日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

CDS(2169)の株価時系列情報

CDS(2169)の株価(始値・高値・安値・終値・出来高)時系列情報

日付 始値 高値 安値 終値 出来高
2024/09/18 1,815 1,815 1,793 1,801 3,700
2024/09/17 1,819 1,819 1,798 1,811 5,900
2024/09/13 1,819 1,819 1,800 1,812 6,000
2024/09/12 1,822 1,822 1,804 1,820 5,400
2024/09/11 1,838 1,838 1,791 1,801 7,300
2024/09/10 1,845 1,845 1,826 1,834 5,200
2024/09/09 1,832 1,839 1,807 1,836 12,500
2024/09/06 1,840 1,840 1,819 1,832 7,000
2024/09/05 1,840 1,848 1,800 1,822 14,000
2024/09/04 1,840 1,840 1,811 1,814 9,300
2024/09/03 1,816 1,832 1,810 1,830 7,700
2024/09/02 1,809 1,815 1,800 1,815 2,600
2024/08/30 1,803 1,805 1,800 1,803 2,800
2024/08/29 1,801 1,803 1,794 1,800 4,600
2024/08/28 1,818 1,818 1,802 1,810 900
2024/08/27 1,813 1,819 1,813 1,819 800
2024/08/26 1,825 1,825 1,813 1,813 3,500
2024/08/23 1,825 1,828 1,820 1,828 2,400
2024/08/22 1,812 1,825 1,809 1,825 3,200
2024/08/21 1,822 1,822 1,805 1,812 4,600
2024/08/20 1,811 1,828 1,811 1,826 6,000
2024/08/19 1,809 1,810 1,801 1,807 2,700
2024/08/16 1,808 1,808 1,793 1,800 4,600
2024/08/15 1,817 1,820 1,794 1,808 6,300
2024/08/14 1,806 1,817 1,790 1,817 5,000
2024/08/13 1,788 1,798 1,758 1,798 9,100
2024/08/09 1,771 1,771 1,730 1,746 6,900
2024/08/08 1,791 1,791 1,749 1,752 5,700
2024/08/07 1,784 1,806 1,715 1,777 8,700
2024/08/06 1,931 1,931 1,714 1,766 13,300
2024/08/05 1,773 1,773 1,651 1,651 23,500
2024/08/02 1,785 1,785 1,739 1,753 12,700
2024/08/01 1,807 1,807 1,773 1,788 5,700
2024/07/31 1,774 1,806 1,766 1,806 10,600
2024/07/30 1,829 1,830 1,751 1,751 37,900
2024/07/29 1,824 1,829 1,819 1,828 3,800
2024/07/26 1,821 1,826 1,811 1,819 4,800
2024/07/25 1,806 1,820 1,804 1,818 5,900
2024/07/24 1,817 1,818 1,801 1,804 2,800
2024/07/23 1,824 1,824 1,816 1,817 1,800
2024/07/22 1,829 1,829 1,812 1,820 6,900
2024/07/19 1,826 1,830 1,819 1,829 5,900
2024/07/18 1,814 1,827 1,806 1,826 11,700
2024/07/17 1,808 1,814 1,808 1,814 2,400
2024/07/16 1,813 1,815 1,803 1,806 8,700
2024/07/12 1,787 1,796 1,784 1,795 7,500
2024/07/11 1,782 1,787 1,769 1,781 7,700
2024/07/10 1,801 1,801 1,771 1,779 15,600
2024/07/09 1,805 1,805 1,790 1,795 7,300
2024/07/08 1,801 1,807 1,798 1,803 7,900
2024/07/05 1,811 1,811 1,793 1,798 5,600
2024/07/04 1,815 1,817 1,796 1,805 5,700
2024/07/03 1,820 1,820 1,795 1,803 7,400
2024/07/02 1,792 1,812 1,791 1,808 12,500
2024/07/01 1,798 1,799 1,792 1,792 7,600
2024/06/28 1,798 1,798 1,788 1,793 6,600
2024/06/27 1,781 1,795 1,765 1,788 11,700
2024/06/26 1,780 1,818 1,780 1,802 24,900
2024/06/25 1,820 1,832 1,820 1,825 4,000
2024/06/24 1,821 1,825 1,810 1,821 6,500
2024/06/21 1,809 1,809 1,796 1,797 4,700
2024/06/20 1,811 1,811 1,790 1,800 5,300
2024/06/19 1,816 1,818 1,793 1,814 7,300
2024/06/18 1,819 1,821 1,806 1,814 4,000
2024/06/17 1,806 1,824 1,800 1,807 7,800
