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
2019/12/30 1,639 1,639 1,607 1,624 10,400
2019/12/27 1,605 1,639 1,605 1,628 18,100
2019/12/26 1,670 1,692 1,626 1,631 53,000
2019/12/25 1,660 1,672 1,652 1,670 16,600
2019/12/24 1,685 1,692 1,650 1,661 29,200
2019/12/23 1,605 1,694 1,605 1,683 44,700
2019/12/20 1,638 1,644 1,602 1,607 58,500
2019/12/19 1,689 1,689 1,638 1,645 103,000
2019/12/18 1,659 1,791 1,607 1,663 519,300
2019/12/17 1,490 1,502 1,490 1,501 16,500
2019/12/16 1,500 1,508 1,483 1,489 22,600
2019/12/13 1,539 1,539 1,501 1,510 24,000
2019/12/12 1,525 1,535 1,510 1,532 14,000
2019/12/11 1,529 1,529 1,518 1,519 6,100
2019/12/10 1,512 1,531 1,503 1,523 6,200
2019/12/09 1,549 1,550 1,485 1,521 15,800
2019/12/06 1,509 1,549 1,509 1,549 17,900
2019/12/05 1,501 1,505 1,485 1,502 25,400
2019/12/04 1,490 1,509 1,483 1,489 21,300
2019/12/03 1,504 1,514 1,493 1,495 13,400
2019/12/02 1,500 1,513 1,499 1,510 9,700
2019/11/29 1,514 1,514 1,485 1,500 20,900
2019/11/28 1,520 1,520 1,511 1,514 5,800
2019/11/27 1,525 1,533 1,521 1,524 7,000
2019/11/26 1,550 1,551 1,515 1,515 10,800
2019/11/25 1,534 1,539 1,518 1,539 8,500
2019/11/22 1,498 1,543 1,498 1,525 19,300
2019/11/21 1,540 1,540 1,491 1,499 21,400
2019/11/20 1,578 1,578 1,531 1,540 20,900
2019/11/19 1,566 1,579 1,560 1,573 19,200
2019/11/18 1,519 1,560 1,519 1,557 19,500
2019/11/15 1,497 1,519 1,497 1,519 16,300
2019/11/14 1,505 1,540 1,500 1,500 36,400
2019/11/13 1,493 1,521 1,482 1,494 65,700
2019/11/12 1,436 1,450 1,436 1,444 20,800
2019/11/11 1,445 1,445 1,434 1,440 3,900
2019/11/08 1,429 1,445 1,404 1,444 14,000
2019/11/07 1,427 1,440 1,409 1,418 6,900
2019/11/06 1,455 1,455 1,427 1,433 9,000
2019/11/05 1,426 1,455 1,424 1,454 41,500
2019/11/01 1,425 1,425 1,404 1,419 9,200
2019/10/31 1,400 1,423 1,390 1,414 8,200
2019/10/30 1,396 1,410 1,396 1,410 19,800
2019/10/29 1,388 1,400 1,381 1,392 17,300
2019/10/28 1,395 1,395 1,381 1,388 6,900
2019/10/25 1,380 1,394 1,368 1,394 11,700
2019/10/24 1,369 1,385 1,357 1,379 9,200
2019/10/23 1,358 1,375 1,351 1,370 6,200
2019/10/21 1,358 1,362 1,358 1,362 4,500
2019/10/18 1,348 1,358 1,345 1,358 8,200
2019/10/17 1,340 1,352 1,340 1,345 4,700
2019/10/16 1,346 1,357 1,301 1,347 14,900
2019/10/15 1,350 1,356 1,338 1,346 9,300
2019/10/11 1,341 1,341 1,330 1,338 3,000
2019/10/10 1,341 1,341 1,326 1,340 6,000
2019/10/09 1,336 1,347 1,336 1,346 3,300
2019/10/08 1,340 1,362 1,338 1,352 13,500
2019/10/07 1,365 1,365 1,334 1,350 8,200
2019/10/04 1,327 1,355 1,323 1,351 5,300
