7041 CRGホールディングス(株) 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 302 | 302 | 276 | 278 | 36,700 | 278 |
| 2025-04-03 | 308 | 308 | 298 | 302 | 10,500 | 302 |
| 2025-04-02 | 320 | 320 | 310 | 310 | 12,700 | 310 |
| 2025-04-01 | 321 | 321 | 313 | 320 | 4,700 | 320 |
| 2025-03-31 | 320 | 321 | 315 | 318 | 4,900 | 318 |
| 2025-03-28 | 323 | 325 | 323 | 325 | 16,600 | 325 |
| 2025-03-27 | 326 | 330 | 321 | 323 | 10,100 | 323 |
| 2025-03-26 | 325 | 330 | 323 | 330 | 17,900 | 330 |
| 2025-03-25 | 324 | 325 | 324 | 325 | 4,200 | 325 |
| 2025-03-24 | 323 | 327 | 317 | 324 | 11,100 | 324 |
| 2025-03-21 | 325 | 329 | 321 | 323 | 8,600 | 323 |
| 2025-03-19 | 324 | 326 | 324 | 325 | 2,900 | 325 |
| 2025-03-18 | 324 | 338 | 318 | 323 | 28,700 | 323 |
| 2025-03-17 | 324 | 325 | 315 | 316 | 14,800 | 316 |
| 2025-03-14 | 322 | 326 | 322 | 326 | 6,700 | 326 |
| 2025-03-13 | 324 | 324 | 322 | 324 | 1,700 | 324 |
| 2025-03-12 | 325 | 326 | 324 | 324 | 3,200 | 324 |
| 2025-03-11 | 320 | 324 | 317 | 323 | 2,000 | 323 |
| 2025-03-10 | 325 | 326 | 314 | 321 | 8,800 | 321 |
| 2025-03-07 | 326 | 327 | 323 | 323 | 2,400 | 323 |
| 2025-03-06 | 326 | 329 | 326 | 329 | 1,100 | 329 |
| 2025-03-05 | 329 | 330 | 323 | 329 | 9,700 | 329 |
| 2025-03-04 | 334 | 334 | 329 | 331 | 1,300 | 331 |
| 2025-03-03 | 337 | 337 | 327 | 331 | 7,300 | 331 |
| 2025-02-28 | 329 | 333 | 327 | 331 | 13,000 | 331 |
| 2025-02-27 | 327 | 335 | 327 | 333 | 10,300 | 333 |
| 2025-02-26 | 334 | 342 | 326 | 329 | 22,500 | 329 |
| 2025-02-25 | 332 | 338 | 327 | 334 | 19,900 | 334 |
| 2025-02-21 | 335 | 340 | 333 | 339 | 21,000 | 339 |
| 2025-02-20 | 333 | 338 | 333 | 335 | 3,800 | 335 |
| 2025-02-19 | 335 | 335 | 330 | 335 | 7,400 | 335 |
| 2025-02-18 | 336 | 340 | 330 | 335 | 13,800 | 335 |
| 2025-02-17 | 336 | 343 | 331 | 340 | 31,100 | 340 |
| 2025-02-14 | 333 | 341 | 327 | 333 | 41,900 | 333 |
| 2025-02-13 | 326 | 329 | 324 | 329 | 15,100 | 329 |
| 2025-02-12 | 335 | 335 | 323 | 326 | 20,200 | 326 |
| 2025-02-10 | 327 | 335 | 326 | 335 | 18,900 | 335 |
| 2025-02-07 | 325 | 332 | 325 | 327 | 7,200 | 327 |
| 2025-02-06 | 329 | 333 | 327 | 327 | 17,800 | 327 |
| 2025-02-05 | 324 | 329 | 323 | 329 | 6,400 | 329 |
| 2025-02-04 | 325 | 325 | 323 | 323 | 5,000 | 323 |
| 2025-02-03 | 329 | 329 | 324 | 325 | 5,200 | 325 |
| 2025-01-31 | 325 | 330 | 324 | 328 | 9,000 | 328 |
| 2025-01-30 | 329 | 329 | 324 | 324 | 6,500 | 324 |
| 2025-01-29 | 328 | 328 | 325 | 328 | 2,900 | 328 |
| 2025-01-28 | 324 | 329 | 324 | 329 | 6,600 | 329 |
| 2025-01-27 | 329 | 330 | 323 | 328 | 12,800 | 328 |
| 2025-01-24 | 325 | 328 | 322 | 326 | 7,600 | 326 |
| 2025-01-23 | 326 | 328 | 325 | 325 | 4,000 | 325 |
| 2025-01-22 | 329 | 330 | 325 | 328 | 3,700 | 328 |
| 2025-01-21 | 326 | 333 | 326 | 326 | 5,600 | 326 |
| 2025-01-20 | 325 | 335 | 321 | 329 | 37,000 | 329 |
| 2025-01-17 | 318 | 342 | 312 | 322 | 44,200 | 322 |
| 2025-01-16 | 324 | 326 | 310 | 310 | 26,400 | 310 |
| 2025-01-15 | 333 | 333 | 321 | 323 | 12,500 | 323 |
| 2025-01-14 | 335 | 340 | 330 | 333 | 19,300 | 333 |
| 2025-01-10 | 334 | 336 | 330 | 336 | 12,900 | 336 |
| 2025-01-09 | 343 | 343 | 337 | 337 | 14,000 | 337 |
| 2025-01-08 | 331 | 344 | 330 | 343 | 37,900 | 343 |
| 2025-01-07 | 332 | 333 | 328 | 332 | 17,700 | 332 |
| 2025-01-06 | 330 | 337 | 329 | 332 | 56,600 | 332 |
分割・併合履歴 ： なし