7041 CRGホールディングス(株) 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 454 | 454 | 438 | 445 | 8,800 | 445 |
| 2024-11-20 | 437 | 450 | 437 | 446 | 8,300 | 446 |
| 2024-11-19 | 443 | 443 | 430 | 436 | 7,500 | 436 |
| 2024-11-18 | 441 | 446 | 438 | 441 | 8,600 | 441 |
| 2024-11-15 | 452 | 461 | 411 | 443 | 20,800 | 443 |
| 2024-11-14 | 454 | 522 | 452 | 460 | 45,000 | 460 |
| 2024-11-13 | 446 | 450 | 444 | 447 | 6,300 | 447 |
| 2024-11-12 | 434 | 443 | 434 | 440 | 8,500 | 440 |
| 2024-11-11 | 449 | 449 | 431 | 431 | 14,000 | 431 |
| 2024-11-08 | 454 | 454 | 445 | 446 | 4,900 | 446 |
| 2024-11-07 | 454 | 457 | 454 | 457 | 800 | 457 |
| 2024-11-06 | 445 | 452 | 440 | 452 | 5,300 | 452 |
| 2024-11-05 | 449 | 451 | 440 | 443 | 8,500 | 443 |
| 2024-11-01 | 458 | 459 | 451 | 451 | 5,300 | 451 |
| 2024-10-31 | 450 | 455 | 450 | 453 | 700 | 453 |
| 2024-10-30 | 445 | 450 | 444 | 447 | 8,300 | 447 |
| 2024-10-29 | 446 | 455 | 445 | 446 | 7,600 | 446 |
| 2024-10-28 | 450 | 453 | 440 | 440 | 9,700 | 440 |
| 2024-10-25 | 460 | 460 | 449 | 450 | 5,400 | 450 |
| 2024-10-24 | 452 | 458 | 449 | 450 | 8,300 | 450 |
| 2024-10-23 | 461 | 463 | 458 | 460 | 2,600 | 460 |
| 2024-10-22 | 470 | 470 | 462 | 462 | 3,300 | 462 |
| 2024-10-21 | 472 | 473 | 470 | 470 | 3,000 | 470 |
| 2024-10-18 | 475 | 479 | 475 | 476 | 800 | 476 |
| 2024-10-17 | 478 | 478 | 478 | 478 | 1,000 | 478 |
| 2024-10-16 | 476 | 476 | 468 | 473 | 1,200 | 473 |
| 2024-10-15 | 473 | 473 | 466 | 473 | 2,700 | 473 |
| 2024-10-11 | 482 | 482 | 471 | 471 | 4,100 | 471 |
| 2024-10-10 | 478 | 483 | 472 | 482 | 4,400 | 482 |
| 2024-10-09 | 480 | 481 | 471 | 477 | 6,000 | 477 |
| 2024-10-08 | 477 | 480 | 474 | 480 | 5,900 | 480 |
| 2024-10-07 | 478 | 479 | 470 | 477 | 3,600 | 477 |
| 2024-10-04 | 468 | 475 | 468 | 471 | 4,800 | 471 |
| 2024-10-03 | 478 | 481 | 473 | 474 | 6,200 | 474 |
| 2024-10-02 | 478 | 478 | 470 | 473 | 7,500 | 473 |
| 2024-10-01 | 482 | 482 | 472 | 477 | 5,000 | 477 |
| 2024-09-30 | 460 | 476 | 454 | 474 | 14,200 | 474 |
| 2024-09-27 | 483 | 495 | 477 | 482 | 31,400 | 482 |
| 2024-09-26 | 522 | 527 | 519 | 519 | 18,300 | 519 |
| 2024-09-25 | 518 | 529 | 517 | 519 | 5,500 | 519 |
| 2024-09-24 | 534 | 534 | 519 | 519 | 4,700 | 519 |
| 2024-09-20 | 515 | 537 | 515 | 537 | 3,400 | 537 |
