7041 CRGホールディングス(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	436	449	436	449	4,500	449
2021-12-29	431	443	431	436	5,200	436
2021-12-28	436	440	431	435	9,600	435
2021-12-27	440	440	429	435	17,900	435
2021-12-24	431	438	431	437	10,400	437
2021-12-23	425	435	425	435	6,600	435
2021-12-22	423	428	420	425	7,700	425
2021-12-21	433	434	420	425	7,800	425
2021-12-20	431	437	425	425	5,000	425
2021-12-17	432	434	425	429	23,100	429
2021-12-16	443	443	433	434	15,300	434
2021-12-15	440	447	430	441	27,800	441
2021-12-14	456	456	439	440	28,200	440
2021-12-13	465	470	450	461	41,200	461
2021-12-10	479	479	465	465	2,300	465
2021-12-09	475	477	466	473	36,100	473
2021-12-08	475	478	472	478	2,400	478
2021-12-07	468	482	468	475	3,400	475
2021-12-06	475	476	468	470	3,000	470
2021-12-03	462	480	462	474	3,400	474
2021-12-02	467	469	460	462	5,800	462
2021-12-01	460	472	458	467	11,500	467
2021-11-30	484	484	460	461	11,800	461
2021-11-29	464	487	460	487	7,600	487
2021-11-26	472	480	464	480	9,000	480
2021-11-25	495	495	470	472	21,900	472
2021-11-24	478	511	460	467	50,300	467
2021-11-22	479	479	473	473	3,900	473
2021-11-19	475	476	471	471	6,400	471
2021-11-18	477	477	468	477	9,300	477
2021-11-17	483	490	470	476	18,800	476
2021-11-16	471	476	470	475	3,800	475
2021-11-15	472	481	460	466	14,400	466
2021-11-12	464	471	464	471	56,600	471
2021-11-11	460	461	460	460	14,900	460
2021-11-10	465	470	460	460	25,400	460
2021-11-09	471	475	467	467	7,700	467
2021-11-08	485	485	473	476	8,000	476
2021-11-05	502	502	480	485	31,400	485
2021-11-04	482	502	482	494	22,600	494
2021-11-02	472	485	471	478	14,400	478
2021-11-01	475	475	465	472	10,000	472
2021-10-29	473	477	465	468	16,400	468
2021-10-28	473	476	470	470	6,200	470
2021-10-27	471	479	471	474	15,400	474
2021-10-26	474	481	474	477	4,600	477
2021-10-25	473	477	470	472	8,000	472
2021-10-22	491	494	476	476	29,400	476
2021-10-21	491	506	486	486	19,800	486
2021-10-20	496	500	493	495	5,800	495
2021-10-19	493	497	492	496	2,200	496
2021-10-18	507	507	489	494	24,700	494
2021-10-15	497	507	497	501	4,500	501
2021-10-14	492	500	490	500	13,300	500
2021-10-13	501	508	488	490	45,300	490
2021-10-12	518	521	499	500	36,300	500
2021-10-11	519	526	518	518	6,400	518
2021-10-08	512	522	512	519	12,600	519
2021-10-07	514	514	509	512	2,100	512
2021-10-06	523	525	510	521	14,300	521
2021-10-05	511	523	507	523	8,300	523
2021-10-04	526	526	518	518	5,200	518
2021-10-01	520	523	512	516	6,200	516
2021-09-30	523	532	523	523	3,700	523
2021-09-29	526	527	518	523	4,300	523
2021-09-28	520	531	520	528	6,800	528
2021-09-27	518	526	517	521	13,400	521
2021-09-24	508	520	505	517	17,500	517
2021-09-22	515	515	504	506	10,500	506
2021-09-21	501	522	500	517	24,200	517
2021-09-17	515	524	510	516	28,300	516
2021-09-16	529	534	510	525	57,000	525
2021-09-15	567	617	530	531	412,100	531
2021-09-14	511	517	507	517	6,800	517
2021-09-13	509	513	507	511	5,700	511
2021-09-10	501	519	500	509	7,800	509
2021-09-09	502	504	493	503	15,800	503
2021-09-08	508	508	498	507	11,800	507
2021-09-07	508	509	500	508	4,500	508
2021-09-06	505	509	499	501	12,600	501
2021-09-03	505	505	500	502	1,300	502
