7041 CRGホールディングス(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	488	491	488	491	1,700	491
2023-12-28	481	488	481	488	1,600	488
2023-12-27	484	492	480	483	14,600	483
2023-12-26	488	491	480	487	16,000	487
2023-12-25	487	494	487	492	8,400	492
2023-12-22	489	489	480	487	12,900	487
2023-12-21	486	486	482	482	4,000	482
2023-12-20	489	489	484	487	4,500	487
2023-12-19	488	490	481	490	6,000	490
2023-12-18	482	493	479	488	5,900	488
2023-12-15	479	483	475	482	7,800	482
2023-12-14	501	501	480	489	18,200	489
2023-12-13	501	514	491	497	13,600	497
2023-12-12	490	499	490	493	3,600	493
2023-12-11	498	501	495	498	5,000	498
2023-12-08	487	498	485	498	6,200	498
2023-12-07	499	500	487	487	2,100	487
2023-12-06	500	500	499	500	2,400	500
2023-12-05	498	503	498	503	1,600	503
2023-12-04	498	499	495	495	4,800	495
2023-12-01	502	503	498	501	4,000	501
2023-11-30	495	497	491	497	4,100	497
2023-11-29	501	501	489	495	11,100	495
2023-11-28	504	504	487	498	4,900	498
2023-11-27	502	505	498	498	6,100	498
2023-11-24	492	502	491	502	12,100	502
2023-11-22	483	499	483	497	4,800	497
2023-11-21	482	489	477	482	9,300	482
2023-11-20	482	485	479	483	6,400	483
2023-11-17	481	483	478	483	3,200	483
2023-11-16	486	486	481	481	500	481
2023-11-15	498	498	480	482	3,100	482
2023-11-14	481	481	473	473	3,300	473
2023-11-13	484	484	470	473	11,400	473
2023-11-10	494	494	484	487	4,600	487
2023-11-09	500	500	491	491	2,600	491
2023-11-08	493	497	486	492	16,900	492
2023-11-07	487	494	482	494	5,400	494
2023-11-06	485	489	478	488	10,400	488
2023-11-02	468	500	463	472	14,600	472
2023-11-01	472	472	452	455	17,200	455
2023-10-31	452	462	449	462	13,400	462
2023-10-30	450	461	450	455	14,600	455
2023-10-27	456	474	448	453	24,300	453
2023-10-26	460	465	456	457	17,900	457
2023-10-25	456	463	455	460	16,600	460
2023-10-24	464	468	450	451	30,100	451
2023-10-23	468	483	463	463	19,700	463
2023-10-20	478	481	468	470	19,600	470
2023-10-19	476	484	466	466	21,200	466
2023-10-18	478	482	473	476	16,700	476
2023-10-17	483	485	478	478	22,100	478
2023-10-16	493	500	482	483	21,700	483
2023-10-13	503	504	495	497	13,900	497
2023-10-12	502	507	502	502	6,400	502
2023-10-11	502	510	500	500	10,500	500
2023-10-10	511	514	506	509	7,500	509
2023-10-06	508	515	507	509	9,000	509
2023-10-05	491	512	491	508	18,900	508
2023-10-04	498	506	490	491	20,900	491
2023-10-03	503	506	498	501	36,500	501
2023-10-02	504	515	503	506	25,400	506
2023-09-29	518	526	504	506	37,100	506
2023-09-28	515	526	506	511	80,900	511
2023-09-27	569	569	553	555	35,600	555
2023-09-26	573	574	566	566	23,500	566
2023-09-25	572	580	569	574	30,000	574
2023-09-22	578	579	569	574	12,100	574
2023-09-21	569	580	569	577	5,600	577
2023-09-20	563	574	563	567	7,800	567
2023-09-19	569	570	560	569	17,700	569
2023-09-15	580	582	565	570	12,100	570
2023-09-14	579	582	579	582	5,900	582
2023-09-13	580	584	579	579	5,000	579
2023-09-12	588	588	576	577	10,500	577
2023-09-11	585	590	577	580	15,600	580
2023-09-08	576	620	569	575	177,000	575
2023-09-07	573	573	564	568	8,400	568
2023-09-06	568	574	568	573	13,400	573
2023-09-05	570	573	570	572	13,600	572
2023-09-04	570	570	568	570	9,400	570