| 2024-09-19 | 512 | 532 | 512 | 516 | 2,400 | 516 |
| 2024-09-18 | 515 | 515 | 515 | 515 | 800 | 515 |
| 2024-09-17 | 518 | 518 | 511 | 511 | 3,800 | 511 |
| 2024-09-13 | 525 | 525 | 520 | 520 | 2,900 | 520 |
| 2024-09-12 | 526 | 526 | 515 | 520 | 2,400 | 520 |
| 2024-09-11 | 519 | 519 | 517 | 517 | 2,500 | 517 |
| 2024-09-10 | 525 | 525 | 519 | 519 | 2,100 | 519 |
| 2024-09-09 | 522 | 522 | 515 | 515 | 3,900 | 515 |
| 2024-09-06 | 525 | 525 | 515 | 515 | 2,700 | 515 |
| 2024-09-05 | 521 | 521 | 521 | 521 | 2,000 | 521 |
| 2024-09-04 | - | - | - | 519 | - | 519 |
| 2024-09-03 | 540 | 540 | 518 | 519 | 3,800 | 519 |
| 2024-09-02 | 526 | 526 | 517 | 517 | 1,700 | 517 |
| 2024-08-30 | 520 | 528 | 517 | 528 | 9,300 | 528 |
| 2024-08-29 | 499 | 520 | 498 | 520 | 11,500 | 520 |
| 2024-08-28 | 496 | 496 | 496 | 496 | 1,000 | 496 |
| 2024-08-27 | 500 | 500 | 492 | 492 | 4,500 | 492 |
| 2024-08-26 | 491 | 495 | 485 | 491 | 4,000 | 491 |
| 2024-08-23 | 484 | 500 | 484 | 491 | 2,300 | 491 |
| 2024-08-22 | 486 | 486 | 482 | 482 | 4,200 | 482 |
| 2024-08-21 | 483 | 484 | 470 | 478 | 2,700 | 478 |
| 2024-08-20 | 481 | 494 | 481 | 483 | 1,400 | 483 |
| 2024-08-19 | 482 | 485 | 480 | 480 | 2,900 | 480 |
| 2024-08-16 | 486 | 488 | 484 | 484 | 8,500 | 484 |
| 2024-08-15 | 492 | 496 | 480 | 486 | 10,800 | 486 |
| 2024-08-14 | 501 | 501 | 492 | 492 | 3,600 | 492 |
| 2024-08-13 | 499 | 500 | 496 | 496 | 5,300 | 496 |
| 2024-08-09 | 477 | 496 | 477 | 492 | 8,200 | 492 |
| 2024-08-08 | 463 | 483 | 463 | 483 | 3,100 | 483 |
| 2024-08-07 | 454 | 467 | 454 | 465 | 5,300 | 465 |
| 2024-08-06 | 423 | 498 | 423 | 454 | 15,900 | 454 |
| 2024-08-05 | 500 | 500 | 421 | 421 | 15,300 | 421 |
| 2024-08-02 | 516 | 519 | 500 | 504 | 7,600 | 504 |
| 2024-08-01 | 535 | 535 | 526 | 526 | 1,900 | 526 |
| 2024-07-31 | 522 | 533 | 518 | 533 | 2,700 | 533 |
| 2024-07-30 | 535 | 536 | 528 | 530 | 2,000 | 530 |
| 2024-07-29 | 520 | 536 | 520 | 536 | 2,400 | 536 |
| 2024-07-26 | 525 | 546 | 518 | 530 | 6,800 | 530 |
| 2024-07-25 | 516 | 525 | 507 | 524 | 4,800 | 524 |
| 2024-07-24 | 509 | 509 | 508 | 508 | 500 | 508 |
| 2024-07-23 | 507 | 525 | 507 | 525 | 1,300 | 525 |
| 2024-07-22 | 512 | 512 | 506 | 508 | 2,900 | 508 |
| 2024-07-19 | 520 | 524 | 510 | 514 | 2,000 | 514 |
| 2024-07-18 | 520 | 520 | 514 | 514 | 900 | 514 |