2019/10/03 1,336 1,339 1,326 1,327 6,300
2019/10/02 1,322 1,362 1,322 1,362 10,800
2019/10/01 1,348 1,366 1,336 1,351 14,000
2019/09/30 1,330 1,335 1,322 1,331 6,800
2019/09/27 1,351 1,351 1,335 1,345 6,000
2019/09/26 1,361 1,371 1,348 1,364 36,800
2019/09/25 1,323 1,344 1,317 1,344 14,300
2019/09/24 1,320 1,320 1,308 1,314 4,900
2019/09/20 1,323 1,330 1,315 1,320 8,600
2019/09/19 1,317 1,324 1,309 1,323 8,600
2019/09/18 1,328 1,328 1,315 1,319 4,800
2019/09/17 1,305 1,333 1,296 1,328 9,700
2019/09/13 1,311 1,311 1,305 1,311 10,600
2019/09/12 1,308 1,313 1,297 1,308 6,300
2019/09/11 1,305 1,310 1,296 1,309 8,100
2019/09/10 1,302 1,308 1,296 1,305 4,100
2019/09/09 1,288 1,310 1,284 1,310 18,600
2019/09/06 1,284 1,290 1,267 1,274 4,100
2019/09/05 1,266 1,285 1,266 1,285 6,900
2019/09/04 1,253 1,265 1,252 1,254 8,000
2019/09/03 1,259 1,265 1,257 1,265 5,000
2019/09/02 1,273 1,273 1,258 1,259 8,000
2019/08/30 1,250 1,278 1,250 1,274 6,900
2019/08/29 1,262 1,264 1,244 1,248 10,000
2019/08/28 1,281 1,281 1,258 1,259 5,100
2019/08/27 1,284 1,287 1,270 1,271 12,600
2019/08/26 1,272 1,289 1,268 1,284 15,500
2019/08/23 1,296 1,302 1,283 1,302 5,700
2019/08/22 1,300 1,300 1,292 1,297 6,000
2019/08/21 1,300 1,302 1,285 1,300 8,200
2019/08/20 1,289 1,306 1,280 1,306 8,300
2019/08/19 1,283 1,283 1,268 1,274 5,200
2019/08/16 1,274 1,287 1,266 1,283 5,700
2019/08/15 1,264 1,274 1,260 1,269 12,500
2019/08/14 1,299 1,306 1,286 1,298 7,700
2019/08/13 1,288 1,297 1,282 1,295 18,600
2019/08/09 1,294 1,302 1,270 1,290 13,500
2019/08/08 1,282 1,299 1,270 1,288 7,800
2019/08/07 1,274 1,285 1,265 1,280 20,800
2019/08/06 1,241 1,281 1,241 1,274 14,200
2019/08/05 1,305 1,305 1,275 1,292 19,300
2019/08/02 1,328 1,328 1,302 1,310 19,600
2019/08/01 1,343 1,343 1,328 1,336 7,300
2019/07/31 1,347 1,347 1,326 1,343 12,300
2019/07/30 1,354 1,357 1,343 1,349 14,300
2019/07/29 1,355 1,359 1,346 1,353 7,000
2019/07/26 1,341 1,355 1,340 1,352 20,600
2019/07/25 1,331 1,345 1,331 1,342 11,800
2019/07/24 1,336 1,341 1,321 1,328 17,600
2019/07/23 1,332 1,348 1,332 1,336 14,200
2019/07/22 1,354 1,354 1,326 1,342 17,000
2019/07/19 1,367 1,372 1,335 1,345 33,100
2019/07/18 1,351 1,376 1,324 1,346 219,600
2019/07/17 1,332 1,332 1,308 1,321 13,900
2019/07/16 1,325 1,333 1,318 1,332 14,900
2019/07/12 1,341 1,341 1,325 1,325 7,000
2019/07/11 1,335 1,340 1,328 1,340 10,500
2019/07/10 1,320 1,331 1,315 1,328 8,600
2019/07/09 1,336 1,344 1,317 1,320 9,800
2019/07/08 1,350 1,354 1,323 1,330 9,000
2019/07/05 1,357 1,359 1,342 1,348 10,500