2023-09-01	569	571	566	570	9,700	570
2023-08-31	565	570	562	570	10,600	570
2023-08-30	564	574	564	564	17,100	564
2023-08-29	566	570	560	568	11,100	568
2023-08-28	563	568	561	565	5,400	565
2023-08-25	569	570	563	565	7,300	565
2023-08-24	565	565	565	565	200	565
2023-08-23	573	573	565	568	4,700	568
2023-08-22	561	577	561	571	8,000	571
2023-08-21	558	566	552	560	11,600	560
2023-08-18	574	575	555	555	14,700	555
2023-08-17	570	576	565	574	11,400	574
2023-08-16	562	585	562	575	15,800	575
2023-08-15	612	615	553	555	103,600	555
2023-08-14	621	630	621	622	1,200	622
2023-08-10	620	621	620	621	800	621
2023-08-09	639	639	620	620	4,100	620
2023-08-08	620	652	620	630	13,800	630
2023-08-07	634	636	630	635	6,500	635
2023-08-04	630	643	630	643	2,500	643
2023-08-03	630	631	630	630	1,100	630
2023-08-02	631	635	630	632	1,800	632
2023-08-01	639	639	635	635	2,200	635
2023-07-31	624	629	606	629	11,700	629
2023-07-28	630	633	625	627	3,500	627
2023-07-27	627	630	624	630	1,500	630
2023-07-26	628	629	627	629	300	629
2023-07-25	628	628	628	628	300	628
2023-07-24	629	633	626	633	2,200	633
2023-07-21	630	632	629	631	2,400	631
2023-07-20	620	624	620	620	1,000	620
2023-07-19	618	625	618	623	400	623
2023-07-18	613	639	613	620	6,500	620
2023-07-14	622	624	622	623	2,400	623
2023-07-13	617	625	617	625	1,600	625
2023-07-12	619	620	617	617	1,500	617
2023-07-11	611	626	610	619	3,800	619
2023-07-10	620	629	620	629	3,700	629
2023-07-07	620	623	620	623	4,100	623
2023-07-06	640	640	630	630	900	630
2023-07-05	632	641	620	633	11,400	633
2023-07-04	618	645	599	640	28,400	640
2023-07-03	607	617	598	617	9,600	617
2023-06-30	599	603	597	603	8,400	603
2023-06-29	599	599	599	599	1,100	599
2023-06-28	600	604	600	604	2,700	604
2023-06-27	600	603	600	603	5,400	603
2023-06-26	601	605	601	605	500	605
2023-06-23	603	606	603	606	600	606
2023-06-22	600	602	600	602	1,300	602
2023-06-21	604	604	600	600	7,700	600
2023-06-20	602	616	599	599	6,200	599
2023-06-19	601	605	601	603	900	603
2023-06-16	603	608	594	601	7,500	601
2023-06-15	606	606	599	605	1,700	605
2023-06-14	600	615	600	607	5,000	607
2023-06-13	599	599	593	597	4,600	597
2023-06-12	596	599	595	599	1,000	599
2023-06-09	592	596	592	596	700	596
2023-06-08	597	597	592	592	600	592
2023-06-07	590	598	590	597	2,300	597
2023-06-06	589	592	589	590	1,500	590
2023-06-05	589	596	589	590	3,900	590
2023-06-02	593	594	585	589	10,800	589
2023-06-01	598	598	593	593	1,800	593
2023-05-31	592	594	592	594	1,700	594
2023-05-30	591	599	589	592	4,800	592
2023-05-29	596	604	596	598	3,900	598
2023-05-26	591	596	591	596	2,300	596
2023-05-25	590	600	590	596	7,800	596
2023-05-24	589	594	589	593	2,200	593
2023-05-23	593	593	587	592	4,100	592
2023-05-22	573	590	573	589	8,600	589
2023-05-19	588	591	574	578	13,300	578
2023-05-18	596	597	591	591	8,500	591
2023-05-17	595	596	592	592	2,800	592
2023-05-16	597	601	592	592	13,700	592
2023-05-15	601	612	601	607	9,300	607
2023-05-12	604	611	604	607	8,400	607
2023-05-11	610	612	603	610	5,900	610
2023-05-10	605	616	605	613	4,100	613
2023-05-09	611	613	606	613	6,700	613
2023-05-08	607	615	606	612	8,700	612
