ＣＲＧホールディングス
7041グロース/サービス業/CRG HOLDINGS CO.,LTD.
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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 319.0 | 320.0 | 319.0 | 320.0 | -3.0 | -0.93% | 600 |
| 2026-03-12 | 323.0 | 323.0 | 323.0 | 323.0 | 0.0 | 0.00% | — |
| 2026-03-11 | 320.0 | 324.0 | 320.0 | 323.0 | +4.0 | +1.25% | 2,600 |
| 2026-03-10 | 319.0 | 327.0 | 316.0 | 319.0 | +4.0 | +1.27% | 16,100 |
| 2026-03-09 | 314.0 | 318.0 | 308.0 | 315.0 | -6.0 | -1.87% | 13,400 |
| 2026-03-06 | 317.0 | 321.0 | 316.0 | 321.0 | +4.0 | +1.26% | 3,900 |
| 2026-03-05 | 321.0 | 323.0 | 317.0 | 317.0 | +4.0 | +1.28% | 10,100 |
| 2026-03-04 | 323.0 | 323.0 | 312.0 | 313.0 | -11.0 | -3.40% | 12,500 |
| 2026-03-03 | 325.0 | 330.0 | 324.0 | 324.0 | -2.0 | -0.61% | 3,300 |
| 2026-03-02 | 333.0 | 333.0 | 326.0 | 326.0 | -4.0 | -1.21% | 3,400 |
| 2026-02-27 | 330.0 | 331.0 | 329.0 | 330.0 | +3.0 | +0.92% | 2,700 |
| 2026-02-26 | 327.0 | 330.0 | 327.0 | 327.0 | +1.0 | +0.31% | 1,500 |
| 2026-02-25 | 330.0 | 330.0 | 326.0 | 326.0 | -2.0 | -0.61% | 16,900 |
| 2026-02-24 | 331.0 | 331.0 | 328.0 | 328.0 | -3.0 | -0.91% | 16,400 |
| 2026-02-20 | 333.0 | 334.0 | 328.0 | 331.0 | -5.0 | -1.49% | 3,300 |
| 2026-02-19 | 326.0 | 337.0 | 326.0 | 336.0 | +10.0 | +3.07% | 7,300 |
| 2026-02-18 | 324.0 | 329.0 | 324.0 | 326.0 | +2.0 | +0.62% | 5,400 |
| 2026-02-17 | 326.0 | 329.0 | 322.0 | 324.0 | -3.0 | -0.92% | 7,300 |
| 2026-02-16 | 327.0 | 329.0 | 324.0 | 327.0 | 0.0 | 0.00% | 9,800 |
| 2026-02-13 | 325.0 | 327.0 | 322.0 | 327.0 | +2.0 | +0.62% | 7,900 |
| 2026-02-12 | 326.0 | 327.0 | 323.0 | 325.0 | 0.0 | 0.00% | 3,600 |
| 2026-02-10 | 323.0 | 328.0 | 323.0 | 325.0 | +1.0 | +0.31% | 2,200 |
| 2026-02-09 | 326.0 | 326.0 | 323.0 | 324.0 | +1.0 | +0.31% | 2,700 |
| 2026-02-06 | 324.0 | 328.0 | 323.0 | 323.0 | 0.0 | 0.00% | 3,500 |
| 2026-02-05 | 323.0 | 327.0 | 321.0 | 323.0 | -2.0 | -0.62% | 8,600 |
| 2026-02-04 | 325.0 | 328.0 | 325.0 | 325.0 | 0.0 | 0.00% | 1,200 |
| 2026-02-03 | 332.0 | 332.0 | 325.0 | 325.0 | -5.0 | -1.52% | 3,000 |
| 2026-02-02 | 337.0 | 337.0 | 330.0 | 330.0 | +1.0 | +0.30% | 3,800 |
| 2026-01-30 | 330.0 | 330.0 | 326.0 | 329.0 | -1.0 | -0.30% | 1,000 |
