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
2018-12-281,0801,1401,0751,07969,0001,079
2018-12-271,1101,1281,0721,08595,8001,085
2018-12-261,1001,1201,0051,046114,9001,046
2018-12-251,0301,0599901,031173,7001,031
2018-12-211,0911,0911,0001,020165,8001,020
2018-12-201,1651,1901,0951,098181,6001,098
2018-12-191,2251,2501,1791,19583,6001,195
2018-12-181,2741,2891,2251,226119,8001,226
2018-12-171,3901,3961,3271,33274,1001,332
2018-12-141,4721,4761,4011,41986,6001,419
2018-12-131,4251,4941,4121,44274,0001,442
2018-12-121,3681,4101,3601,40652,5001,406
2018-12-111,3981,4111,3141,338103,6001,338
2018-12-101,4621,4621,3681,375120,5001,375
2018-12-071,4761,5271,4301,492115,1001,492
2018-12-061,5501,5771,4081,450187,7001,450
2018-12-051,3901,5931,3831,526230,7001,526
2018-12-041,4271,4911,3931,416130,7001,416
2018-12-031,4201,4401,4141,42349,0001,423
2018-11-301,4271,4491,3901,39575,6001,395
2018-11-291,5101,5121,4431,44370,9001,443
2018-11-281,4601,5001,4321,480158,1001,480
2018-11-271,4381,4551,4031,435119,3001,435
2018-11-261,3551,4281,3221,408122,7001,408
2018-11-221,3631,3851,3421,35344,6001,353
2018-11-211,2671,3631,2661,36365,0001,363
2018-11-201,3201,3341,2951,31089,5001,310
2018-11-191,3881,4001,3111,360129,7001,360
2018-11-161,5541,5671,4001,402203,7001,402
2018-11-151,5041,5501,4921,539114,5001,539
2018-11-141,6001,6621,5331,580445,9001,580
2018-11-131,4681,5291,4351,52083,8001,520
2018-11-121,5601,5691,4981,526113,0001,526
2018-11-091,4861,5481,4761,54663,1001,546
2018-11-081,4511,5551,4301,495136,4001,495
2018-11-071,4161,4671,3791,41778,6001,417
2018-11-061,4261,4741,4061,43072,5001,430
2018-11-051,3601,4991,3361,396101,5001,396
2018-11-021,4001,4231,3301,368109,8001,368
2018-11-011,4501,4551,3961,40095,3001,400
2018-10-311,3901,4901,3521,442166,4001,442
2018-10-301,2711,4501,2521,354291,9001,354
2018-10-291,4361,4661,2701,271212,4001,271
2018-10-261,5401,5481,2961,445344,3001,445
2018-10-251,5881,5991,5061,509179,5001,509
2018-10-241,6911,6951,6291,653116,0001,653
2018-10-231,7011,7261,6231,660313,5001,660
2018-10-221,6761,6801,6131,621139,8001,621
2018-10-191,6111,6711,5921,636211,0001,636
2018-10-181,7451,7901,6501,650514,3001,650
2018-10-171,8381,9701,7551,7801,289,7001,780
2018-10-161,7151,8051,6621,800470,1001,800
2018-10-151,6941,7131,6351,655329,0001,655
2018-10-121,7121,7781,6331,654850,9001,654
2018-10-111,7301,8001,6151,6801,197,3001,680
2018-10-101,8321,9641,6301,8903,811,8001,890

分割・併合履歴 : なし