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
2015/12/30 956 956 940 950 5,100
2015/12/29 955 956 938 956 5,100
2015/12/28 931 959 928 955 14,600
2015/12/25 985 985 950 954 19,100
2015/12/24 987 990 965 967 26,000
2015/12/22 988 997 987 987 10,000
2015/12/21 994 994 983 991 8,600
2015/12/18 992 998 990 992 10,400
2015/12/17 995 997 991 995 11,400
2015/12/16 997 997 988 994 9,700
2015/12/15 993 995 984 985 5,400
2015/12/14 994 996 972 990 11,500
2015/12/11 995 996 990 996 21,500
2015/12/10 985 993 985 988 6,700
2015/12/09 993 995 985 993 7,800
2015/12/08 995 995 988 993 5,300
2015/12/07 996 996 991 992 8,700
2015/12/04 994 994 985 991 8,800
2015/12/03 986 994 986 994 4,300
2015/12/02 995 995 986 993 8,200
2015/12/01 995 995 982 995 7,500
2015/11/30 993 996 990 995 6,200
2015/11/27 993 993 982 990 5,100
2015/11/26 989 996 988 993 9,400
2015/11/25 997 997 988 995 5,700
2015/11/24 988 997 987 997 12,600
2015/11/20 978 989 977 987 10,400
2015/11/19 985 985 975 979 10,600
2015/11/18 967 974 961 972 73,700
2015/11/17 961 965 957 964 10,900
2015/11/16 962 964 958 964 9,800
2015/11/13 964 964 957 962 3,900
2015/11/12 960 965 958 963 13,100
2015/11/11 951 960 950 956 10,400
2015/11/10 961 961 952 953 11,600
2015/11/09 955 964 953 960 9,800
2015/11/06 951 958 951 954 4,500
2015/11/05 962 962 952 957 8,900
2015/11/04 950 962 950 959 9,300
2015/11/02 960 960 953 957 7,200
2015/10/30 963 963 957 958 4,200
2015/10/29 963 963 957 960 4,100
2015/10/28 960 960 953 959 2,500
2015/10/27 964 964 934 953 7,700
2015/10/26 960 964 940 961 10,500
2015/10/23 959 960 953 959 4,900
2015/10/22 957 959 948 955 13,700
2015/10/21 950 954 950 952 5,100
2015/10/20 950 951 947 948 3,200
2015/10/19 951 951 948 949 2,100
2015/10/16 958 958 942 951 4,500
2015/10/15 956 956 942 952 9,000
2015/10/14 950 968 950 956 6,300
2015/10/13 958 958 952 957 3,300
2015/10/09 949 956 947 956 11,800
2015/10/08 949 949 939 948 5,900
2015/10/07 946 950 945 947 3,700
2015/10/06 949 950 933 946 16,000
2015/10/05 936 936 932 932 5,300
2015/10/02 936 936 925 933 4,900
2015/10/01 936 943 933 936 4,000
2015/09/30 929 935 925 930 7,500
2015/09/29 930 930 910 913 11,600
2015/09/28 950 950 920 942 22,600
2015/09/25 915 920 898 920 12,300
2015/09/24 900 913 900 908 9,000
2015/09/18 926 926 918 919 1,800
2015/09/17 915 925 915 921 4,300
2015/09/16 930 931 918 923 3,600
2015/09/15 910 925 908 918 15,600
2015/09/14 910 912 905 905 3,100
2015/09/11 914 915 907 914 11,400
2015/09/10 903 903 890 899 11,600
2015/09/09 875 897 870 895 15,400
2015/09/08 862 872 854 854 31,800
2015/09/07 882 900 870 872 22,700
2015/09/04 897 900 880 884 13,200
2015/09/03 907 908 894 894 9,700
2015/09/02 899 914 890 895 15,300
2015/09/01 928 930 902 902 14,800
2015/08/31 944 944 928 930 8,900
2015/08/28 938 938 929 937 8,200
2015/08/27 938 938 921 922 10,300
2015/08/26 885 919 870 918 23,100
2015/08/25 874 899 852 867 39,100
2015/08/24 938 942 900 902 49,800
2015/08/21 960 961 950 951 22,400