2019/07/04 1,328 1,356 1,328 1,353 12,500
2019/07/03 1,339 1,341 1,320 1,327 10,500
2019/07/02 1,330 1,344 1,330 1,344 12,900
2019/07/01 1,333 1,333 1,315 1,331 14,700
2019/06/28 1,321 1,322 1,294 1,296 12,600
2019/06/27 1,315 1,322 1,296 1,321 8,700
2019/06/26 1,335 1,335 1,307 1,318 8,700
2019/06/25 1,333 1,347 1,325 1,336 23,700
2019/06/24 1,335 1,341 1,320 1,341 5,700
2019/06/21 1,325 1,343 1,319 1,330 15,300
2019/06/20 1,312 1,336 1,312 1,336 8,300
2019/06/19 1,298 1,313 1,298 1,305 14,200
2019/06/18 1,313 1,313 1,286 1,295 15,200
2019/06/17 1,319 1,319 1,302 1,302 7,000
2019/06/14 1,325 1,325 1,308 1,315 20,100
2019/06/13 1,330 1,331 1,293 1,312 16,800
2019/06/12 1,369 1,377 1,329 1,329 29,900
2019/06/11 1,312 1,380 1,311 1,370 32,600
2019/06/10 1,305 1,325 1,303 1,312 11,800
2019/06/07 1,293 1,296 1,280 1,294 4,900
2019/06/06 1,330 1,331 1,290 1,290 14,200
2019/06/05 1,308 1,310 1,299 1,310 10,500
2019/06/04 1,274 1,298 1,254 1,298 16,200
2019/06/03 1,284 1,284 1,256 1,263 21,800
2019/05/31 1,304 1,320 1,295 1,299 11,200
2019/05/30 1,312 1,315 1,297 1,313 12,900
2019/05/29 1,348 1,348 1,319 1,322 31,300
2019/05/28 1,377 1,384 1,355 1,355 11,800
2019/05/27 1,369 1,380 1,356 1,360 19,600
2019/05/24 1,318 1,354 1,313 1,354 11,200
2019/05/23 1,350 1,360 1,328 1,328 22,000
2019/05/22 1,370 1,375 1,340 1,345 18,700
2019/05/21 1,388 1,390 1,351 1,355 13,800
2019/05/20 1,390 1,412 1,377 1,386 21,000
2019/05/17 1,382 1,410 1,372 1,385 16,400
2019/05/16 1,363 1,390 1,351 1,382 23,600
2019/05/15 1,376 1,377 1,329 1,356 38,100
2019/05/14 1,356 1,379 1,350 1,367 42,800
2019/05/13 1,390 1,448 1,375 1,404 199,600
2019/05/10 1,305 1,329 1,284 1,302 27,000
2019/05/09 1,289 1,293 1,275 1,286 13,300
2019/05/08 1,313 1,313 1,280 1,292 24,800
2019/05/07 1,305 1,333 1,294 1,315 33,600
2019/04/26 1,288 1,306 1,276 1,291 25,700
2019/04/25 1,261 1,284 1,245 1,284 15,000
2019/04/24 1,251 1,272 1,246 1,253 20,700
2019/04/23 1,256 1,256 1,230 1,245 9,500
2019/04/22 1,257 1,266 1,249 1,256 5,800
2019/04/19 1,250 1,281 1,249 1,257 29,400
2019/04/18 1,234 1,254 1,230 1,244 24,200
2019/04/17 1,239 1,248 1,216 1,230 28,000
2019/04/16 1,240 1,240 1,211 1,231 25,500
2019/04/15 1,230 1,245 1,228 1,239 9,300
2019/04/12 1,232 1,232 1,217 1,225 5,300
2019/04/11 1,236 1,241 1,216 1,232 11,000
2019/04/10 1,238 1,243 1,234 1,238 4,100
2019/04/09 1,232 1,244 1,231 1,237 7,000
2019/04/08 1,239 1,247 1,230 1,232 11,100
2019/04/05 1,241 1,245 1,220 1,240 22,700
2019/04/04 1,242 1,254 1,236 1,245 7,900
2019/04/03 1,235 1,243 1,225 1,239 11,200
