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
2024-05-2130730930530712,900307
2024-05-2030430730330656,800306
2024-05-1730130230130162,700301
2024-05-1630530530230316,400303
2024-05-1530730830430859,800308
2024-05-1430630930630836,500308
2024-05-1330830930730831,700308
2024-05-1030931230830823,900308
2024-05-093073093073095,300309
2024-05-083083093073088,200308
2024-05-073073073063071,700307
2024-05-023063093043072,900307
2024-05-0131131230330416,500304
2024-04-303103123063125,600312
2024-04-263083103083087,900308
2024-04-253053103053086,800308
2024-04-243053083023056,300305
2024-04-2330631030030214,500302
2024-04-2230730929930425,900304
2024-04-1931832030730738,000307
2024-04-183203223153172,400317
2024-04-1731931931531810,800318
2024-04-1631832131531510,300315
2024-04-153183223183184,500318
2024-04-123243243193195,300319
2024-04-113233233203211,600321
2024-04-1032632632032318,000323
2024-04-093243273213277,900327
2024-04-083213243193217,100321
2024-04-053203223183217,700321
2024-04-043203233203219,700321
2024-04-0332032231732011,100320
2024-04-0232532532432412,000324
2024-04-013313313253288,200328
2024-03-2932732832432811,700328
2024-03-283293303283282,300328
2024-03-273323333303319,500331
2024-03-2632733432733230,300332
2024-03-2532632732432728,100327
2024-03-223273273253266,200326
2024-03-2132132832032625,900326
2024-03-193173223173208,100320
2024-03-1831732131731721,800317
2024-03-1531631931531612,900316
2024-03-143183183153168,500316
2024-03-1332132231631714,900317
2024-03-1231832031531746,300317
2024-03-1132432431831830,900318
2024-03-0832632832532717,700327
2024-03-0733133132132134,900321
2024-03-0633033331932770,000327
2024-03-05336340312317208,900317
2024-03-04342346334339230,900339
2024-03-013254023223551,990,300355
2024-02-293243253213226,700322
2024-02-283223243213216,200321
2024-02-2731932231831915,100319
2024-02-263183183173187,400318
2024-02-2231831831031614,700316
2024-02-213183193143176,500317
2024-02-2031731931331611,900316
2024-02-193173183153162,700316
2024-02-163113173113176,200317
2024-02-1531631831131315,700313
2024-02-1431631631031011,900310
2024-02-1331932031331512,200315
2024-02-0931731931331728,500317
2024-02-083153183153155,400315
2024-02-073183183163183,300318
2024-02-063133193133197,400319
2024-02-053143183113135,200313
2024-02-023093133093134,600313
2024-02-0130931230830914,300309
2024-01-313133153103137,500313
2024-01-303143153133136,200313
2024-01-293133153113149,200314
2024-01-2632532530831386,200313
2024-01-2530730930530938,900309
2024-01-2430430830430724,700307
2024-01-2330630630330635,400306
2024-01-2230530630430634,700306
2024-01-1930330530330514,200305
2024-01-1830430530330415,200304
2024-01-1730330530230317,600303
2024-01-1630530530330316,000303
2024-01-1530630630330314,800303
2024-01-1230630630230422,300304
2024-01-1130730730430629,000306
2024-01-1030830830530721,300307
2024-01-0930530730430519,000305
2024-01-0530730730530519,000305
2024-01-0430831130631011,200310

分割・併合履歴 : なし