7041 CRGホールディングス(株) の時系列データ [2018年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2018-12-28 | 1,080 | 1,140 | 1,075 | 1,079 | 69,000 | 1,079 |
| 2018-12-27 | 1,110 | 1,128 | 1,072 | 1,085 | 95,800 | 1,085 |
| 2018-12-26 | 1,100 | 1,120 | 1,005 | 1,046 | 114,900 | 1,046 |
| 2018-12-25 | 1,030 | 1,059 | 990 | 1,031 | 173,700 | 1,031 |
| 2018-12-21 | 1,091 | 1,091 | 1,000 | 1,020 | 165,800 | 1,020 |
| 2018-12-20 | 1,165 | 1,190 | 1,095 | 1,098 | 181,600 | 1,098 |
| 2018-12-19 | 1,225 | 1,250 | 1,179 | 1,195 | 83,600 | 1,195 |
| 2018-12-18 | 1,274 | 1,289 | 1,225 | 1,226 | 119,800 | 1,226 |
| 2018-12-17 | 1,390 | 1,396 | 1,327 | 1,332 | 74,100 | 1,332 |
| 2018-12-14 | 1,472 | 1,476 | 1,401 | 1,419 | 86,600 | 1,419 |
| 2018-12-13 | 1,425 | 1,494 | 1,412 | 1,442 | 74,000 | 1,442 |
| 2018-12-12 | 1,368 | 1,410 | 1,360 | 1,406 | 52,500 | 1,406 |
| 2018-12-11 | 1,398 | 1,411 | 1,314 | 1,338 | 103,600 | 1,338 |
| 2018-12-10 | 1,462 | 1,462 | 1,368 | 1,375 | 120,500 | 1,375 |
| 2018-12-07 | 1,476 | 1,527 | 1,430 | 1,492 | 115,100 | 1,492 |
| 2018-12-06 | 1,550 | 1,577 | 1,408 | 1,450 | 187,700 | 1,450 |
| 2018-12-05 | 1,390 | 1,593 | 1,383 | 1,526 | 230,700 | 1,526 |
| 2018-12-04 | 1,427 | 1,491 | 1,393 | 1,416 | 130,700 | 1,416 |
| 2018-12-03 | 1,420 | 1,440 | 1,414 | 1,423 | 49,000 | 1,423 |
| 2018-11-30 | 1,427 | 1,449 | 1,390 | 1,395 | 75,600 | 1,395 |
| 2018-11-29 | 1,510 | 1,512 | 1,443 | 1,443 | 70,900 | 1,443 |
| 2018-11-28 | 1,460 | 1,500 | 1,432 | 1,480 | 158,100 | 1,480 |
| 2018-11-27 | 1,438 | 1,455 | 1,403 | 1,435 | 119,300 | 1,435 |
| 2018-11-26 | 1,355 | 1,428 | 1,322 | 1,408 | 122,700 | 1,408 |
| 2018-11-22 | 1,363 | 1,385 | 1,342 | 1,353 | 44,600 | 1,353 |
| 2018-11-21 | 1,267 | 1,363 | 1,266 | 1,363 | 65,000 | 1,363 |
| 2018-11-20 | 1,320 | 1,334 | 1,295 | 1,310 | 89,500 | 1,310 |
| 2018-11-19 | 1,388 | 1,400 | 1,311 | 1,360 | 129,700 | 1,360 |
| 2018-11-16 | 1,554 | 1,567 | 1,400 | 1,402 | 203,700 | 1,402 |
| 2018-11-15 | 1,504 | 1,550 | 1,492 | 1,539 | 114,500 | 1,539 |
| 2018-11-14 | 1,600 | 1,662 | 1,533 | 1,580 | 445,900 | 1,580 |
| 2018-11-13 | 1,468 | 1,529 | 1,435 | 1,520 | 83,800 | 1,520 |
| 2018-11-12 | 1,560 | 1,569 | 1,498 | 1,526 | 113,000 | 1,526 |
| 2018-11-09 | 1,486 | 1,548 | 1,476 | 1,546 | 63,100 | 1,546 |
| 2018-11-08 | 1,451 | 1,555 | 1,430 | 1,495 | 136,400 | 1,495 |
| 2018-11-07 | 1,416 | 1,467 | 1,379 | 1,417 | 78,600 | 1,417 |
| 2018-11-06 | 1,426 | 1,474 | 1,406 | 1,430 | 72,500 | 1,430 |
| 2018-11-05 | 1,360 | 1,499 | 1,336 | 1,396 | 101,500 | 1,396 |
| 2018-11-02 | 1,400 | 1,423 | 1,330 | 1,368 | 109,800 | 1,368 |
| 2018-11-01 | 1,450 | 1,455 | 1,396 | 1,400 | 95,300 | 1,400 |
| 2018-10-31 | 1,390 | 1,490 | 1,352 | 1,442 | 166,400 | 1,442 |
| 2018-10-30 | 1,271 | 1,450 | 1,252 | 1,354 | 291,900 | 1,354 |
| 2018-10-29 | 1,436 | 1,466 | 1,270 | 1,271 | 212,400 | 1,271 |
| 2018-10-26 | 1,540 | 1,548 | 1,296 | 1,445 | 344,300 | 1,445 |
| 2018-10-25 | 1,588 | 1,599 | 1,506 | 1,509 | 179,500 | 1,509 |
| 2018-10-24 | 1,691 | 1,695 | 1,629 | 1,653 | 116,000 | 1,653 |
| 2018-10-23 | 1,701 | 1,726 | 1,623 | 1,660 | 313,500 | 1,660 |
| 2018-10-22 | 1,676 | 1,680 | 1,613 | 1,621 | 139,800 | 1,621 |
| 2018-10-19 | 1,611 | 1,671 | 1,592 | 1,636 | 211,000 | 1,636 |
| 2018-10-18 | 1,745 | 1,790 | 1,650 | 1,650 | 514,300 | 1,650 |
| 2018-10-17 | 1,838 | 1,970 | 1,755 | 1,780 | 1,289,700 | 1,780 |
| 2018-10-16 | 1,715 | 1,805 | 1,662 | 1,800 | 470,100 | 1,800 |
| 2018-10-15 | 1,694 | 1,713 | 1,635 | 1,655 | 329,000 | 1,655 |
| 2018-10-12 | 1,712 | 1,778 | 1,633 | 1,654 | 850,900 | 1,654 |
| 2018-10-11 | 1,730 | 1,800 | 1,615 | 1,680 | 1,197,300 | 1,680 |
| 2018-10-10 | 1,832 | 1,964 | 1,630 | 1,890 | 3,811,800 | 1,890 |
分割・併合履歴 ： なし
