7041 CRGホールディングス(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	458	459	454	454	1,800	454
2022-12-29	450	467	449	458	2,900	458
2022-12-28	455	455	449	455	12,900	455
2022-12-27	456	456	451	455	22,100	455
2022-12-26	456	457	451	457	26,100	457
2022-12-23	464	464	445	457	29,900	457
2022-12-22	460	470	456	464	16,800	464
2022-12-21	464	467	453	460	27,300	460
2022-12-20	471	471	464	470	6,800	470
2022-12-19	470	477	462	471	5,100	471
2022-12-16	473	476	472	473	7,900	473
2022-12-15	475	480	471	480	5,900	480
2022-12-14	489	489	476	482	7,900	482
2022-12-13	508	508	488	494	12,600	494
2022-12-12	499	508	494	508	24,300	508
2022-12-09	493	499	490	495	34,500	495
2022-12-08	492	494	491	494	1,800	494
2022-12-07	493	493	488	492	3,100	492
2022-12-06	490	494	487	491	8,800	491
2022-12-05	486	502	482	490	9,800	490
2022-12-02	484	486	476	485	3,500	485
2022-12-01	491	494	480	484	13,100	484
2022-11-30	476	481	475	480	3,800	480
2022-11-29	480	482	474	475	5,200	475
2022-11-28	478	479	474	479	26,600	479
2022-11-25	479	479	473	475	14,200	475
2022-11-24	477	478	472	475	11,300	475
2022-11-22	478	480	476	477	5,700	477
2022-11-21	470	478	461	478	8,400	478
2022-11-18	472	480	466	469	3,300	469
2022-11-17	470	480	470	480	1,200	480
2022-11-16	472	474	468	474	11,500	474
2022-11-15	462	476	459	464	43,800	464
2022-11-14	489	493	483	493	18,600	493
2022-11-11	492	492	480	487	20,500	487
2022-11-10	493	493	483	490	15,100	490
2022-11-09	492	492	488	489	9,800	489
2022-11-08	489	490	480	490	11,700	490
2022-11-07	483	490	482	485	4,800	485
2022-11-04	489	493	475	483	12,100	483
2022-11-02	489	495	486	490	9,300	490
2022-11-01	495	495	489	493	3,200	493
2022-10-31	489	497	489	493	3,700	493
2022-10-28	487	499	486	489	1,700	489
2022-10-27	487	493	487	493	2,800	493
2022-10-26	493	499	486	493	5,000	493
2022-10-25	498	512	486	486	13,400	486
2022-10-24	493	501	489	498	9,900	498
2022-10-21	482	493	481	493	700	493
2022-10-20	483	490	475	490	17,200	490
2022-10-19	487	487	477	483	9,200	483
2022-10-18	491	491	487	487	6,800	487
2022-10-17	486	486	477	479	600	479
2022-10-14	488	488	479	484	700	484
2022-10-13	482	482	466	480	7,200	480
2022-10-12	491	491	480	490	2,400	490
2022-10-11	491	491	491	491	200	491
2022-10-07	493	493	491	491	200	491
2022-10-06	492	493	485	493	1,900	493
2022-10-05	497	497	489	493	400	493
2022-10-04	487	499	487	494	900	494
2022-10-03	488	488	479	487	2,000	487
2022-09-30	481	486	479	483	5,200	483
2022-09-29	480	486	480	481	6,200	481
2022-09-28	485	485	470	482	10,100	482
2022-09-27	495	495	480	488	19,200	488
2022-09-26	497	497	489	495	4,300	495
2022-09-22	483	498	483	498	1,800	498
2022-09-21	490	490	481	489	7,500	489
2022-09-20	488	494	488	490	4,100	490
2022-09-16	496	498	490	490	5,800	490
2022-09-15	498	498	494	496	3,500	496
2022-09-14	489	498	488	498	2,600	498
2022-09-13	498	498	493	493	4,300	493
2022-09-12	493	498	488	498	2,700	498
2022-09-09	500	500	490	491	5,800	491
2022-09-08	499	499	494	499	3,400	499
2022-09-07	498	501	491	494	3,900	494
2022-09-06	502	508	499	500	3,200	500
2022-09-05	503	519	501	505	2,600	505
2022-09-02	510	510	499	508	4,300	508
