KabuInsight

ＣＧＳホールディングス

6633
スタンダード/電気機器/CGS HOLDINGS INC.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-13345.0345.0342.0342.0-4.0-1.16%2,300
2026-03-12342.0347.0341.0346.0+2.0+0.58%20,300
2026-03-11338.0346.0338.0344.0+6.0+1.78%8,800
2026-03-10336.0340.0336.0338.0+6.0+1.81%15,500
2026-03-09342.0342.0330.0332.0-11.0-3.21%21,400
2026-03-06347.0347.0343.0343.0-3.0-0.87%7,100
2026-03-05341.0347.0340.0346.0+9.0+2.67%26,200
2026-03-04343.0343.0332.0337.0-8.0-2.32%38,200
2026-03-03354.0356.0345.0345.0-8.0-2.27%25,800
2026-03-02358.0358.0351.0353.0-6.0-1.67%16,800
2026-02-27357.0361.0355.0359.0+3.0+0.84%21,600
2026-02-26356.0358.0355.0356.00.00.00%5,000
2026-02-25356.0363.0355.0356.0+1.0+0.28%66,000
2026-02-24352.0360.0352.0355.0-1.0-0.28%25,400
2026-02-20359.0364.0356.0356.00.00.00%45,700
2026-02-19360.0362.0356.0356.0-4.0-1.11%29,400
2026-02-18364.0364.0360.0360.0-5.0-1.37%19,000
2026-02-17355.0365.0355.0365.0+2.0+0.55%38,900
2026-02-16363.0370.0347.0363.0-48.0-11.68%142,300
2026-02-13416.0418.0407.0411.00.00.00%19,200
2026-02-12406.0411.0403.0411.0+9.0+2.24%26,400
2026-02-10401.0402.0399.0402.0+3.0+0.75%9,300
2026-02-09405.0405.0395.0399.0-1.0-0.25%13,500
2026-02-06402.0405.0398.0400.0-3.0-0.74%24,800
2026-02-05391.0405.0390.0403.0+12.0+3.07%51,700
2026-02-04388.0394.0388.0391.0+3.0+0.77%17,200
2026-02-03390.0391.0388.0388.00.00.00%17,000
2026-02-02385.0392.0381.0388.0+3.0+0.78%61,000
2026-01-30379.0386.0379.0385.0+6.0+1.58%14,700
2026-01-29383.0383.0378.0379.0-4.0-1.04%5,400
2026-01-28376.0383.0375.0383.0+4.0+1.06%15,100
2026-01-27378.0379.0375.0379.0+5.0+1.34%1,900
2026-01-26381.0385.0374.0374.0-6.0-1.58%17,000
2026-01-23384.0385.0378.0380.0-4.0-1.04%6,500
2026-01-22380.0384.0380.0384.0+7.0+1.86%3,800
2026-01-21381.0381.0376.0377.0-7.0-1.82%7,300
2026-01-20387.0387.0383.0384.0-3.0-0.78%3,800
2026-01-19383.0388.0381.0387.0+6.0+1.57%21,200
2026-01-16380.0383.0378.0381.0+1.0+0.26%6,800
2026-01-15377.0382.0376.0380.0+4.0+1.06%14,400
2026-01-14368.0376.0365.0376.0+8.0+2.17%14,900
2026-01-13365.0368.0364.0368.0+4.0+1.10%9,000
2026-01-09366.0366.0364.0364.0-1.0-0.27%4,000
2026-01-08368.0368.0364.0365.00.00.00%4,200
2026-01-07365.0368.0361.0365.0-4.0-1.08%21,900
2026-01-06370.0370.0366.0369.0-1.0-0.27%5,000
2026-01-05366.0373.0364.0370.0+7.0+1.93%7,300
2025-12-30362.0366.0362.0363.0-1.0-0.27%4,500
2025-12-29370.0372.0363.0364.0-11.0-2.93%26,300
2025-12-26380.0387.0375.0375.0-8.0-2.09%66,800
2025-12-25383.0387.0378.0383.0+3.0+0.79%47,500
2025-12-24363.0380.0363.0380.0+15.0+4.11%39,900
2025-12-23363.0365.0361.0365.0+8.0+2.24%12,100
2025-12-22357.0358.0354.0357.00.00.00%6,800
2025-12-19358.0360.0354.0357.0-1.0-0.28%6,700
2025-12-18360.0360.0357.0358.0-2.0-0.56%2,800
2025-12-17362.0362.0354.0360.0-4.0-1.10%10,000
2025-12-16366.0368.0363.0364.0-2.0-0.55%12,500
2025-12-15365.0366.0365.0366.0+1.0+0.27%2,000