2021-09-02	500	509	500	501	16,700	501
2021-09-01	504	504	493	497	6,000	497
2021-08-31	503	503	496	502	1,600	502
2021-08-30	493	502	491	502	10,800	502
2021-08-27	492	494	487	487	3,300	487
2021-08-26	491	495	488	491	3,600	491
2021-08-25	484	491	484	490	3,000	490
2021-08-24	487	488	481	485	2,000	485
2021-08-23	484	484	480	480	8,000	480
2021-08-20	481	489	476	476	9,700	476
2021-08-19	483	487	468	476	20,800	476
2021-08-18	489	490	465	488	12,800	488
2021-08-17	497	499	486	487	21,600	487
2021-08-16	510	520	486	497	33,100	497
2021-08-13	516	520	512	520	6,800	520
2021-08-12	507	521	505	516	23,000	516
2021-08-11	504	509	504	507	2,000	507
2021-08-10	500	507	496	504	7,900	504
2021-08-06	488	499	487	499	4,100	499
2021-08-05	492	500	488	495	5,900	495
2021-08-04	499	499	492	492	5,600	492
2021-08-03	500	502	494	494	14,600	494
2021-08-02	510	511	495	500	16,700	500
2021-07-30	511	514	508	508	1,500	508
2021-07-29	504	513	504	513	3,200	513
2021-07-28	509	512	502	503	8,000	503
2021-07-27	510	518	510	511	2,700	511
2021-07-26	512	516	508	508	5,100	508
2021-07-21	506	516	506	510	2,800	510
2021-07-20	504	506	504	505	2,700	505
2021-07-19	520	523	510	513	3,900	513
2021-07-16	513	522	510	516	8,900	516
2021-07-15	511	520	511	513	3,700	513
2021-07-14	512	514	512	512	600	512
2021-07-13	504	510	504	510	2,000	510
2021-07-12	506	506	505	505	1,700	505
2021-07-09	501	502	486	502	13,500	502
2021-07-08	517	517	500	505	22,600	505
2021-07-07	513	513	510	511	2,500	511
2021-07-06	516	525	515	516	3,800	516
2021-07-05	515	518	511	518	5,200	518
2021-07-02	515	524	515	520	800	520
2021-07-01	527	527	515	515	3,700	515
2021-06-30	520	520	517	517	2,300	517
2021-06-29	521	528	519	519	3,100	519
2021-06-28	513	520	513	518	2,700	518
2021-06-25	512	515	511	513	4,500	513
2021-06-24	516	517	509	512	5,700	512
2021-06-23	527	528	514	518	5,300	518
2021-06-22	516	517	513	517	2,700	517
2021-06-21	527	527	511	512	11,700	512
2021-06-18	522	536	514	532	31,900	532
2021-06-17	525	525	520	520	2,000	520
2021-06-16	526	529	521	524	2,300	524
2021-06-15	532	532	517	518	7,400	518
2021-06-14	535	538	529	535	7,500	535
2021-06-11	540	545	537	537	5,200	537
2021-06-10	533	548	531	540	21,800	540
2021-06-09	535	535	530	532	9,900	532
2021-06-08	532	533	526	526	2,200	526
2021-06-07	534	534	526	530	1,100	530
2021-06-04	528	528	522	526	6,200	526
2021-06-03	528	529	522	523	5,000	523
2021-06-02	527	534	523	528	3,400	528
2021-06-01	525	526	517	523	16,300	523
2021-05-31	523	524	514	516	5,700	516
2021-05-28	511	523	507	523	8,100	523
2021-05-27	503	514	503	505	4,100	505
2021-05-26	503	509	497	502	9,500	502
2021-05-25	495	504	490	504	18,600	504
2021-05-24	506	506	493	496	18,700	496
2021-05-21	516	516	498	501	14,500	501
2021-05-20	510	512	505	510	9,900	510
2021-05-19	503	513	501	510	28,500	510
2021-05-18	513	520	504	512	23,900	512
2021-05-17	515	526	502	512	70,500	512
2021-05-14	563	577	547	575	31,500	575
2021-05-13	531	570	521	548	31,300	548
2021-05-12	570	575	535	545	34,400	545
2021-05-11	581	581	563	567	15,200	567
2021-05-10	600	601	575	582	41,500	582
2021-05-07	582	603	562	599	20,500	599
2021-05-06	552	591	552	591	21,100	591
