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 |
---|---|---|---|---|---|---|
2023-06-02 | 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