2022-09-01	510	510	504	510	2,200	510
2022-08-31	513	513	502	503	5,700	503
2022-08-30	502	515	502	515	2,700	515
2022-08-29	510	514	499	499	11,900	499
2022-08-26	519	521	515	515	4,000	515
2022-08-25	525	529	509	518	9,200	518
2022-08-24	520	531	520	531	3,200	531
2022-08-23	520	523	517	520	1,700	520
2022-08-22	532	532	517	520	10,100	520
2022-08-19	530	542	530	535	7,200	535
2022-08-18	563	563	532	537	19,900	537
2022-08-17	524	556	520	547	34,500	547
2022-08-16	505	514	505	514	5,900	514
2022-08-15	518	525	503	503	22,400	503
2022-08-12	569	569	548	556	19,300	556
2022-08-10	562	569	561	561	1,600	561
2022-08-09	567	568	559	559	1,300	559
2022-08-08	560	571	557	567	6,500	567
2022-08-05	542	570	542	560	9,900	560
2022-08-04	526	578	526	556	24,100	556
2022-08-03	530	532	525	528	1,700	528
2022-08-02	529	545	523	530	4,400	530
2022-08-01	553	553	516	528	35,700	528
2022-07-29	541	554	541	544	3,100	544
2022-07-28	550	550	535	544	2,000	544
2022-07-27	551	551	536	550	5,300	550
2022-07-26	578	578	551	559	2,700	559
2022-07-25	556	575	546	569	14,100	569
2022-07-22	558	570	521	569	62,400	569
2022-07-21	529	560	529	555	17,800	555
2022-07-20	526	527	509	521	8,100	521
2022-07-19	522	530	518	522	1,800	522
2022-07-15	526	526	520	525	1,400	525
2022-07-14	510	530	510	526	2,700	526
2022-07-13	528	528	519	519	3,200	519
2022-07-12	533	535	523	527	1,700	527
2022-07-11	536	539	517	533	7,300	533
2022-07-08	535	535	500	526	18,300	526
2022-07-07	535	536	527	535	7,600	535
2022-07-06	544	544	521	539	4,200	539
2022-07-05	546	547	533	546	7,900	546
2022-07-04	534	546	534	542	11,000	542
2022-07-01	524	533	510	530	13,500	530
2022-06-30	510	528	509	514	10,000	514
2022-06-29	505	520	501	514	12,800	514
2022-06-28	500	501	496	500	5,000	500
2022-06-27	487	500	487	500	5,100	500
2022-06-24	485	492	485	486	1,500	486
2022-06-23	486	493	486	493	2,200	493
2022-06-22	489	492	488	491	800	491
2022-06-21	487	490	487	488	600	488
2022-06-20	481	490	481	490	2,500	490
2022-06-17	490	490	470	480	29,700	480
2022-06-16	512	514	500	500	4,800	500
2022-06-15	508	518	506	511	3,400	511
2022-06-14	503	508	494	508	5,100	508
2022-06-13	517	517	504	504	2,000	504
2022-06-10	518	518	505	516	8,600	516
2022-06-09	508	523	508	519	4,000	519
2022-06-08	516	527	508	508	10,300	508
2022-06-07	532	532	515	521	15,900	521
2022-06-06	523	534	523	532	8,200	532
2022-06-03	518	522	511	522	8,200	522
2022-06-02	509	515	502	515	12,300	515
2022-06-01	514	514	491	509	17,000	509
2022-05-31	490	513	490	508	24,900	508
2022-05-30	485	485	476	480	5,800	480
2022-05-27	475	480	475	480	1,000	480
2022-05-26	480	484	475	481	4,000	481
2022-05-25	488	488	480	480	1,300	480
2022-05-24	477	486	477	485	10,400	485
2022-05-23	471	479	471	477	2,600	477
2022-05-20	472	478	470	478	1,000	478
2022-05-19	467	480	466	472	2,700	472
2022-05-18	481	481	475	475	1,400	475
2022-05-17	480	482	475	482	1,400	482
2022-05-16	477	486	473	483	28,600	483
2022-05-13	459	465	450	465	1,200	465
2022-05-12	463	466	458	459	600	459
2022-05-11	468	470	465	470	600	470
2022-05-10	470	470	453	468	3,600	468
2022-05-09	470	470	470	470	100	470
2022-05-06	461	462	456	456	1,400	456