| 2024-07-17 | 513 | 517 | 513 | 517 | 5,900 | 517 |
| 2024-07-16 | 507 | 513 | 505 | 513 | 4,600 | 513 |
| 2024-07-12 | 512 | 512 | 510 | 510 | 800 | 510 |
| 2024-07-11 | 508 | 513 | 508 | 513 | 2,800 | 513 |
| 2024-07-10 | 508 | 512 | 508 | 512 | 4,300 | 512 |
| 2024-07-09 | 508 | 515 | 505 | 508 | 7,300 | 508 |
| 2024-07-08 | 513 | 513 | 506 | 510 | 5,700 | 510 |
| 2024-07-05 | 517 | 517 | 510 | 510 | 4,400 | 510 |
| 2024-07-04 | 509 | 520 | 509 | 520 | 5,000 | 520 |
| 2024-07-03 | 515 | 517 | 506 | 517 | 11,500 | 517 |
| 2024-07-02 | 511 | 511 | 510 | 511 | 4,200 | 511 |
| 2024-07-01 | 508 | 522 | 508 | 508 | 3,600 | 508 |
| 2024-06-28 | 510 | 516 | 507 | 516 | 900 | 516 |
| 2024-06-27 | 517 | 530 | 505 | 510 | 5,100 | 510 |
| 2024-06-26 | 517 | 517 | 501 | 510 | 2,400 | 510 |
| 2024-06-25 | 512 | 517 | 512 | 517 | 4,200 | 517 |
| 2024-06-24 | 499 | 509 | 499 | 504 | 4,500 | 504 |
| 2024-06-21 | 505 | 517 | 505 | 511 | 1,600 | 511 |
| 2024-06-20 | 512 | 514 | 504 | 505 | 4,500 | 505 |
| 2024-06-19 | 520 | 520 | 515 | 520 | 4,200 | 520 |
| 2024-06-18 | 511 | 531 | 510 | 526 | 3,900 | 526 |
| 2024-06-17 | 496 | 520 | 496 | 509 | 6,400 | 509 |
| 2024-06-14 | 497 | 500 | 496 | 496 | 1,700 | 496 |
| 2024-06-13 | 505 | 505 | 492 | 495 | 900 | 495 |
| 2024-06-12 | 506 | 511 | 497 | 505 | 10,000 | 505 |
| 2024-06-11 | 510 | 510 | 506 | 506 | 700 | 506 |
| 2024-06-10 | 520 | 520 | 505 | 506 | 7,700 | 506 |
| 2024-06-07 | - | - | - | 520 | - | 520 |
| 2024-06-06 | 520 | 520 | 520 | 520 | 1,600 | 520 |
| 2024-06-05 | 520 | 520 | 520 | 520 | 100 | 520 |
| 2024-06-04 | 520 | 520 | 520 | 520 | 500 | 520 |
| 2024-06-03 | 539 | 539 | 510 | 511 | 5,500 | 511 |
| 2024-05-31 | 519 | 519 | 519 | 519 | 100 | 519 |
| 2024-05-30 | - | - | - | 510 | - | 510 |
| 2024-05-29 | 507 | 511 | 507 | 510 | 1,400 | 510 |
| 2024-05-28 | 512 | 512 | 502 | 506 | 5,000 | 506 |
| 2024-05-27 | - | - | - | 510 | - | 510 |
| 2024-05-24 | 510 | 510 | 510 | 510 | 200 | 510 |
| 2024-05-23 | - | - | - | 513 | - | 513 |
| 2024-05-22 | 517 | 517 | 513 | 513 | 400 | 513 |
| 2024-05-21 | 520 | 520 | 516 | 516 | 3,500 | 516 |
| 2024-05-20 | 506 | 514 | 502 | 514 | 3,200 | 514 |
| 2024-05-17 | 521 | 521 | 505 | 515 | 4,100 | 515 |
| 2024-05-16 | 503 | 508 | 503 | 508 | 2,700 | 508 |
| 2024-05-15 | 501 | 520 | 499 | 520 | 9,200 | 520 |
