Capgemini SE ADR (CGEMY)

CGEMY
🏛️ アメリカ →
29.04
最終更新: 2025-09-30
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 41.90 41.98 41.70 41.85 0.0M
2023-12-28 41.94 42.15 41.94 42.07 0.1M
2023-12-27 42.15 42.53 42.15 42.49 0.3M
2023-12-26 41.64 41.91 41.35 41.78 0.0M
2023-12-22 41.59 41.63 41.45 41.50 0.1M
2023-12-21 41.45 41.74 41.32 41.73 0.0M
2023-12-20 41.60 41.80 41.20 41.20 0.0M
2023-12-19 41.50 42.01 41.50 42.01 0.0M
2023-12-18 41.93 42.11 41.74 42.08 0.1M
2023-12-15 42.58 42.78 42.47 42.47 0.0M
2023-12-14 42.58 42.58 42.22 42.45 0.0M
2023-12-13 41.70 42.14 41.34 42.10 0.1M
2023-12-12 41.67 41.80 41.60 41.72 0.1M
2023-12-11 41.39 41.69 41.39 41.65 0.0M
2023-12-08 41.36 41.49 41.23 41.47 0.0M
2023-12-07 41.12 41.22 41.06 41.22 0.1M
2023-12-06 41.24 41.26 40.80 40.83 0.0M
2023-12-05 40.81 41.08 40.70 40.76 0.0M
2023-12-04 40.39 40.68 40.30 40.68 0.0M
2023-12-01 40.51 40.89 40.43 40.83 0.1M
2023-11-30 41.14 41.14 40.83 41.02 0.0M
2023-11-29 41.08 41.49 41.08 41.26 0.0M
2023-11-28 39.89 40.18 39.86 40.08 0.0M
2023-11-27 39.48 39.79 39.48 39.75 0.1M
2023-11-24 39.90 39.90 39.73 39.80 0.0M
2023-11-22 39.44 39.99 39.42 39.83 0.1M
2023-11-21 39.26 39.26 38.69 38.90 0.1M
2023-11-20 38.94 39.39 38.94 39.35 0.1M
2023-11-17 38.94 38.97 38.60 38.80 0.0M
2023-11-16 38.69 38.89 38.46 38.66 0.0M
2023-11-15 37.81 37.97 37.71 37.84 0.0M
2023-11-14 37.22 37.60 37.22 37.55 0.1M
2023-11-13 36.64 36.96 36.64 36.94 0.1M
2023-11-10 36.47 36.99 36.24 36.99 0.0M
2023-11-09 37.03 37.27 36.74 36.80 0.4M
2023-11-08 36.28 36.78 36.28 36.69 0.1M
2023-11-07 37.12 37.22 36.75 36.86 0.0M
2023-11-06 36.61 36.61 36.07 36.12 0.1M
2023-11-03 37.22 37.69 37.05 37.17 0.1M
2023-11-02 36.67 36.72 36.35 36.56 0.2M
2023-11-01 35.35 35.62 35.10 35.54 0.0M
2023-10-31 34.72 35.29 34.67 35.23 0.1M
2023-10-30 33.90 34.43 33.90 34.36 0.1M
2023-10-27 34.21 34.28 33.67 33.80 0.1M
2023-10-26 34.48 34.65 34.19 34.34 0.1M
2023-10-25 34.84 34.96 34.55 34.64 0.1M
2023-10-24 34.97 35.11 34.78 35.00 0.1M
2023-10-23 34.58 35.12 34.47 34.84 0.1M
2023-10-20 34.45 34.78 34.34 34.61 0.3M
2023-10-19 34.72 34.92 34.57 34.68 0.4M
2023-10-18 34.37 34.66 34.33 34.39 0.1M
2023-10-17 34.44 34.93 34.43 34.74 0.1M
2023-10-16 34.94 35.18 34.93 35.08 0.1M
2023-10-13 35.16 35.18 34.65 34.68 0.1M
2023-10-12 35.57 35.81 35.38 35.49 0.0M
2023-10-11 35.84 36.07 35.81 36.05 0.0M
2023-10-10 35.42 35.69 35.42 35.46 0.1M
2023-10-09 34.49 34.82 34.45 34.80 0.1M
2023-10-06 34.66 35.17 34.43 35.06 0.1M
2023-10-05 34.55 34.59 34.17 34.41 0.1M