2019/04/02 1,250 1,250 1,230 1,233 16,100
2019/04/01 1,236 1,268 1,236 1,244 21,600
2019/03/29 1,241 1,241 1,221 1,235 12,300
2019/03/28 1,233 1,234 1,193 1,230 26,600
2019/03/27 1,219 1,237 1,214 1,234 15,300
2019/03/26 1,198 1,219 1,189 1,213 23,400
2019/03/25 1,154 1,188 1,140 1,181 14,700
2019/03/22 1,167 1,167 1,140 1,167 24,000
2019/03/20 1,171 1,179 1,157 1,168 17,500
2019/03/19 1,197 1,197 1,167 1,173 13,600
2019/03/18 1,165 1,211 1,161 1,197 21,300
2019/03/15 1,180 1,190 1,155 1,155 23,700
2019/03/14 1,206 1,206 1,170 1,179 15,800
2019/03/13 1,237 1,237 1,181 1,193 26,300
2019/03/12 1,225 1,252 1,225 1,237 9,900
2019/03/11 1,198 1,215 1,187 1,211 7,400
2019/03/08 1,195 1,203 1,181 1,198 18,400
2019/03/07 1,237 1,240 1,210 1,220 13,400
2019/03/06 1,240 1,252 1,236 1,244 5,700
2019/03/05 1,248 1,254 1,239 1,240 7,800
2019/03/04 1,266 1,266 1,244 1,245 10,600
2019/03/01 1,259 1,278 1,255 1,261 6,000
2019/02/28 1,261 1,272 1,249 1,249 15,700
2019/02/27 1,282 1,316 1,270 1,270 27,400
2019/02/26 1,266 1,280 1,260 1,280 15,300
2019/02/25 1,261 1,268 1,235 1,259 18,100
2019/02/22 1,273 1,273 1,252 1,259 10,400
2019/02/21 1,279 1,281 1,257 1,273 10,400
2019/02/20 1,265 1,294 1,265 1,273 15,300
2019/02/19 1,282 1,289 1,255 1,265 19,500
2019/02/18 1,294 1,298 1,270 1,274 22,000
2019/02/15 1,245 1,282 1,239 1,270 40,700
2019/02/14 1,250 1,300 1,214 1,253 116,900
2019/02/13 1,148 1,159 1,129 1,129 40,100
2019/02/12 1,110 1,129 1,105 1,127 9,000
2019/02/08 1,123 1,123 1,102 1,105 11,000
2019/02/07 1,132 1,137 1,124 1,125 4,500
2019/02/06 1,147 1,150 1,123 1,135 13,300
2019/02/05 1,120 1,140 1,111 1,137 22,800
2019/02/04 1,120 1,125 1,106 1,121 23,700
2019/02/01 1,116 1,123 1,102 1,110 24,500
2019/01/31 1,119 1,132 1,114 1,115 14,500
2019/01/30 1,133 1,133 1,116 1,117 8,400
2019/01/29 1,131 1,134 1,113 1,134 11,300
2019/01/28 1,154 1,154 1,122 1,133 15,400
2019/01/25 1,137 1,150 1,135 1,144 15,400
2019/01/24 1,121 1,135 1,121 1,130 7,700
2019/01/23 1,121 1,138 1,121 1,127 7,500
2019/01/22 1,150 1,150 1,132 1,141 11,500
2019/01/21 1,152 1,155 1,142 1,145 14,900
2019/01/18 1,136 1,145 1,130 1,142 11,200
2019/01/17 1,129 1,137 1,121 1,130 10,300
2019/01/16 1,141 1,142 1,119 1,126 15,900
2019/01/15 1,122 1,152 1,116 1,141 19,700
2019/01/11 1,140 1,142 1,116 1,120 25,900
2019/01/10 1,161 1,168 1,127 1,138 19,900
2019/01/09 1,159 1,195 1,159 1,177 10,200
2019/01/08 1,171 1,175 1,147 1,152 19,500
2019/01/07 1,199 1,199 1,141 1,166 28,900
2019/01/04 1,197 1,197 1,142 1,157 29,700

このページの先頭へ