2021-04-30	552	556	540	556	15,200	556
2021-04-28	553	568	552	557	24,600	557
2021-04-27	546	564	544	558	33,700	558
2021-04-26	529	550	515	542	38,200	542
2021-04-23	531	531	507	512	41,200	512
2021-04-22	540	543	530	531	19,400	531
2021-04-21	553	563	535	538	40,100	538
2021-04-20	580	581	554	560	42,800	560
2021-04-19	590	590	578	578	13,900	578
2021-04-16	600	600	584	585	15,900	585
2021-04-15	615	615	590	597	28,400	597
2021-04-14	633	635	608	611	23,600	611
2021-04-13	626	637	622	637	3,900	637
2021-04-12	618	630	614	621	9,900	621
2021-04-09	616	623	611	617	8,900	617
2021-04-08	638	639	611	622	14,900	622
2021-04-07	645	649	632	640	10,100	640
2021-04-06	667	667	646	646	5,300	646
2021-04-05	652	661	643	657	9,400	657
2021-04-02	672	672	656	656	2,800	656
2021-04-01	655	675	653	662	10,700	662
2021-03-31	659	661	651	651	2,900	651
2021-03-30	663	663	655	663	2,400	663
2021-03-29	674	674	648	663	3,100	663
2021-03-26	669	669	647	664	6,900	664
2021-03-25	637	669	636	669	8,100	669
2021-03-24	646	648	630	639	8,200	639
2021-03-23	687	691	644	652	30,100	652
2021-03-22	700	700	679	680	27,600	680
2021-03-19	684	684	657	661	9,200	661
2021-03-18	696	699	664	675	55,600	675
2021-03-17	630	668	629	668	30,200	668
2021-03-16	629	635	622	627	4,900	627
2021-03-15	636	637	624	631	8,900	631
2021-03-12	622	636	618	635	9,700	635
2021-03-11	620	622	614	622	1,100	622
2021-03-10	624	624	608	613	7,500	613
2021-03-09	619	624	606	623	16,200	623
2021-03-08	601	622	596	622	7,300	622
2021-03-05	601	611	571	611	42,300	611
2021-03-04	611	619	606	609	15,100	609
2021-03-03	621	631	616	628	10,400	628
2021-03-02	639	642	609	620	54,400	620
2021-03-01	657	657	627	644	11,700	644
2021-02-26	631	646	610	640	26,300	640
2021-02-25	638	661	635	641	44,900	641
2021-02-24	599	631	590	630	28,500	630
2021-02-22	602	605	589	595	11,900	595
2021-02-19	611	611	585	604	28,600	604
2021-02-18	568	612	566	604	69,400	604
2021-02-17	565	565	551	562	19,600	562
2021-02-16	555	566	555	560	22,200	560
2021-02-15	565	568	547	558	23,600	558
2021-02-12	555	565	554	556	15,200	556
2021-02-10	549	555	546	555	10,000	555
2021-02-09	549	551	545	549	9,300	549
2021-02-08	545	550	540	549	14,600	549
2021-02-05	550	556	542	544	27,000	544
2021-02-04	535	552	535	549	17,600	549
2021-02-03	530	545	522	541	23,900	541
2021-02-02	525	534	516	530	13,100	530
2021-02-01	511	529	501	525	42,300	525
2021-01-29	502	512	493	493	16,300	493
2021-01-28	505	505	493	500	6,000	500
2021-01-27	514	515	506	506	9,300	506
2021-01-26	516	516	503	504	3,700	504
2021-01-25	516	516	511	512	6,100	512
2021-01-22	508	517	505	517	14,400	517
2021-01-21	496	508	495	503	10,700	503
2021-01-20	505	505	496	498	13,300	498
2021-01-19	496	508	491	495	6,000	495
2021-01-18	510	510	494	494	8,700	494
2021-01-15	488	548	477	505	81,800	505
2021-01-14	486	490	475	475	10,900	475
2021-01-13	485	487	480	480	5,500	480
2021-01-12	477	484	477	480	4,000	480
2021-01-08	480	481	472	476	6,900	476
2021-01-07	478	478	474	475	1,800	475
2021-01-06	477	477	471	473	3,900	473
2021-01-05	474	474	468	469	2,300	469
2021-01-04	487	487	462	470	11,800	470

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31