2023-10-04 34.42 34.71 34.22 34.70 0.1M
2023-10-03 33.89 33.93 33.52 33.64 0.1M
2023-10-02 34.67 34.68 34.27 34.32 0.1M
2023-09-29 35.16 35.27 34.82 34.94 0.1M
2023-09-28 34.23 34.77 34.11 34.64 0.1M
2023-09-27 34.78 34.87 34.46 34.78 0.1M
2023-09-26 34.79 34.79 34.47 34.63 0.0M
2023-09-25 34.85 35.18 34.72 35.11 0.1M
2023-09-22 35.35 35.64 35.26 35.32 0.1M
2023-09-21 35.69 35.86 35.57 35.63 0.1M
2023-09-20 35.99 36.28 35.81 35.84 0.0M
2023-09-19 35.50 35.67 35.34 35.63 0.1M
2023-09-18 35.16 35.52 35.16 35.37 0.1M
2023-09-15 36.54 36.60 36.09 36.16 0.1M
2023-09-14 35.80 35.84 35.54 35.77 0.0M
2023-09-13 35.89 36.03 35.66 35.72 0.0M
2023-09-12 36.35 36.45 36.16 36.29 0.1M
2023-09-11 36.44 36.70 36.35 36.70 0.1M
2023-09-08 36.36 36.56 36.36 36.41 0.0M
2023-09-07 35.87 36.04 35.73 36.00 0.0M
2023-09-06 36.47 36.64 36.21 36.57 0.1M
2023-09-05 36.83 37.04 36.81 36.84 0.0M
2023-09-01 37.34 37.34 36.93 37.08 0.1M
2023-08-31 37.67 37.74 37.22 37.37 0.0M
2023-08-30 37.13 37.53 37.13 37.38 0.0M
2023-08-29 36.08 36.79 36.05 36.72 0.1M
2023-08-28 35.62 35.84 35.56 35.84 0.1M
2023-08-25 35.24 35.51 34.96 35.27 0.0M
2023-08-24 35.68 35.73 35.16 35.24 0.0M
2023-08-23 35.67 36.00 35.67 35.96 0.0M
2023-08-22 35.63 35.69 35.47 35.47 0.1M
2023-08-21 35.29 35.43 35.16 35.43 0.1M
2023-08-18 34.42 34.93 34.42 34.89 0.1M
2023-08-17 34.66 34.66 34.12 34.24 0.1M
2023-08-16 34.99 35.18 34.76 34.80 0.0M
2023-08-15 35.18 35.38 34.94 34.95 0.1M
2023-08-14 35.39 35.67 35.37 35.53 0.1M
2023-08-11 35.68 35.89 35.62 35.66 0.0M
2023-08-10 36.09 36.41 35.72 35.74 0.0M
2023-08-09 35.53 35.68 35.42 35.53 0.1M
2023-08-08 35.10 35.43 35.04 35.41 0.1M
2023-08-07 35.79 35.80 35.59 35.78 0.1M
2023-08-04 35.65 35.94 35.51 35.53 0.1M
2023-08-03 36.13 36.13 35.70 35.77 0.1M
2023-08-02 36.46 36.69 36.42 36.58 0.1M
2023-08-01 37.00 37.13 36.86 37.12 0.0M
2023-07-31 36.32 36.45 36.18 36.22 0.0M
2023-07-28 36.91 37.31 36.70 36.72 0.0M
2023-07-27 39.56 39.61 38.96 38.96 0.0M
2023-07-26 38.05 38.56 38.05 38.47 0.0M
2023-07-25 38.35 38.38 38.02 38.18 0.0M
2023-07-24 37.97 38.06 37.86 37.96 0.1M
2023-07-21 38.94 38.94 38.65 38.79 0.0M
2023-07-20 39.39 39.40 38.87 39.27 0.1M
2023-07-19 40.00 40.14 39.68 39.87 0.1M
2023-07-18 39.78 39.86 39.68 39.79 0.1M
2023-07-17 38.93 39.25 38.88 39.25 0.1M
2023-07-14 39.44 39.81 39.44 39.48 0.5M
2023-07-13 39.50 39.65 39.32 39.57 0.0M
2023-07-12 38.95 39.23 38.78 39.01 0.0M
2023-07-11 37.94 37.94 37.65 37.87 0.5M
2023-07-10 36.99 37.40 36.91 37.39 0.3M
2023-07-07 36.82 37.33 36.82 37.25 0.0M
2023-07-06 36.50 36.55 36.13 36.55 0.0M
