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
2020/12/30 1,332 1,333 1,310 1,312 7,400
2020/12/29 1,334 1,339 1,317 1,332 8,900
2020/12/28 1,375 1,378 1,353 1,354 15,100
2020/12/25 1,350 1,361 1,341 1,358 9,300
2020/12/24 1,364 1,369 1,341 1,357 14,000
2020/12/23 1,365 1,369 1,360 1,369 2,300
2020/12/22 1,370 1,370 1,357 1,360 5,100
2020/12/21 1,395 1,395 1,356 1,370 7,200
2020/12/18 1,410 1,410 1,400 1,400 5,600
2020/12/17 1,419 1,420 1,410 1,418 10,600
2020/12/16 1,387 1,410 1,387 1,402 8,600
2020/12/15 1,385 1,397 1,382 1,397 6,600
2020/12/14 1,359 1,381 1,352 1,381 7,900
2020/12/11 1,360 1,360 1,347 1,359 8,600
2020/12/10 1,357 1,359 1,345 1,354 6,900
2020/12/09 1,341 1,359 1,330 1,343 5,100
2020/12/08 1,337 1,345 1,332 1,339 5,900
2020/12/07 1,349 1,349 1,330 1,346 10,800
2020/12/04 1,319 1,321 1,315 1,321 3,700
2020/12/03 1,304 1,315 1,300 1,315 3,300
2020/12/02 1,300 1,303 1,291 1,302 7,000
2020/12/01 1,298 1,299 1,291 1,296 7,500
2020/11/30 1,301 1,301 1,288 1,290 7,900
2020/11/27 1,291 1,293 1,283 1,293 13,000
2020/11/26 1,302 1,302 1,284 1,290 14,100
2020/11/25 1,295 1,299 1,282 1,299 15,400
2020/11/24 1,290 1,292 1,281 1,281 8,900
2020/11/20 1,290 1,290 1,278 1,282 4,900
2020/11/19 1,286 1,289 1,279 1,284 6,800
2020/11/18 1,289 1,291 1,280 1,284 9,400
2020/11/17 1,301 1,301 1,281 1,288 7,200
2020/11/16 1,289 1,291 1,280 1,289 9,400
2020/11/13 1,287 1,288 1,280 1,282 7,300
2020/11/12 1,290 1,290 1,280 1,287 5,100
2020/11/11 1,290 1,308 1,279 1,290 27,800
2020/11/10 1,348 1,348 1,289 1,290 17,100
2020/11/09 1,310 1,326 1,299 1,323 12,500
2020/11/06 1,305 1,311 1,277 1,310 9,100
2020/11/05 1,280 1,297 1,271 1,297 6,500
2020/11/04 1,290 1,290 1,261 1,284 6,300
2020/11/02 1,287 1,287 1,260 1,260 9,800
2020/10/30 1,287 1,301 1,287 1,297 4,600
2020/10/29 1,290 1,305 1,280 1,301 4,700
2020/10/28 1,324 1,324 1,300 1,308 6,600
2020/10/27 1,314 1,324 1,301 1,324 6,900
2020/10/26 1,317 1,317 1,303 1,308 5,300
2020/10/23 1,309 1,314 1,303 1,305 4,000
2020/10/22 1,308 1,310 1,298 1,299 3,800
2020/10/21 1,310 1,316 1,309 1,312 3,100
2020/10/20 1,313 1,316 1,301 1,301 3,500
2020/10/19 1,318 1,318 1,305 1,313 4,000
2020/10/16 1,319 1,319 1,303 1,306 2,300
2020/10/15 1,336 1,336 1,303 1,303 6,500
2020/10/14 1,355 1,355 1,332 1,332 5,700
2020/10/13 1,361 1,361 1,345 1,348 4,200
2020/10/12 1,365 1,391 1,365 1,365 1,500
2020/10/09 1,366 1,380 1,366 1,367 2,900
2020/10/08 1,363 1,372 1,360 1,372 4,800
2020/10/07 1,365 1,375 1,361 1,368 3,500
2020/10/06 1,425 1,425 1,370 1,381 8,300