2024/06/14 1,813 1,828 1,813 1,820 5,000
2024/06/13 1,839 1,839 1,813 1,813 5,600
2024/06/12 1,839 1,839 1,820 1,830 4,000
2024/06/11 1,835 1,840 1,815 1,820 7,700
2024/06/10 1,845 1,845 1,828 1,832 5,800
2024/06/07 1,834 1,834 1,825 1,828 3,600
2024/06/06 1,832 1,832 1,810 1,820 5,800
2024/06/05 1,837 1,837 1,816 1,826 5,700
2024/06/04 1,827 1,835 1,817 1,834 7,100
2024/06/03 1,860 1,860 1,819 1,840 25,500
2024/05/31 1,779 1,780 1,762 1,780 3,500
2024/05/30 1,750 1,779 1,750 1,779 4,500
2024/05/29 1,769 1,769 1,748 1,750 5,800
2024/05/28 1,773 1,775 1,765 1,770 1,800
2024/05/27 1,775 1,775 1,762 1,770 3,300
2024/05/24 1,760 1,774 1,760 1,770 3,900
2024/05/23 1,776 1,776 1,760 1,761 4,100
2024/05/22 1,782 1,789 1,772 1,775 5,400
2024/05/21 1,785 1,791 1,777 1,777 2,700
2024/05/20 1,798 1,799 1,783 1,792 3,600
2024/05/17 1,770 1,787 1,767 1,781 2,100
2024/05/16 1,785 1,785 1,766 1,777 6,500
2024/05/15 1,795 1,795 1,775 1,784 6,300
2024/05/14 1,800 1,800 1,784 1,790 5,200
2024/05/13 1,800 1,800 1,792 1,800 5,500
2024/05/10 1,809 1,810 1,792 1,792 6,600
2024/05/09 1,800 1,807 1,800 1,806 2,300
2024/05/08 1,807 1,807 1,795 1,800 5,400
2024/05/07 1,830 1,830 1,800 1,807 17,700
2024/05/02 1,798 1,805 1,798 1,805 4,100
2024/05/01 1,782 1,795 1,782 1,793 2,500
2024/04/30 1,803 1,803 1,781 1,786 6,400
2024/04/26 1,806 1,806 1,778 1,778 57,200
2024/04/25 1,795 1,798 1,780 1,798 9,600
2024/04/24 1,791 1,791 1,775 1,791 8,000
2024/04/23 1,782 1,789 1,771 1,788 6,000
2024/04/22 1,774 1,777 1,766 1,777 6,400
2024/04/19 1,777 1,785 1,761 1,769 9,800
2024/04/18 1,770 1,773 1,760 1,771 5,500
2024/04/17 1,784 1,784 1,760 1,770 12,700
2024/04/16 1,786 1,786 1,770 1,770 8,500
2024/04/15 1,789 1,789 1,775 1,784 11,000
2024/04/12 1,793 1,793 1,771 1,779 11,000
2024/04/11 1,775 1,787 1,771 1,781 9,600
2024/04/10 1,787 1,790 1,775 1,775 11,700
2024/04/09 1,799 1,799 1,776 1,786 16,500
2024/04/08 1,820 1,820 1,770 1,774 23,800
2024/04/05 1,815 1,815 1,786 1,806 14,900
2024/04/04 1,829 1,829 1,790 1,805 14,900
2024/04/03 1,831 1,831 1,766 1,783 31,500
2024/04/02 1,745 1,755 1,740 1,751 21,800
2024/04/01 1,743 1,743 1,728 1,728 7,900
2024/03/29 1,729 1,741 1,724 1,738 13,100
2024/03/28 1,724 1,729 1,716 1,720 14,700
2024/03/27 1,722 1,728 1,720 1,726 7,200
2024/03/26 1,725 1,727 1,718 1,722 7,100
2024/03/25 1,725 1,729 1,718 1,728 10,000
2024/03/22 1,722 1,725 1,716 1,725 4,400
2024/03/21 1,725 1,725 1,717 1,723 7,500
2024/03/19 1,725 1,725 1,713 1,723 6,600
2024/03/18 1,720 1,720 1,712 1,720 3,900
2024/03/15 1,715 1,715 1,703 1,715 3,100
2024/03/14 1,715 1,716 1,705 1,716 2,900
2024/03/13 1,715 1,715 1,705 1,715 2,400
2024/03/12 1,714 1,714 1,702 1,710 3,500
2024/03/11 1,700 1,706 1,697 1,706 9,700
2024/03/08 1,702 1,714 1,702 1,704 6,900
2024/03/07 1,718 1,718 1,710 1,714 2,700