2023-07-05 38.11 38.12 37.91 37.97 0.1M
2023-07-03 37.92 37.92 37.77 37.90 0.0M
2023-06-30 37.80 38.01 37.73 38.00 0.1M
2023-06-29 37.25 37.26 36.78 37.01 0.0M
2023-06-28 37.42 37.80 37.42 37.68 0.1M
2023-06-27 36.95 37.22 36.67 37.20 0.1M
2023-06-26 37.01 37.12 36.94 37.12 0.1M
2023-06-23 36.63 37.01 36.63 36.84 1.3M
2023-06-22 37.23 37.35 36.93 37.20 0.5M
2023-06-21 38.24 38.35 37.80 38.32 0.4M
2023-06-20 38.74 38.88 38.52 38.62 0.0M
2023-06-16 39.42 39.42 38.96 38.96 0.0M
2023-06-15 37.82 38.41 37.77 38.39 0.0M
2023-06-14 38.25 38.56 37.98 38.26 0.1M
2023-06-13 37.88 38.07 37.59 37.73 0.0M
2023-06-12 37.13 37.51 37.09 37.50 0.0M
2023-06-09 36.58 36.60 36.09 36.25 0.0M
2023-06-08 36.05 36.52 36.03 36.52 0.1M
2023-06-07 36.41 36.43 36.16 36.18 0.0M
2023-06-06 35.12 35.68 35.12 35.66 0.0M
2023-06-05 35.87 35.87 35.49 35.79 0.3M
2023-06-02 36.41 36.53 35.84 35.94 0.1M
2023-06-01 35.70 36.22 35.53 36.13 1.1M
2023-05-31 34.91 35.18 34.43 35.16 0.4M
2023-05-30 33.02 33.02 32.52 32.64 0.1M
2023-05-26 32.53 33.09 32.53 32.88 0.1M
2023-05-25 33.07 33.07 32.43 32.51 0.1M
2023-05-24 34.01 34.26 33.81 34.10 0.0M
2023-05-23 35.27 35.27 34.78 34.78 0.0M
2023-05-22 35.38 35.77 35.37 35.64 0.0M
2023-05-19 35.21 35.55 35.21 35.43 0.0M
2023-05-18 34.65 34.92 34.54 34.88 0.1M
2023-05-17 34.42 34.62 34.16 34.62 0.0M
2023-05-16 34.91 34.94 34.72 34.82 0.0M
2023-05-15 35.27 35.44 35.23 35.40 0.0M
2023-05-12 35.35 35.43 35.28 35.40 0.0M
2023-05-11 35.32 35.32 34.79 34.99 0.0M
2023-05-10 35.97 35.97 35.59 35.90 0.1M
2023-05-09 35.62 35.62 35.41 35.50 0.0M
2023-05-08 36.60 36.60 36.04 36.26 0.0M
2023-05-05 36.67 37.10 36.51 37.06 0.1M
2023-05-04 35.12 35.86 35.12 35.75 0.4M
2023-05-03 36.59 36.94 36.56 36.56 0.0M
2023-05-02 36.03 36.28 35.90 36.28 0.0M
2023-05-01 36.75 36.76 36.04 36.27 0.0M
2023-04-28 36.08 36.49 36.02 36.37 0.0M
2023-04-27 35.62 36.13 35.62 36.13 0.1M
2023-04-26 35.43 35.62 35.39 35.43 0.2M
2023-04-25 35.40 35.40 34.93 35.00 0.0M
2023-04-24 35.91 36.01 35.46 35.64 0.0M
2023-04-21 35.28 35.63 35.26 35.56 0.0M
2023-04-20 35.23 35.33 35.05 35.12 0.0M
2023-04-19 36.23 36.24 35.86 35.94 0.0M
2023-04-18 36.31 36.54 36.29 36.54 0.0M
2023-04-17 35.62 35.71 35.45 35.64 0.0M
2023-04-14 37.36 37.36 36.91 37.11 0.0M
2023-04-13 37.38 37.41 37.22 37.39 0.0M
2023-04-12 37.94 38.01 37.43 37.54 0.0M
2023-04-11 37.48 37.48 37.06 37.14 0.0M
2023-04-10 35.90 37.45 35.90 37.29 0.0M
2023-04-06 36.98 37.30 36.98 37.22 0.0M
2023-04-05 36.84 36.98 36.68 36.88 0.0M
2023-04-04 37.03 37.26 36.98 37.11 0.0M