2020/10/05 1,422 1,422 1,383 1,410 12,300
2020/10/02 1,400 1,419 1,325 1,332 13,700
2020/09/30 1,437 1,439 1,385 1,388 10,800
2020/09/29 1,390 1,444 1,374 1,430 12,300
2020/09/28 1,400 1,406 1,350 1,401 31,100
2020/09/25 1,354 1,370 1,354 1,370 8,000
2020/09/24 1,363 1,368 1,356 1,362 5,600
2020/09/23 1,362 1,365 1,351 1,363 5,800
2020/09/18 1,360 1,362 1,345 1,362 7,700
2020/09/17 1,342 1,359 1,342 1,359 6,900
2020/09/16 1,351 1,356 1,329 1,336 7,600
2020/09/15 1,350 1,351 1,342 1,351 4,100
2020/09/14 1,350 1,350 1,337 1,348 4,900
2020/09/11 1,349 1,349 1,304 1,332 14,000
2020/09/10 1,317 1,317 1,300 1,302 5,500
2020/09/09 1,288 1,317 1,288 1,317 8,800
2020/09/08 1,316 1,318 1,300 1,318 5,200
2020/09/07 1,316 1,316 1,303 1,305 6,500
2020/09/04 1,284 1,287 1,280 1,286 3,700
2020/09/03 1,281 1,289 1,279 1,284 4,200
2020/09/02 1,291 1,291 1,276 1,282 3,500
2020/09/01 1,260 1,277 1,260 1,271 4,400
2020/08/31 1,270 1,291 1,270 1,280 4,700
2020/08/28 1,306 1,306 1,261 1,267 8,200
2020/08/27 1,319 1,319 1,280 1,282 13,400
2020/08/26 1,310 1,349 1,306 1,349 14,100
2020/08/25 1,280 1,303 1,279 1,292 32,300
2020/08/24 1,279 1,378 1,270 1,350 33,000
2020/08/21 1,275 1,275 1,260 1,267 5,100
2020/08/20 1,270 1,270 1,261 1,269 4,000
2020/08/19 1,254 1,257 1,250 1,257 4,500
2020/08/18 1,252 1,253 1,240 1,242 8,600
2020/08/17 1,246 1,247 1,231 1,247 16,200
2020/08/14 1,199 1,204 1,185 1,186 7,100
2020/08/13 1,188 1,190 1,164 1,190 7,100
2020/08/12 1,172 1,172 1,152 1,170 7,800
2020/08/11 1,170 1,170 1,154 1,165 8,100
2020/08/07 1,132 1,160 1,132 1,146 3,100
2020/08/06 1,170 1,170 1,151 1,162 3,000
2020/08/05 1,138 1,170 1,111 1,161 9,600
2020/08/04 1,100 1,110 1,094 1,109 10,000
2020/08/03 1,103 1,111 1,087 1,092 14,600
2020/07/31 1,171 1,175 1,100 1,100 28,400
2020/07/30 1,229 1,229 1,191 1,201 4,400
2020/07/29 1,221 1,221 1,201 1,215 3,700
2020/07/28 1,256 1,256 1,221 1,221 5,100
2020/07/27 1,250 1,252 1,219 1,252 10,500
2020/07/22 1,228 1,232 1,227 1,229 2,400
2020/07/21 1,224 1,229 1,218 1,229 2,300
2020/07/20 1,229 1,229 1,202 1,205 9,500
2020/07/17 1,220 1,220 1,205 1,209 2,500
2020/07/16 1,237 1,237 1,214 1,214 1,900
2020/07/15 1,219 1,220 1,196 1,220 6,500
2020/07/14 1,200 1,209 1,194 1,201 8,800
2020/07/13 1,180 1,197 1,180 1,196 9,500
2020/07/10 1,247 1,248 1,180 1,180 17,500
2020/07/09 1,215 1,215 1,173 1,202 12,800
2020/07/08 1,218 1,218 1,200 1,200 5,000
2020/07/07 1,229 1,229 1,186 1,216 7,100
2020/07/06 1,219 1,223 1,199 1,213 9,100
2020/07/03 1,198 1,213 1,185 1,213 8,100