2022-05-02	460	462	460	461	800	461
2022-04-28	461	469	461	461	500	461
2022-04-27	469	469	462	466	700	466
2022-04-26	470	470	470	470	100	470
2022-04-25	462	468	462	468	5,400	468
2022-04-22	480	484	473	478	1,000	478
2022-04-21	471	485	471	485	1,100	485
2022-04-20	483	483	470	479	2,700	479
2022-04-19	472	483	470	483	3,700	483
2022-04-18	466	466	461	466	500	466
2022-04-15	461	471	458	471	4,600	471
2022-04-14	465	465	455	465	800	465
2022-04-13	455	460	451	460	800	460
2022-04-12	447	455	447	455	9,700	455
2022-04-11	465	469	452	456	6,700	456
2022-04-08	460	475	460	473	2,600	473
2022-04-07	460	471	460	464	3,700	464
2022-04-06	476	481	472	474	2,100	474
2022-04-05	481	485	474	482	17,700	482
2022-04-04	478	492	473	490	5,600	490
2022-04-01	465	474	460	473	6,900	473
2022-03-31	460	485	458	468	21,900	468
2022-03-30	469	469	452	452	3,700	452
2022-03-29	450	458	450	453	1,900	453
2022-03-28	457	465	457	457	6,000	457
2022-03-25	453	462	452	457	2,800	457
2022-03-24	462	462	461	461	600	461
2022-03-23	468	470	460	460	4,300	460
2022-03-22	464	469	459	460	4,100	460
2022-03-18	457	469	456	456	1,800	456
2022-03-17	453	473	450	456	9,800	456
2022-03-16	457	460	451	451	900	451
2022-03-15	445	459	445	452	2,300	452
2022-03-14	453	465	444	459	5,900	459
2022-03-11	454	459	444	453	3,900	453
2022-03-10	460	462	452	462	4,400	462
2022-03-09	446	456	430	450	18,100	450
2022-03-08	430	449	420	438	17,100	438
2022-03-07	452	458	440	441	2,500	441
2022-03-04	456	457	450	457	3,000	457
2022-03-03	461	465	452	455	4,600	455
2022-03-02	455	462	454	458	3,100	458
2022-03-01	455	462	453	455	6,800	455
2022-02-28	453	455	451	453	1,000	453
2022-02-25	461	461	430	454	5,100	454
2022-02-24	462	462	440	440	6,100	440
2022-02-22	454	467	451	458	4,300	458
2022-02-21	462	464	451	460	3,600	460
2022-02-18	460	460	447	460	1,000	460
2022-02-17	461	461	451	453	3,800	453
2022-02-16	463	465	461	461	2,700	461
2022-02-15	460	464	459	463	4,100	463
2022-02-14	454	457	453	457	3,700	457
2022-02-10	458	460	452	454	2,100	454
2022-02-09	454	459	450	451	1,900	451
2022-02-08	454	458	452	454	2,000	454
2022-02-07	467	467	447	461	1,200	461
2022-02-04	453	463	452	453	4,400	453
2022-02-03	455	463	450	456	4,700	456
2022-02-02	441	455	435	455	8,800	455
2022-02-01	442	455	442	453	7,900	453
2022-01-31	429	484	428	449	56,300	449
2022-01-28	442	442	429	429	3,200	429
2022-01-27	441	441	420	426	3,200	426
2022-01-26	431	441	429	441	8,800	441
2022-01-25	426	428	425	425	2,700	425
2022-01-24	423	427	422	427	2,800	427
2022-01-21	428	431	421	423	3,600	423
2022-01-20	421	428	420	428	4,900	428
2022-01-19	432	433	425	427	9,500	427
2022-01-18	439	439	436	437	2,300	437
2022-01-17	446	447	439	439	1,900	439
2022-01-14	441	447	441	447	1,100	447
2022-01-13	440	448	436	445	2,000	445
2022-01-12	436	437	436	436	1,500	436
2022-01-11	431	441	428	437	3,100	437
2022-01-07	439	439	425	432	3,300	432
2022-01-06	448	448	441	441	1,400	441
2022-01-05	455	455	447	448	11,800	448
2022-01-04	449	454	445	454	5,300	454

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31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