2023-05-02	608	612	605	608	5,300	608
2023-05-01	615	619	608	613	6,700	613
2023-04-28	619	619	615	615	2,100	615
2023-04-27	616	621	612	621	4,900	621
2023-04-26	620	622	610	616	13,300	616
2023-04-25	616	626	613	626	9,100	626
2023-04-24	622	624	613	615	7,200	615
2023-04-21	608	618	604	616	4,300	616
2023-04-20	605	613	602	609	5,200	609
2023-04-19	606	610	604	604	9,900	604
2023-04-18	617	618	604	607	6,500	607
2023-04-17	620	642	615	617	15,600	617
2023-04-14	603	622	603	615	9,600	615
2023-04-13	601	605	601	601	4,200	601
2023-04-12	601	608	601	602	2,300	602
2023-04-11	598	601	598	600	900	600
2023-04-10	605	611	598	598	4,600	598
2023-04-07	596	604	596	602	1,900	602
2023-04-06	594	602	594	600	3,900	600
2023-04-05	600	602	594	594	4,300	594
2023-04-04	590	602	590	602	3,800	602
2023-04-03	594	600	583	600	12,900	600
2023-03-31	593	604	589	589	4,200	589
2023-03-30	602	605	596	596	12,800	596
2023-03-29	618	621	610	618	20,200	618
2023-03-28	613	619	612	619	7,000	619
2023-03-27	596	612	596	612	14,600	612
2023-03-24	598	601	580	596	15,600	596
2023-03-23	592	598	591	597	6,600	597
2023-03-22	591	591	585	586	5,400	586
2023-03-20	581	598	581	582	9,400	582
2023-03-17	586	599	585	589	17,700	589
2023-03-16	580	595	577	586	4,600	586
2023-03-15	596	597	575	586	14,600	586
2023-03-14	597	597	580	580	9,900	580
2023-03-13	600	601	588	592	13,800	592
2023-03-10	600	614	599	600	17,900	600
2023-03-09	616	618	602	602	13,800	602
2023-03-08	621	622	612	616	15,400	616
2023-03-07	612	624	612	621	7,000	621
2023-03-06	617	630	608	611	35,800	611
2023-03-03	614	625	614	616	7,400	616
2023-03-02	633	634	610	610	26,100	610
2023-03-01	627	631	621	623	16,700	623
2023-02-28	624	635	622	623	24,900	623
2023-02-27	616	636	616	630	30,500	630
2023-02-24	615	622	610	616	11,300	616
2023-02-22	616	625	612	615	5,500	615
2023-02-21	619	627	606	625	18,200	625
2023-02-20	646	646	618	623	33,200	623
2023-02-17	594	645	586	636	89,700	636
2023-02-16	595	604	577	594	106,300	594
2023-02-15	585	590	550	585	260,200	585
2023-02-14	474	510	472	500	33,000	500
2023-02-13	477	477	472	473	3,400	473
2023-02-10	487	487	472	476	5,300	476
2023-02-09	476	485	472	485	7,700	485
2023-02-08	474	475	474	475	200	475
2023-02-07	469	475	469	474	1,900	474
2023-02-06	468	469	468	469	500	469
2023-02-03	472	472	471	471	600	471
2023-02-02	475	475	467	472	2,400	472
2023-02-01	480	480	473	475	3,300	475
2023-01-31	471	474	471	474	200	474
2023-01-30	474	475	470	475	3,000	475
2023-01-27	476	476	474	474	400	474
2023-01-26	477	479	476	476	1,400	476
2023-01-25	472	477	472	477	3,200	477
2023-01-24	473	475	470	472	3,000	472
2023-01-23	470	473	470	472	1,700	472
2023-01-20	469	472	469	470	1,500	470
2023-01-19	469	470	465	470	4,300	470
2023-01-18	470	470	469	470	1,200	470
2023-01-17	461	477	461	472	5,500	472
2023-01-16	461	461	461	461	1,000	461
2023-01-13	465	465	460	460	2,000	460
2023-01-12	465	465	460	461	2,200	461
2023-01-11	460	464	460	464	800	464
2023-01-10	461	461	456	460	1,700	460
2023-01-06	465	468	460	461	1,500	461
2023-01-05	459	468	457	468	2,300	468
2023-01-04	462	470	462	468	2,500	468

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