| 2024-05-14 | 522 | 532 | 514 | 521 | 3,200 | 521 |
| 2024-05-13 | 524 | 524 | 518 | 523 | 3,100 | 523 |
| 2024-05-10 | 543 | 543 | 523 | 523 | 1,600 | 523 |
| 2024-05-09 | 544 | 545 | 544 | 544 | 1,700 | 544 |
| 2024-05-08 | 536 | 536 | 536 | 536 | 200 | 536 |
| 2024-05-07 | 543 | 544 | 543 | 544 | 600 | 544 |
| 2024-05-02 | - | - | - | 533 | - | 533 |
| 2024-05-01 | 550 | 550 | 533 | 533 | 2,900 | 533 |
| 2024-04-30 | 525 | 545 | 525 | 537 | 5,000 | 537 |
| 2024-04-26 | 525 | 525 | 525 | 525 | 100 | 525 |
| 2024-04-25 | 520 | 522 | 520 | 522 | 400 | 522 |
| 2024-04-24 | 531 | 538 | 521 | 521 | 2,100 | 521 |
| 2024-04-23 | 521 | 521 | 521 | 521 | 100 | 521 |
| 2024-04-22 | 521 | 521 | 515 | 521 | 2,600 | 521 |
| 2024-04-19 | 523 | 525 | 522 | 522 | 900 | 522 |
| 2024-04-18 | 526 | 526 | 525 | 525 | 1,300 | 525 |
| 2024-04-17 | 526 | 537 | 526 | 536 | 1,200 | 536 |
| 2024-04-16 | 527 | 528 | 527 | 527 | 700 | 527 |
| 2024-04-15 | 524 | 527 | 524 | 527 | 1,900 | 527 |
| 2024-04-12 | 539 | 539 | 526 | 526 | 600 | 526 |
| 2024-04-11 | 536 | 560 | 518 | 531 | 15,300 | 531 |
| 2024-04-10 | 526 | 526 | 515 | 516 | 3,500 | 516 |
| 2024-04-09 | 524 | 524 | 524 | 524 | 100 | 524 |
| 2024-04-08 | 527 | 533 | 522 | 523 | 2,200 | 523 |
| 2024-04-05 | 521 | 538 | 521 | 528 | 2,100 | 528 |
| 2024-04-04 | 524 | 526 | 521 | 526 | 1,800 | 526 |
| 2024-04-03 | 520 | 535 | 520 | 526 | 2,400 | 526 |
| 2024-04-02 | 518 | 527 | 518 | 526 | 7,200 | 526 |
| 2024-04-01 | 526 | 526 | 505 | 520 | 4,900 | 520 |
| 2024-03-29 | 515 | 523 | 511 | 523 | 10,500 | 523 |
| 2024-03-28 | 513 | 525 | 504 | 515 | 34,900 | 515 |
| 2024-03-27 | 552 | 569 | 540 | 569 | 21,400 | 569 |
| 2024-03-26 | 559 | 562 | 549 | 552 | 16,800 | 552 |
| 2024-03-25 | 554 | 568 | 554 | 556 | 11,300 | 556 |
| 2024-03-22 | 550 | 568 | 550 | 556 | 3,900 | 556 |
| 2024-03-21 | 548 | 558 | 548 | 553 | 3,500 | 553 |
| 2024-03-19 | 551 | 579 | 547 | 547 | 10,300 | 547 |
| 2024-03-18 | 555 | 561 | 545 | 555 | 12,800 | 555 |
| 2024-03-15 | 551 | 552 | 535 | 548 | 9,800 | 548 |
| 2024-03-14 | 530 | 536 | 530 | 536 | 2,800 | 536 |
| 2024-03-13 | 534 | 535 | 533 | 535 | 700 | 535 |
| 2024-03-12 | 522 | 533 | 522 | 533 | 2,700 | 533 |
| 2024-03-11 | 548 | 548 | 518 | 529 | 10,600 | 529 |
| 2024-03-08 | 548 | 554 | 542 | 542 | 9,600 | 542 |