| 2026-01-29 | 326.0 | 330.0 | 326.0 | 330.0 | +3.0 | +0.92% | 1,300 |
| 2026-01-28 | 328.0 | 333.0 | 327.0 | 327.0 | -1.0 | -0.30% | 7,100 |
| 2026-01-27 | 326.0 | 328.0 | 326.0 | 328.0 | +3.0 | +0.92% | 1,100 |
| 2026-01-26 | 331.0 | 331.0 | 324.0 | 325.0 | -8.0 | -2.40% | 7,000 |
| 2026-01-23 | 333.0 | 334.0 | 332.0 | 333.0 | -1.0 | -0.30% | 2,300 |
| 2026-01-22 | 331.0 | 336.0 | 331.0 | 334.0 | +4.0 | +1.21% | 5,600 |
| 2026-01-21 | 334.0 | 334.0 | 328.0 | 330.0 | -1.0 | -0.30% | 6,200 |
| 2026-01-20 | 333.0 | 334.0 | 331.0 | 331.0 | +2.0 | +0.61% | 500 |
| 2026-01-19 | 336.0 | 336.0 | 328.0 | 329.0 | -2.0 | -0.60% | 3,500 |
| 2026-01-16 | 333.0 | 335.0 | 330.0 | 331.0 | 0.0 | 0.00% | 3,800 |
| 2026-01-15 | 332.0 | 332.0 | 325.0 | 331.0 | +4.0 | +1.22% | 4,000 |
| 2026-01-14 | 333.0 | 334.0 | 327.0 | 327.0 | -5.0 | -1.51% | 3,900 |
| 2026-01-13 | 330.0 | 332.0 | 329.0 | 332.0 | +5.0 | +1.53% | 4,500 |
| 2026-01-09 | 328.0 | 328.0 | 327.0 | 327.0 | 0.0 | 0.00% | 200 |
| 2026-01-08 | 325.0 | 328.0 | 325.0 | 327.0 | +2.0 | +0.62% | 1,200 |
| 2026-01-07 | 325.0 | 325.0 | 325.0 | 325.0 | 0.0 | 0.00% | 1,600 |
| 2026-01-06 | 324.0 | 338.0 | 322.0 | 325.0 | +3.0 | +0.93% | 8,900 |
| 2026-01-05 | 330.0 | 330.0 | 312.0 | 322.0 | -4.0 | -1.23% | 11,500 |
| 2025-12-30 | 323.0 | 326.0 | 321.0 | 326.0 | +7.0 | +2.19% | 6,500 |
| 2025-12-29 | 323.0 | 323.0 | 319.0 | 319.0 | +3.0 | +0.95% | 1,800 |
| 2025-12-26 | 318.0 | 320.0 | 316.0 | 316.0 | +2.0 | +0.64% | 6,800 |
| 2025-12-25 | 309.0 | 322.0 | 309.0 | 314.0 | +1.0 | +0.32% | 36,700 |
| 2025-12-24 | 311.0 | 319.0 | 310.0 | 313.0 | -3.0 | -0.95% | 45,000 |
| 2025-12-23 | 318.0 | 322.0 | 316.0 | 316.0 | -2.0 | -0.63% | 18,100 |
| 2025-12-22 | 322.0 | 326.0 | 318.0 | 318.0 | -3.0 | -0.93% | 4,800 |
| 2025-12-19 | 322.0 | 330.0 | 320.0 | 321.0 | +2.0 | +0.63% | 11,200 |
| 2025-12-18 | 321.0 | 324.0 | 319.0 | 319.0 | -4.0 | -1.24% | 5,700 |
| 2025-12-17 | 330.0 | 330.0 | 321.0 | 323.0 | -1.0 | -0.31% | 9,800 |
| 2025-12-16 | 328.0 | 328.0 | 324.0 | 324.0 | -4.0 | -1.22% | 4,000 |
| 2025-12-15 | 330.0 | 333.0 | 328.0 | 328.0 | -5.0 | -1.50% | 8,000 |