2020/07/02 1,253 1,254 1,181 1,185 19,600
2020/07/01 1,238 1,240 1,208 1,208 7,700
2020/06/30 1,280 1,284 1,225 1,238 10,800
2020/06/29 1,285 1,285 1,240 1,258 11,400
2020/06/26 1,295 1,299 1,281 1,299 18,900
2020/06/25 1,268 1,284 1,268 1,283 5,200
2020/06/24 1,278 1,293 1,263 1,267 10,600
2020/06/23 1,276 1,276 1,254 1,275 7,100
2020/06/22 1,247 1,268 1,247 1,255 9,700
2020/06/19 1,258 1,258 1,245 1,246 10,500
2020/06/18 1,264 1,264 1,228 1,253 8,600
2020/06/17 1,288 1,288 1,255 1,256 11,900
2020/06/16 1,261 1,285 1,261 1,285 7,800
2020/06/15 1,278 1,279 1,237 1,242 17,200
2020/06/12 1,271 1,276 1,253 1,269 21,700
2020/06/11 1,312 1,320 1,301 1,306 11,300
2020/06/10 1,331 1,335 1,311 1,311 13,500
2020/06/09 1,332 1,332 1,314 1,328 10,000
2020/06/08 1,315 1,321 1,302 1,319 10,200
2020/06/05 1,301 1,308 1,290 1,292 13,600
2020/06/04 1,315 1,315 1,290 1,312 11,900
2020/06/03 1,342 1,343 1,301 1,315 15,900
2020/06/02 1,337 1,343 1,311 1,319 20,000
2020/06/01 1,344 1,344 1,305 1,313 16,000
2020/05/29 1,324 1,347 1,304 1,326 10,400
2020/05/28 1,300 1,325 1,288 1,310 16,200
2020/05/27 1,289 1,294 1,270 1,294 9,900
2020/05/26 1,281 1,284 1,260 1,278 14,000
2020/05/25 1,256 1,291 1,256 1,260 12,500
2020/05/22 1,270 1,271 1,250 1,253 6,700
2020/05/21 1,276 1,283 1,251 1,258 14,200
2020/05/20 1,296 1,296 1,272 1,279 9,800
2020/05/19 1,267 1,301 1,267 1,286 13,600
2020/05/18 1,272 1,297 1,255 1,255 9,400
2020/05/15 1,300 1,300 1,251 1,272 11,500
2020/05/14 1,300 1,300 1,252 1,271 8,200
2020/05/13 1,305 1,344 1,291 1,293 28,400
2020/05/12 1,386 1,397 1,356 1,356 12,600
2020/05/11 1,343 1,381 1,339 1,381 13,900
2020/05/08 1,318 1,329 1,303 1,315 11,700
2020/05/07 1,276 1,297 1,249 1,297 23,100
2020/05/01 1,263 1,263 1,214 1,229 14,300
2020/04/30 1,265 1,269 1,240 1,264 19,300
2020/04/28 1,266 1,266 1,227 1,257 10,400
2020/04/27 1,278 1,278 1,227 1,251 18,500
2020/04/24 1,176 1,217 1,176 1,212 9,200
2020/04/23 1,196 1,224 1,182 1,182 7,600
2020/04/22 1,191 1,192 1,151 1,182 7,500
2020/04/21 1,211 1,226 1,170 1,191 21,700
2020/04/20 1,239 1,239 1,215 1,226 4,500
2020/04/17 1,228 1,253 1,211 1,211 14,200
2020/04/16 1,206 1,239 1,203 1,239 10,400
2020/04/15 1,249 1,250 1,201 1,202 18,400
2020/04/14 1,237 1,250 1,218 1,240 11,700
2020/04/13 1,229 1,242 1,213 1,227 8,900
2020/04/10 1,213 1,230 1,194 1,226 7,400
2020/04/09 1,232 1,232 1,197 1,200 16,000
2020/04/08 1,200 1,219 1,175 1,210 13,000
2020/04/07 1,185 1,210 1,130 1,210 22,700
2020/04/06 1,150 1,173 1,113 1,156 34,100
2020/04/03 1,118 1,143 1,107 1,135 10,300