2024/03/06 1,708 1,716 1,708 1,713 5,000
2024/03/05 1,708 1,710 1,701 1,709 3,500
2024/03/04 1,703 1,710 1,700 1,708 11,000
2024/03/01 1,715 1,715 1,700 1,708 7,100
2024/02/29 1,706 1,707 1,700 1,701 7,500
2024/02/28 1,704 1,709 1,701 1,701 7,200
2024/02/27 1,704 1,712 1,702 1,709 5,500
2024/02/26 1,723 1,723 1,710 1,711 12,100
2024/02/22 1,710 1,720 1,708 1,719 11,100
2024/02/21 1,705 1,710 1,703 1,710 8,300
2024/02/20 1,704 1,709 1,704 1,705 7,200
2024/02/19 1,699 1,704 1,696 1,699 6,900
2024/02/16 1,712 1,712 1,689 1,699 9,700
2024/02/15 1,700 1,700 1,689 1,689 14,800
2024/02/14 1,700 1,705 1,696 1,696 12,800
2024/02/13 1,717 1,717 1,699 1,702 8,100
2024/02/09 1,701 1,707 1,699 1,700 3,100
2024/02/08 1,703 1,709 1,699 1,702 7,600
2024/02/07 1,710 1,711 1,701 1,711 5,400
2024/02/06 1,715 1,716 1,703 1,703 5,300
2024/02/05 1,714 1,720 1,707 1,711 10,000
2024/02/02 1,708 1,709 1,703 1,707 4,100
2024/02/01 1,711 1,711 1,701 1,703 4,800
2024/01/31 1,697 1,714 1,693 1,714 12,700
2024/01/30 1,703 1,703 1,690 1,692 44,100
2024/01/29 1,700 1,707 1,698 1,701 9,600
2024/01/26 1,705 1,707 1,698 1,700 9,300
2024/01/25 1,705 1,706 1,700 1,705 8,800
2024/01/24 1,706 1,707 1,699 1,702 9,800
2024/01/23 1,703 1,706 1,697 1,700 18,700
2024/01/22 1,705 1,705 1,696 1,704 17,900
2024/01/19 1,691 1,696 1,691 1,695 8,000
2024/01/18 1,686 1,696 1,686 1,696 6,000
2024/01/17 1,700 1,702 1,689 1,689 13,500
2024/01/16 1,700 1,700 1,687 1,694 15,100
2024/01/15 1,710 1,710 1,697 1,700 13,400
2024/01/12 1,703 1,709 1,691 1,703 24,200
2024/01/11 1,712 1,712 1,703 1,709 7,700
2024/01/10 1,700 1,707 1,695 1,703 12,200
2024/01/09 1,693 1,704 1,690 1,699 20,600
2024/01/05 1,700 1,708 1,697 1,704 13,300
2024/01/04 1,709 1,714 1,692 1,712 8,200
2023/12/29 1,694 1,705 1,690 1,691 6,500
2023/12/28 1,669 1,705 1,660 1,694 15,700
2023/12/27 1,722 1,731 1,721 1,729 18,700
2023/12/26 1,725 1,725 1,719 1,722 9,300
2023/12/25 1,725 1,726 1,714 1,725 13,000
2023/12/22 1,726 1,727 1,721 1,723 5,100
2023/12/21 1,726 1,728 1,712 1,724 10,700
2023/12/20 1,719 1,719 1,706 1,717 5,200
2023/12/19 1,706 1,717 1,700 1,717 3,800
2023/12/18 1,720 1,720 1,701 1,713 3,900
2023/12/15 1,717 1,717 1,703 1,712 2,900
2023/12/14 1,718 1,718 1,701 1,701 4,900
2023/12/13 1,710 1,710 1,705 1,709 3,400
2023/12/12 1,723 1,723 1,714 1,714 1,300
2023/12/11 1,721 1,721 1,705 1,718 3,100
2023/12/08 1,716 1,719 1,705 1,705 7,200
2023/12/07 1,730 1,730 1,716 1,716 6,500
2023/12/06 1,725 1,739 1,725 1,730 3,900
2023/12/05 1,730 1,739 1,725 1,728 5,000
2023/12/04 1,736 1,738 1,730 1,738 5,100
2023/12/01 1,732 1,738 1,729 1,733 5,700
2023/11/30 1,728 1,732 1,721 1,732 5,000
2023/11/29 1,739 1,739 1,728 1,728 2,600
2023/11/28 1,716 1,730 1,716 1,728 5,900
2023/11/27 1,729 1,729 1,716 1,721 7,400

このページの先頭へ