| 2025-12-12 | 339.0 | 339.0 | 333.0 | 333.0 | -6.0 | -1.77% | 5,500 |
| 2025-12-11 | 339.0 | 343.0 | 339.0 | 339.0 | -1.0 | -0.29% | 2,800 |
| 2025-12-10 | 340.0 | 346.0 | 338.0 | 340.0 | +1.0 | +0.29% | 5,800 |
| 2025-12-09 | 336.0 | 339.0 | 336.0 | 339.0 | +4.0 | +1.19% | 1,900 |
| 2025-12-08 | 335.0 | 335.0 | 331.0 | 335.0 | 0.0 | 0.00% | 4,100 |
| 2025-12-05 | 335.0 | 335.0 | 330.0 | 335.0 | 0.0 | 0.00% | 22,000 |
| 2025-12-04 | 351.0 | 351.0 | 334.0 | 335.0 | -17.0 | -4.83% | 12,400 |
| 2025-12-03 | 335.0 | 352.0 | 335.0 | 352.0 | +16.0 | +4.76% | 6,300 |
| 2025-12-02 | 351.0 | 351.0 | 336.0 | 336.0 | -15.0 | -4.27% | 6,400 |
| 2025-12-01 | 355.0 | 355.0 | 346.0 | 351.0 | -5.0 | -1.40% | 2,300 |
| 2025-11-28 | 340.0 | 361.0 | 340.0 | 356.0 | +16.0 | +4.71% | 11,100 |
| 2025-11-27 | 335.0 | 340.0 | 335.0 | 340.0 | +9.0 | +2.72% | 10,100 |
| 2025-11-26 | 329.0 | 334.0 | 320.0 | 331.0 | +2.0 | +0.61% | 9,300 |
| 2025-11-25 | 335.0 | 338.0 | 323.0 | 329.0 | -5.0 | -1.50% | 25,600 |
| 2025-11-21 | 320.0 | 391.0 | 320.0 | 334.0 | +14.0 | +4.38% | 163,400 |
| 2025-11-20 | 326.0 | 327.0 | 317.0 | 320.0 | -3.0 | -0.93% | 4,300 |
| 2025-11-19 | 323.0 | 328.0 | 321.0 | 323.0 | +3.0 | +0.94% | 11,900 |
| 2025-11-18 | 326.0 | 326.0 | 320.0 | 320.0 | -5.0 | -1.54% | 8,000 |
| 2025-11-17 | 336.0 | 336.0 | 325.0 | 325.0 | -11.0 | -3.27% | 13,200 |
| 2025-11-14 | 340.0 | 369.0 | 335.0 | 336.0 | -9.0 | -2.61% | 26,000 |
| 2025-11-13 | 335.0 | 345.0 | 334.0 | 345.0 | +10.0 | +2.99% | 4,900 |
| 2025-11-12 | 334.0 | 336.0 | 334.0 | 335.0 | +1.0 | +0.30% | 2,500 |
| 2025-11-11 | 334.0 | 336.0 | 330.0 | 334.0 | +1.0 | +0.30% | 2,800 |
| 2025-11-10 | 324.0 | 333.0 | 324.0 | 333.0 | +6.0 | +1.83% | 4,300 |
| 2025-11-07 | 331.0 | 332.0 | 327.0 | 327.0 | -5.0 | -1.51% | 1,500 |
| 2025-11-06 | 316.0 | 333.0 | 316.0 | 332.0 | +16.0 | +5.06% | 4,500 |
| 2025-11-05 | 318.0 | 323.0 | 313.0 | 316.0 | -6.0 | -1.86% | 6,800 |
| 2025-11-04 | 327.0 | 327.0 | 322.0 | 322.0 | -4.0 | -1.23% | 3,000 |
| 2025-10-31 | 325.0 | 326.0 | 325.0 | 326.0 | +1.0 | +0.31% | 1,000 |
| 2025-10-30 | 322.0 | 330.0 | 322.0 | 325.0 | +3.0 | +0.93% | 3,900 |