2020/04/02 1,144 1,144 1,090 1,098 12,100
2020/04/01 1,136 1,158 1,093 1,144 24,200
2020/03/31 1,150 1,188 1,121 1,135 15,900
2020/03/30 1,183 1,183 1,066 1,152 30,400
2020/03/27 1,144 1,183 1,128 1,183 29,200
2020/03/26 1,142 1,143 1,095 1,134 21,600
2020/03/25 1,149 1,169 1,104 1,142 32,700
2020/03/24 1,098 1,127 1,063 1,089 24,200
2020/03/23 1,028 1,064 993 1,064 26,600
2020/03/19 1,042 1,050 983 994 20,400
2020/03/18 1,060 1,078 1,006 1,032 30,000
2020/03/17 980 1,018 952 1,013 29,300
2020/03/16 1,000 1,050 987 1,002 28,500
2020/03/13 964 1,009 930 988 52,700
2020/03/12 1,080 1,116 1,051 1,052 46,200
2020/03/11 1,121 1,148 1,111 1,111 38,500
2020/03/10 1,077 1,135 1,051 1,135 43,100
2020/03/09 1,141 1,149 1,104 1,104 42,800
2020/03/06 1,240 1,240 1,185 1,203 28,100
2020/03/05 1,262 1,270 1,241 1,253 17,600
2020/03/04 1,235 1,256 1,220 1,227 39,000
2020/03/03 1,315 1,315 1,258 1,258 64,400
2020/03/02 1,198 1,290 1,198 1,277 47,000
2020/02/28 1,240 1,251 1,170 1,198 58,600
2020/02/27 1,330 1,330 1,276 1,291 60,400
2020/02/26 1,325 1,342 1,296 1,326 26,400
2020/02/25 1,316 1,346 1,315 1,331 24,600
2020/02/21 1,380 1,387 1,370 1,383 13,600
2020/02/20 1,397 1,406 1,379 1,383 10,300
2020/02/19 1,400 1,409 1,389 1,399 15,100
2020/02/18 1,426 1,428 1,395 1,400 23,600
2020/02/17 1,440 1,440 1,403 1,420 14,800
2020/02/14 1,432 1,452 1,432 1,441 23,700
2020/02/13 1,436 1,447 1,397 1,432 42,700
2020/02/12 1,535 1,536 1,506 1,506 10,000
2020/02/10 1,527 1,533 1,508 1,530 14,000
2020/02/07 1,525 1,533 1,501 1,527 10,500
2020/02/06 1,491 1,527 1,490 1,518 10,700
2020/02/05 1,498 1,509 1,481 1,485 11,800
2020/02/04 1,460 1,507 1,460 1,488 9,100
2020/02/03 1,433 1,462 1,428 1,460 10,000
2020/01/31 1,491 1,496 1,470 1,473 7,900
2020/01/30 1,528 1,529 1,479 1,482 27,400
2020/01/29 1,534 1,535 1,509 1,520 14,700
2020/01/28 1,511 1,552 1,510 1,539 14,000
2020/01/27 1,548 1,560 1,530 1,532 28,800
2020/01/24 1,611 1,611 1,564 1,588 10,000
2020/01/23 1,576 1,603 1,573 1,598 11,200
2020/01/22 1,588 1,607 1,572 1,582 23,500
2020/01/21 1,623 1,629 1,585 1,609 15,200
2020/01/20 1,623 1,623 1,609 1,615 5,900
2020/01/17 1,620 1,625 1,606 1,619 8,100
2020/01/16 1,644 1,644 1,620 1,625 10,800
2020/01/15 1,620 1,640 1,616 1,640 12,400
2020/01/14 1,636 1,647 1,613 1,620 8,900
2020/01/10 1,640 1,640 1,615 1,636 8,900
2020/01/09 1,629 1,643 1,621 1,640 7,600
2020/01/08 1,648 1,648 1,607 1,607 18,000
2020/01/07 1,619 1,656 1,605 1,651 24,900
2020/01/06 1,602 1,613 1,577 1,601 21,400

このページの先頭へ