2025-12-12368.0368.0364.0365.0-4.0-1.08%11,400
2025-12-11368.0369.0365.0369.0+4.0+1.10%7,000
2025-12-10372.0373.0364.0365.0-7.0-1.88%12,900
2025-12-09378.0378.0372.0372.0-2.0-0.53%7,200
2025-12-08373.0376.0373.0374.00.00.00%5,400
2025-12-05371.0374.0370.0374.0+3.0+0.81%3,700
2025-12-04377.0377.0370.0371.0+1.0+0.27%20,900
2025-12-03378.0378.0369.0370.0-4.0-1.07%23,200
2025-12-02373.0379.0371.0374.0+3.0+0.81%25,600
2025-12-01370.0372.0366.0371.0+5.0+1.37%17,200
2025-11-28364.0370.0364.0366.0+3.0+0.83%10,600
2025-11-27363.0369.0363.0363.00.00.00%10,400
2025-11-26362.0368.0361.0363.0+2.0+0.55%9,200
2025-11-25357.0364.0357.0361.0+4.0+1.12%12,000
2025-11-21360.0360.0356.0357.0-3.0-0.83%4,600
2025-11-20366.0367.0360.0360.0-5.0-1.37%10,300
2025-11-19365.0366.0359.0365.0+1.0+0.27%8,000
2025-11-18366.0367.0360.0364.0-3.0-0.82%11,900
2025-11-17371.0373.0367.0367.0-3.0-0.81%11,300
2025-11-14369.0384.0367.0370.0+5.0+1.37%32,100
2025-11-13354.0365.0352.0365.0+11.0+3.11%18,400
2025-11-12352.0354.0350.0354.0+5.0+1.43%11,300
2025-11-11349.0352.0347.0349.0+1.0+0.29%6,600
2025-11-10350.0351.0343.0348.0-2.0-0.57%11,800
2025-11-07350.0350.0346.0350.0-1.0-0.28%2,600
2025-11-06344.0351.0343.0351.0+5.0+1.45%7,300
2025-11-05349.0349.0344.0346.0-3.0-0.86%10,900
2025-11-04346.0349.0344.0349.0+3.0+0.87%6,000
2025-10-31351.0352.0346.0346.0-7.0-1.98%3,800
2025-10-30354.0358.0353.0353.0-3.0-0.84%4,400
2025-10-29359.0361.0356.0356.0-3.0-0.84%6,500
2025-10-28361.0363.0359.0359.00.00.00%7,000
2025-10-27357.0360.0357.0359.0+2.0+0.56%4,000
2025-10-24356.0360.0354.0357.0-2.0-0.56%4,400
2025-10-23350.0359.0347.0359.0+9.0+2.57%6,400
2025-10-22344.0350.0336.0350.0+5.0+1.45%13,300
2025-10-21352.0353.0345.0345.0-7.0-1.99%8,800
2025-10-20351.0353.0349.0352.0+2.0+0.57%4,700
2025-10-17350.0352.0350.0350.0-2.0-0.57%4,000
2025-10-16351.0352.0350.0352.0+1.0+0.28%2,400
2025-10-15355.0359.0351.0351.00.00.00%5,100
2025-10-14357.0361.0351.0351.0-7.0-1.96%7,100
2025-10-10362.0362.0358.0358.0-3.0-0.83%4,500
2025-10-09364.0367.0359.0361.0+3.0+0.84%9,300
2025-10-08366.0366.0358.0358.0-3.0-0.83%7,500
2025-10-07373.0373.0361.0361.0-4.0-1.10%13,900
2025-10-06357.0365.0352.0365.0+13.0+3.69%17,000
2025-10-03350.0355.0350.0352.0-1.0-0.28%17,700
2025-10-02389.0389.0352.0353.0-35.0-9.02%83,000
2025-10-01407.0408.0387.0388.0-22.0-5.37%78,900
2025-09-30404.0410.0404.0410.0+7.0+1.74%15,200
2025-09-29403.0405.0402.0403.00.00.00%11,500
2025-09-26401.0403.0398.0403.0+2.0+0.50%8,600
2025-09-25397.0401.0397.0401.0+4.0+1.01%14,300
2025-09-24397.0398.0390.0397.00.00.00%23,800
2025-09-22399.0399.0394.0397.0-2.0-0.50%17,100
2025-09-19400.0402.0397.0399.0-1.0-0.25%31,600
2025-09-18410.0411.0399.0400.0-10.0-2.44%65,500
2025-09-17410.0411.0407.0410.0+6.0+1.49%29,400
2025-09-16395.0406.0395.0404.0+11.0+2.80%68,000
2025-09-12388.0396.0388.0393.0——52,100

直近120営業日分を表示