| 2025-10-29 | 323.0 | 323.0 | 322.0 | 322.0 | -1.0 | -0.31% | 1,400 |
| 2025-10-28 | 323.0 | 324.0 | 323.0 | 323.0 | 0.0 | 0.00% | 600 |
| 2025-10-27 | 323.0 | 324.0 | 323.0 | 323.0 | -1.0 | -0.31% | 1,900 |
| 2025-10-24 | 323.0 | 326.0 | 323.0 | 324.0 | -1.0 | -0.31% | 800 |
| 2025-10-23 | 325.0 | 325.0 | 323.0 | 325.0 | 0.0 | 0.00% | 400 |
| 2025-10-22 | 320.0 | 326.0 | 320.0 | 325.0 | +5.0 | +1.56% | 2,400 |
| 2025-10-21 | 319.0 | 326.0 | 318.0 | 320.0 | +1.0 | +0.31% | 4,300 |
| 2025-10-20 | 323.0 | 323.0 | 317.0 | 319.0 | -2.0 | -0.62% | 2,400 |
| 2025-10-17 | 314.0 | 321.0 | 314.0 | 321.0 | +1.0 | +0.31% | 4,900 |
| 2025-10-16 | 317.0 | 320.0 | 315.0 | 320.0 | 0.0 | 0.00% | 5,800 |
| 2025-10-15 | 325.0 | 325.0 | 320.0 | 320.0 | -1.0 | -0.31% | 1,400 |
| 2025-10-14 | 327.0 | 327.0 | 321.0 | 321.0 | -9.0 | -2.73% | 16,000 |
| 2025-10-10 | 329.0 | 330.0 | 328.0 | 330.0 | +1.0 | +0.30% | 1,600 |
| 2025-10-09 | 327.0 | 333.0 | 327.0 | 329.0 | +2.0 | +0.61% | 600 |
| 2025-10-08 | 333.0 | 333.0 | 324.0 | 327.0 | -6.0 | -1.80% | 2,700 |
| 2025-10-07 | 326.0 | 341.0 | 326.0 | 333.0 | +7.0 | +2.15% | 5,300 |
| 2025-10-06 | 329.0 | 340.0 | 325.0 | 326.0 | -3.0 | -0.91% | 4,200 |
| 2025-10-03 | 338.0 | 338.0 | 318.0 | 329.0 | -11.0 | -3.24% | 13,900 |
| 2025-10-02 | 331.0 | 340.0 | 331.0 | 340.0 | +12.0 | +3.66% | 1,800 |
| 2025-10-01 | 347.0 | 347.0 | 328.0 | 328.0 | -19.0 | -5.48% | 6,200 |
| 2025-09-30 | 343.0 | 347.0 | 343.0 | 347.0 | +5.0 | +1.46% | 1,100 |
| 2025-09-29 | 350.0 | 350.0 | 342.0 | 342.0 | -6.0 | -1.72% | 5,700 |
| 2025-09-26 | 344.0 | 348.0 | 329.0 | 348.0 | +5.0 | +1.46% | 20,000 |
| 2025-09-25 | 350.0 | 351.0 | 341.0 | 343.0 | -6.0 | -1.72% | 1,600 |
| 2025-09-24 | 355.0 | 357.0 | 340.0 | 349.0 | -1.0 | -0.29% | 5,100 |
| 2025-09-22 | 363.0 | 363.0 | 350.0 | 350.0 | -7.0 | -1.96% | 4,200 |
| 2025-09-19 | 364.0 | 370.0 | 353.0 | 357.0 | -10.0 | -2.72% | 5,500 |
| 2025-09-18 | 358.0 | 369.0 | 358.0 | 367.0 | +7.0 | +1.94% | 3,400 |
| 2025-09-17 | 365.0 | 369.0 | 358.0 | 360.0 | -5.0 | -1.37% | 8,300 |
| 2025-09-16 | 366.0 | 366.0 | 364.0 | 365.0 | -3.0 | -0.82% | 1,600 |
| 2025-09-12 | 366.0 | 368.0 | 366.0 | 368.0 | — | — | 2,400 |
直近120営業日分を表示