| 2024-03-07 | 538 | 542 | 535 | 542 | 6,500 | 542 |
| 2024-03-06 | 533 | 541 | 532 | 536 | 5,000 | 536 |
| 2024-03-05 | 542 | 542 | 527 | 532 | 3,000 | 532 |
| 2024-03-04 | 537 | 550 | 532 | 534 | 8,600 | 534 |
| 2024-03-01 | 550 | 550 | 530 | 536 | 9,500 | 536 |
| 2024-02-29 | 526 | 534 | 517 | 534 | 5,200 | 534 |
| 2024-02-28 | 518 | 533 | 518 | 532 | 12,300 | 532 |
| 2024-02-27 | 522 | 527 | 510 | 523 | 5,900 | 523 |
| 2024-02-26 | 512 | 522 | 510 | 522 | 3,200 | 522 |
| 2024-02-22 | 505 | 513 | 505 | 513 | 2,400 | 513 |
| 2024-02-21 | 519 | 519 | 509 | 509 | 3,300 | 509 |
| 2024-02-20 | 523 | 523 | 513 | 521 | 1,100 | 521 |
| 2024-02-19 | 521 | 524 | 507 | 522 | 2,900 | 522 |
| 2024-02-16 | 520 | 523 | 519 | 523 | 3,800 | 523 |
| 2024-02-15 | 502 | 519 | 490 | 519 | 14,900 | 519 |
| 2024-02-14 | 515 | 524 | 506 | 506 | 8,300 | 506 |
| 2024-02-13 | 510 | 516 | 506 | 515 | 5,000 | 515 |
| 2024-02-09 | 514 | 522 | 507 | 512 | 4,500 | 512 |
| 2024-02-08 | 514 | 518 | 514 | 514 | 3,700 | 514 |
| 2024-02-07 | 520 | 530 | 512 | 524 | 13,900 | 524 |
| 2024-02-06 | 517 | 520 | 508 | 520 | 3,300 | 520 |
| 2024-02-05 | 529 | 529 | 511 | 520 | 11,100 | 520 |
| 2024-02-02 | 526 | 528 | 505 | 523 | 5,400 | 523 |
| 2024-02-01 | 525 | 526 | 514 | 526 | 4,400 | 526 |
| 2024-01-31 | 518 | 527 | 510 | 521 | 12,500 | 521 |
| 2024-01-30 | 515 | 525 | 513 | 518 | 6,400 | 518 |
| 2024-01-29 | 514 | 515 | 508 | 512 | 3,100 | 512 |
| 2024-01-26 | 512 | 513 | 511 | 513 | 700 | 513 |
| 2024-01-25 | 505 | 512 | 505 | 512 | 3,900 | 512 |
| 2024-01-24 | 504 | 511 | 503 | 505 | 4,900 | 505 |
| 2024-01-23 | 509 | 512 | 504 | 512 | 7,700 | 512 |
| 2024-01-22 | 505 | 511 | 502 | 508 | 4,800 | 508 |
| 2024-01-19 | 501 | 503 | 501 | 503 | 700 | 503 |
| 2024-01-18 | 501 | 501 | 501 | 501 | 700 | 501 |
| 2024-01-17 | 502 | 502 | 497 | 497 | 3,700 | 497 |
| 2024-01-16 | 498 | 505 | 498 | 505 | 2,400 | 505 |
| 2024-01-15 | 503 | 504 | 497 | 497 | 11,900 | 497 |
| 2024-01-12 | 507 | 507 | 503 | 503 | 2,600 | 503 |
| 2024-01-11 | 508 | 512 | 506 | 512 | 6,900 | 512 |
| 2024-01-10 | 504 | 513 | 504 | 508 | 4,500 | 508 |
| 2024-01-09 | 508 | 509 | 508 | 509 | 1,400 | 509 |
| 2024-01-05 | 502 | 510 | 502 | 508 | 2,000 | 508 |
| 2024-01-04 | 495 | 508 | 490 | 508 | 5,700 | 508 |
分割・併合履歴 ： なし
