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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 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
