023-06-26	311	313	309	311	17,200	311
2023-06-23	307	311	305	309	26,800	309
2023-06-22	310	335	303	303	115,000	303
2023-06-21	306	312	305	311	24,000	311
2023-06-20	303	308	303	304	13,300	304
2023-06-19	304	307	302	303	14,900	303
2023-06-16	303	303	302	303	3,500	303
2023-06-15	303	304	302	302	9,700	302
2023-06-14	301	302	299	302	13,600	302
2023-06-13	302	302	300	300	23,700	300
2023-06-12	301	304	298	299	26,400	299
2023-06-09	303	304	301	302	5,700	302
2023-06-08	300	303	300	300	3,200	300
2023-06-07	305	305	300	300	9,400	300
2023-06-06	300	307	300	304	10,400	304
2023-06-05	300	304	300	301	9,000	301
2023-06-02	300	300	297	298	14,700	298
2023-06-01	298	301	298	301	5,000	301
2023-05-31	301	303	297	297	10,200	297
2023-05-30	302	302	300	300	3,000	300
2023-05-29	297	300	297	300	4,300	300
2023-05-26	298	300	297	298	4,700	298
2023-05-25	299	300	299	300	11,900	300
2023-05-24	296	300	296	299	6,700	299
2023-05-23	302	302	296	297	17,900	297
2023-05-22	303	303	299	303	6,600	303
2023-05-19	300	300	297	300	5,300	300
2023-05-18	301	301	298	300	4,900	300
2023-05-17	299	302	297	300	14,500	300
2023-05-16	295	297	295	296	11,200	296
2023-05-15	300	300	295	299	23,100	299
2023-05-12	307	311	300	300	19,400	300
2023-05-11	302	310	300	307	28,500	307
2023-05-10	300	301	298	301	14,200	301
2023-05-09	298	300	297	298	8,200	298
2023-05-08	296	300	296	298	16,700	298
2023-05-02	298	298	296	297	4,400	297
2023-05-01	299	299	297	297	4,200	297
2023-04-28	296	300	296	297	8,900	297
2023-04-27	297	298	296	296	6,100	296
2023-04-26	302	302	295	297	16,500	297
2023-04-25	302	305	300	300	12,000	300
2023-04-24	304	304	299	302	3,400	302
2023-04-21	302	302	300	300	8,600	300
2023-04-20	301	306	301	304	8,700	304
2023-04-19	306	306	302	302	5,800	302
2023-04-18	300	306	300	306	27,700	306
2023-04-17	303	303	300	301	8,300	301
2023-04-14	304	305	301	301	13,500	301
2023-04-13	304	306	304	305	2,200	305
2023-04-12	308	308	305	305	12,200	305
2023-04-11	310	311	306	307	12,000	307
2023-04-10	311	312	307	309	3,800	309
2023-04-07	312	312	306	307	10,200	307
2023-04-06	310	315	309	312	22,300	312
2023-04-05	303	311	303	311	22,600	311
2023-04-04	305	306	302	303	15,000	303
2023-04-03	302	303	300	303	9,200	303
2023-03-31	301	308	300	300	12,200	300
2023-03-30	302	303	300	301	2,800	301
2023-03-29	297	303	296	300	10,500	300
2023-03-28	302	304	296	299	12,800	299
2023-03-27	301	311	298	302	27,700	302
2023-03-24	296	297	295	297	7,000	297
2023-03-23	297	298	295	296	6,700	296
2023-03-22	298	299	296	297	9,400	297
2023-03-20	300	300	296	297	11,100	297
2023-03-17	298	300	298	299	7,200	299
2023-03-16	296	299	295	295	23,900	295
2023-03-15	305	305	298	299	12,500	299
2023-03-14	303	303	296	303	29,800	303
2023-03-13	307	307	301	305	23,900	305
2023-03-10	311	312	309	309	18,300	309
2023-03-09	312	315	311	311	14,400	311
2023-03-08	310	314	310	312	8,800	312
2023-03-07	314	314	309	309	13,700	309
2023-03-06	316	316	312	314	9,700	314
2023-03-03	317	317	313	316	14,000	316
2023-03-02	319	319	313	314	8,900	314
2023-03-01	314	319	312	319	11,700	319
2023-02-28	313	315	308	314	24,000	314
2023-02-27	310	316	308	311	14,700	311
2023-02-24	310	312	307	310	14,600	310
2023-02-22	311	313	310	310	10,400	310
2023-02-21	308	315	307	314	36,600	314
2023-02-20	309	311	308	308	20,700	308
2023-02-17	310	313	309	309	13,400	309
2023-02-16	306	316	305	313	35,400	313
2023-02-15	320	320	306	306	49,900	306
2023-02-14	330	338	319	321	66,000	321
2023-02-13	318	322	310	322	105,000	322
2023-02-10	355	356	350	350	51,700	350
2023-02-09	348	354	348	352	12,200	352
2023-02-08	353	353	346	350	12,900	350
2023-02-07	352	354	351	352	7,600	352
2023-02-06	357	357	347	351	26,900	351
2023-02-03	356	360	354	357	11,900	357
2023-02-02	351	356	351	355	17,100	355
2023-02-01	359	359	345	351	44,800	351
2023-01-31	362	362	356	357	14,400	357
2023-01-30	364	368	359	361	29,800	361
2023-01-27	363	366	357	364	27,000	364
2023-01-26	356	363	351	360	34,100	360
2023-01-25	350	359	350	356	30,500	356
2023-01-24	350	352	346	348	19,300	348
2023-01-23	349	353	343	348	19,400	348
2023-01-20	343	347	343	344	14,200	344
2023-01-19	344	352	344	344	17,200	344
2023-01-18	342	348	341	344	10,000	344
2023-01-17	339	347	339	341	10,300	341
2023-01-16	347	347	337	337	22,900	337
2023-01-13	347	352	346	349	7,700	349
2023-01-12	348	350	345	346	11,100	346
2023-01-11	348	350	344	347	6,000	347
2023-01-10	347	347	341	344	13,500	344
2023-01-06	335	342	335	339	15,200	339
2023-01-05	345	345	339	339	14,400	339
2023-01-04	355	355	339	340	41,100	340

分割・併合履歴：なし

6633 (株)C&Gシステムズ の時系列データ [2023年度]

6633 (株)C&Gシステムズの時系列データ [2023年度]