2023-04-03 36.94 36.94 36.77 36.93 0.0M
2023-03-31 36.90 37.10 36.89 37.02 0.0M
2023-03-30 37.06 37.17 37.06 37.17 0.0M
2023-03-29 35.90 36.08 35.77 36.00 0.1M
2023-03-28 35.48 35.48 35.09 35.13 0.0M
2023-03-27 35.64 35.84 35.27 35.50 0.0M
2023-03-24 35.77 35.82 35.38 35.77 0.1M
2023-03-23 36.32 36.83 35.95 36.14 0.0M
2023-03-22 36.21 36.47 35.92 35.92 0.0M
2023-03-21 36.79 36.95 36.61 36.89 0.0M
2023-03-20 35.95 36.25 35.81 36.09 0.0M
2023-03-17 35.84 35.96 35.44 35.55 1.3M
2023-03-16 35.24 36.48 35.15 36.47 0.8M
2023-03-15 35.10 35.63 34.86 35.52 0.2M
2023-03-14 36.84 36.86 36.45 36.79 0.0M
2023-03-13 36.53 36.82 36.33 36.53 0.0M
2023-03-10 37.42 37.59 37.01 37.21 0.0M
2023-03-09 37.77 38.01 37.43 37.48 0.0M
2023-03-08 37.72 37.86 37.49 37.68 0.0M
2023-03-07 38.45 38.48 37.61 37.65 0.1M
2023-03-06 38.64 38.84 38.54 38.55 0.0M
2023-03-03 38.24 38.63 38.23 38.58 0.0M
2023-03-02 37.59 37.98 37.58 37.94 0.0M
2023-03-01 37.99 38.19 37.86 38.02 0.0M
2023-02-28 37.84 37.90 37.48 37.48 0.1M
2023-02-27 37.63 37.68 37.34 37.46 0.0M
2023-02-24 37.30 37.33 37.07 37.23 0.0M
2023-02-23 38.96 38.96 38.20 38.58 0.0M
2023-02-22 38.18 38.31 37.99 38.03 0.0M
2023-02-21 38.80 39.09 38.61 38.70 0.0M
2023-02-17 39.60 39.96 39.42 39.93 0.0M
2023-02-16 39.91 40.38 39.90 40.06 0.0M
2023-02-15 40.00 40.09 39.73 40.09 0.0M
2023-02-14 39.54 40.14 39.53 39.96 0.0M
2023-02-13 39.21 39.65 39.21 39.53 0.1M
2023-02-10 39.10 39.21 38.93 39.21 0.1M
2023-02-09 40.28 40.44 39.76 39.91 0.2M
2023-02-08 39.98 40.06 39.49 39.55 0.0M
2023-02-07 39.28 40.10 39.12 40.07 0.1M
2023-02-06 39.89 39.89 39.62 39.77 0.1M
2023-02-03 40.15 40.88 40.15 40.57 0.0M
2023-02-02 40.75 41.25 40.49 41.00 0.0M
2023-02-01 38.40 39.33 38.33 39.08 0.0M
2023-01-31 37.68 37.89 37.67 37.84 0.0M
2023-01-30 37.58 37.76 37.34 37.38 0.0M
2023-01-27 37.22 37.67 37.18 37.52 0.0M
2023-01-26 37.88 37.88 37.28 37.49 0.0M
2023-01-25 37.13 37.70 37.06 37.56 0.1M
2023-01-24 37.49 37.73 37.49 37.64 0.0M
2023-01-23 37.41 37.83 37.41 37.70 0.0M
2023-01-20 37.07 37.20 36.92 37.18 0.0M
2023-01-19 37.57 37.57 37.06 37.41 0.0M
2023-01-18 38.44 38.50 37.78 37.78 0.0M
2023-01-17 36.90 37.03 36.69 36.94 0.0M
2023-01-13 36.59 37.16 36.53 37.16 0.0M
2023-01-12 36.48 36.84 36.27 36.73 0.1M
2023-01-11 35.09 35.35 35.06 35.32 0.0M
2023-01-10 35.50 35.52 34.95 35.23 0.0M
2023-01-09 35.67 35.95 35.51 35.55 0.0M
2023-01-06 34.24 35.38 34.06 35.34 0.0M
2023-01-05 34.29 34.54 34.27 34.40 0.0M
2023-01-04 34.61 34.72 34.39 34.48 0.1M
2023-01-03 34.03 34.13 33.48 33.67 0.1M