2015/08/20 960 978 960 962 7,500
2015/08/19 968 974 960 961 6,400
2015/08/18 973 979 972 973 6,100
2015/08/17 966 973 966 970 11,600
2015/08/14 973 973 958 969 12,800
2015/08/13 970 973 967 970 16,900
2015/08/12 979 979 969 973 13,700
2015/08/11 972 978 972 975 10,400
2015/08/10 950 975 950 972 25,100
2015/08/07 955 955 950 950 8,900
2015/08/06 958 958 950 950 11,000
2015/08/05 955 955 943 950 17,200
2015/08/04 956 956 949 952 16,900
2015/08/03 955 956 951 954 16,000
2015/07/31 963 964 951 955 17,300
2015/07/30 965 966 957 963 14,600
2015/07/29 955 959 955 956 5,300
2015/07/28 960 961 951 954 24,500
2015/07/27 967 967 961 962 10,300
2015/07/24 963 963 961 963 9,400
2015/07/23 963 967 962 965 7,800
2015/07/22 968 968 963 964 13,400
2015/07/21 966 980 966 968 14,400
2015/07/17 968 969 965 966 17,200
2015/07/16 968 979 962 971 46,900
2015/07/15 995 999 992 999 10,000
2015/07/14 998 998 990 995 14,600
2015/07/13 985 989 979 989 17,000
2015/07/10 970 982 964 968 18,300
2015/07/09 961 961 943 957 31,200
2015/07/08 994 995 968 968 24,800
2015/07/07 993 997 989 993 9,100
2015/07/06 992 992 983 984 18,900
2015/07/03 999 999 993 993 11,800
2015/07/02 1,000 1,001 995 998 10,800
2015/07/01 991 997 991 996 5,500
2015/06/30 990 993 985 991 17,700
2015/06/29 995 995 985 986 32,000
2015/06/26 1,018 1,018 1,000 1,001 50,100
2015/06/25 1,035 1,037 1,030 1,031 39,400
2015/06/24 1,034 1,044 1,034 1,035 20,600
2015/06/23 1,032 1,047 1,031 1,039 30,000
2015/06/22 1,032 1,038 1,031 1,035 17,000
2015/06/19 1,029 1,034 1,029 1,032 17,100
2015/06/18 1,028 1,034 1,028 1,029 9,800
2015/06/17 1,029 1,035 1,029 1,034 14,500
2015/06/16 1,030 1,033 1,029 1,029 11,500
2015/06/15 1,028 1,033 1,027 1,028 16,700
2015/06/12 1,026 1,034 1,026 1,028 15,200
2015/06/11 1,022 1,046 1,022 1,026 19,600
2015/06/10 1,024 1,025 1,020 1,021 11,700
2015/06/09 1,028 1,030 1,020 1,020 29,100
2015/06/08 1,028 1,030 1,025 1,025 20,000
2015/06/05 1,029 1,032 1,028 1,029 29,600
2015/06/04 1,035 1,035 1,028 1,031 12,100
2015/06/03 1,030 1,035 1,028 1,035 16,100
2015/06/02 1,032 1,033 1,028 1,031 10,300
2015/06/01 1,021 1,036 1,021 1,026 8,600
2015/05/29 1,033 1,033 1,022 1,022 18,000
2015/05/28 1,034 1,034 1,022 1,027 15,100
2015/05/27 1,022 1,033 1,021 1,027 18,300
2015/05/26 1,036 1,037 1,025 1,026 19,900
2015/05/25 1,026 1,034 1,024 1,031 21,100
2015/05/22 1,020 1,021 1,015 1,019 10,000
2015/05/21 1,022 1,022 1,015 1,016 15,400
2015/05/20 1,008 1,021 1,008 1,015 23,500
2015/05/19 1,006 1,008 1,003 1,007 22,600
2015/05/18 1,001 1,008 1,001 1,006 12,800
2015/05/15 1,009 1,009 996 1,001 16,400
2015/05/14 1,005 1,007 995 997 47,500
2015/05/13 1,010 1,011 1,002 1,005 39,900
2015/05/12 1,009 1,015 990 1,010 81,700
2015/05/11 1,065 1,087 1,052 1,069 24,900
2015/05/08 1,054 1,068 1,054 1,059 17,500
2015/05/07 1,068 1,069 1,054 1,055 11,400
2015/05/01 1,062 1,075 1,057 1,067 12,400
2015/04/30 1,077 1,083 1,052 1,076 22,700
2015/04/28 1,066 1,085 1,064 1,080 21,200
2015/04/27 1,090 1,090 1,063 1,066 29,900
2015/04/24 1,054 1,066 1,041 1,061 32,400
2015/04/23 1,045 1,055 1,045 1,046 24,800
2015/04/22 1,040 1,045 1,039 1,040 10,100
2015/04/21 1,035 1,042 1,029 1,039 18,100
2015/04/20 1,036 1,040 1,035 1,036 26,900
2015/04/17 1,039 1,046 1,033 1,040 23,400
2015/04/16 1,042 1,042 1,027 1,038 15,700
2015/04/15 1,042 1,042 1,029 1,034 17,600
2015/04/14 1,037 1,045 1,037 1,042 11,900
2015/04/13 1,043 1,044 1,030 1,037 19,600
2015/04/10 1,038 1,045 1,029 1,043 38,200
2015/04/09 1,024 1,044 1,024 1,029 30,800
2015/04/08 1,020 1,032 1,019 1,025 38,800
2015/04/07 1,017 1,020 1,013 1,016 21,100
2015/04/06 1,015 1,022 1,013 1,015 25,900
2015/04/03 1,014 1,015 1,008 1,013 28,400
2015/04/02 1,001 1,013 998 1,007 27,900
2015/04/01 1,001 1,015 1,000 1,006 36,800
2015/03/31 1,000 1,010 1,000 1,000 19,700
2015/03/30 1,007 1,010 996 1,000 25,600
2015/03/27 1,015 1,025 1,001 1,001 27,900
2015/03/26 1,015 1,015 1,000 1,013 27,700
2015/03/25 1,015 1,017 1,007 1,017 17,200
2015/03/24 1,008 1,014 1,000 1,014 15,100
2015/03/23 1,002 1,009 1,000 1,008 26,100
2015/03/20 997 1,005 997 1,003 9,700
2015/03/19 1,000 1,005 995 1,000 16,000
2015/03/18 1,002 1,005 998 1,002 13,700
2015/03/17 1,004 1,006 999 1,002 24,400
2015/03/16 1,000 1,002 993 999 26,700
2015/03/13 994 1,000 994 997 32,300
2015/03/12 993 997 991 995 11,500
2015/03/11 981 996 981 993 17,800
2015/03/10 990 995 980 991 16,600
2015/03/09 991 994 980 990 15,100
2015/03/06 994 994 984 991 11,200
2015/03/05 988 995 984 989 13,600
2015/03/04 993 993 986 991 9,000
2015/03/03 991 993 987 990 10,800
2015/03/02 988 995 988 993 17,400
2015/02/27 985 993 985 990 15,500
2015/02/26 994 996 987 994 16,000
2015/02/25 993 995 989 994 16,400
2015/02/24 992 995 985 993 16,300
2015/02/23 994 996 990 992 13,400
2015/02/20 995 998 987 994 23,800
2015/02/19 973 986 971 986 22,100
2015/02/18 970 977 967 972 26,500
2015/02/17 964 968 960 964 14,000
2015/02/16 955 963 953 963 23,200
2015/02/13 964 964 952 953 22,300
2015/02/12 951 958 951 956 13,800
2015/02/10 951 957 950 952 11,300
2015/02/09 945 956 945 951 12,300
2015/02/06 954 954 945 951 18,300
2015/02/05 946 955 945 949 13,100
2015/02/04 947 958 947 953 16,300
2015/02/03 946 951 941 941 15,600
2015/02/02 948 954 946 946 14,800
2015/01/30 949 953 946 948 12,300
2015/01/29 960 965 946 946 14,300
2015/01/28 965 966 953 965 16,700
2015/01/27 953 966 953 966 22,100
2015/01/26 959 963 949 958 18,900
2015/01/23 955 955 949 954 16,100
2015/01/22 960 961 948 950 11,300
2015/01/21 966 970 954 960 19,400
2015/01/20 956 967 953 963 15,000
2015/01/19 950 953 942 952 20,100
2015/01/16 951 953 939 941 28,800
2015/01/15 950 961 948 954 23,700
2015/01/14 951 963 949 951 24,700
2015/01/13 961 965 950 954 24,600
2015/01/09 962 966 960 961 11,700
2015/01/08 958 964 954 962 9,700
2015/01/07 950 961 950 956 19,800
2015/01/06 966 966 956 956 32,000
2015/01/05 974 980 969 972 22,500

このページの先頭へ