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
2026/06/25 1,751 1,751 1,748 1,749 1,800
2026/06/24 1,753 1,753 1,745 1,749 2,200
2026/06/23 1,752 1,752 1,746 1,747 2,400
2026/06/22 1,771 1,771 1,745 1,752 4,800
2026/06/19 1,750 1,753 1,745 1,752 3,600
2026/06/18 1,760 1,760 1,750 1,755 4,900
2026/06/17 1,755 1,760 1,753 1,757 5,700
2026/06/16 1,760 1,760 1,753 1,755 2,500
2026/06/15 1,760 1,765 1,751 1,760 5,000
2026/06/12 1,760 1,760 1,751 1,757 2,600
2026/06/11 1,764 1,764 1,752 1,763 2,700
2026/06/10 1,783 1,783 1,760 1,764 2,800
2026/06/09 1,786 1,786 1,767 1,780 2,800
2026/06/08 1,789 1,790 1,750 1,786 9,700
2026/06/05 1,755 1,755 1,742 1,754 5,600
2026/06/04 1,756 1,756 1,745 1,755 4,100
2026/06/03 1,757 1,757 1,747 1,755 4,900
2026/06/02 1,760 1,760 1,750 1,757 5,500
2026/06/01 1,761 1,765 1,759 1,760 5,600
2026/05/29 1,775 1,775 1,763 1,765 5,100
2026/05/28 1,778 1,780 1,775 1,775 3,000
2026/05/27 1,784 1,790 1,778 1,778 2,400
2026/05/26 1,796 1,797 1,785 1,786 3,300
2026/05/25 1,804 1,806 1,796 1,798 4,600
2026/05/22 1,805 1,809 1,804 1,804 2,200
2026/05/21 1,808 1,816 1,805 1,805 1,300
2026/05/20 1,808 1,815 1,807 1,807 1,100
2026/05/19 1,817 1,820 1,807 1,820 4,300
2026/05/18 1,818 1,818 1,806 1,814 2,300
2026/05/15 1,814 1,819 1,810 1,816 3,500
2026/05/14 1,815 1,815 1,810 1,811 3,400
2026/05/13 1,817 1,821 1,815 1,816 1,900
2026/05/12 1,828 1,828 1,820 1,820 800
2026/05/11 1,833 1,833 1,822 1,823 1,700
2026/05/08 1,826 1,828 1,823 1,828 2,300
2026/05/07 1,835 1,835 1,825 1,827 4,200
2026/05/01 1,820 1,821 1,816 1,821 2,100
2026/04/30 1,817 1,820 1,816 1,820 2,000
2026/04/28 1,828 1,828 1,817 1,821 3,000
2026/04/27 1,834 1,835 1,820 1,824 12,400
2026/04/24 1,827 1,829 1,823 1,828 3,000
2026/04/23 1,827 1,830 1,820 1,821 3,600
2026/04/22 1,825 1,825 1,818 1,822 2,500
2026/04/21 1,826 1,826 1,820 1,825 1,900
2026/04/20 1,827 1,827 1,819 1,820 1,900
2026/04/17 1,829 1,829 1,826 1,828 1,100
2026/04/16 1,819 1,836 1,819 1,832 5,600
2026/04/15 1,815 1,820 1,814 1,818 2,800
2026/04/14 1,834 1,834 1,824 1,825 2,700
2026/04/13 1,830 1,840 1,830 1,834 1,800
2026/04/10 1,838 1,841 1,832 1,835 1,600
2026/04/09 1,842 1,842 1,828 1,836 2,300
2026/04/08 1,850 1,850 1,829 1,837 6,600
2026/04/07 1,832 1,838 1,826 1,838 2,700
2026/04/06 1,834 1,834 1,827 1,834 1,800
2026/04/03 1,836 1,836 1,831 1,835 2,200
2026/03/27 1,815 1,820 1,814 1,820 1,700
2026/03/26 1,828 1,829 1,821 1,824 3,800
2026/03/25 1,820 1,823 1,815 1,823 3,500
2026/03/24 1,834 1,834 1,820 1,820 2,900
2026/03/23 1,834 1,834 1,822 1,823 4,800
2026/03/19 1,821 1,828 1,821 1,821 1,500
2026/03/18 1,827 1,828 1,823 1,827 1,900
2026/03/17 1,832 1,835 1,820 1,827 2,300
2026/03/16 1,830 1,830 1,823 1,830 1,700
2026/03/13 1,825 1,836 1,822 1,833 2,400
2026/03/12 1,834 1,835 1,820 1,831 1,800
2026/03/11 1,840 1,840 1,830 1,835 2,000
2026/03/10 1,839 1,840 1,830 1,831 4,500
2026/03/09 1,840 1,840 1,820 1,840 7,900
2026/03/06 1,836 1,836 1,830 1,835 1,800
2026/03/05 1,840 1,840 1,823 1,836 5,300
2026/03/04 1,818 1,834 1,815 1,830 6,000
2026/03/03 1,834 1,834 1,826 1,833 1,200
2026/03/02 1,835 1,835 1,830 1,835 2,300
2026/02/27 1,834 1,837 1,829 1,837 3,300
2026/02/26 1,835 1,835 1,825 1,825 2,800
2026/02/25 1,824 1,831 1,824 1,831 2,700
2026/02/24 1,830 1,830 1,821 1,824 3,000
2026/02/20 1,830 1,830 1,824 1,830 1,900
2026/02/19 1,833 1,833 1,824 1,831 2,900
2026/02/18 1,835 1,839 1,830 1,833 2,400
2026/02/17 1,831 1,835 1,829 1,832 2,700
2026/02/16 1,836 1,839 1,831 1,835 4,100
2026/02/13 1,839 1,842 1,833 1,836 3,000
2026/02/12 1,835 1,840 1,832 1,832 4,700
2026/02/10 1,846 1,846 1,826 1,828 5,900
2026/02/09 1,848 1,850 1,826 1,835 7,800
2026/02/06 1,827 1,831 1,825 1,828 2,200
2026/02/05 1,820 1,831 1,820 1,831 3,100
2026/02/04 1,830 1,833 1,822 1,832 2,200
2026/02/03 1,830 1,836 1,826 1,831 2,600
2026/02/02 1,836 1,836 1,821 1,829 2,200
2026/01/30 1,827 1,830 1,819 1,819 1,800
2026/01/29 1,830 1,830 1,818 1,819 2,100
2026/01/28 1,816 1,820 1,815 1,820 1,300
2026/01/27 1,824 1,825 1,816 1,823 2,000
2026/01/26 1,828 1,828 1,816 1,816 4,600
2026/01/23 1,830 1,830 1,824 1,828 2,300
2026/01/22 1,815 1,825 1,812 1,825 4,300
2026/01/21 1,817 1,817 1,811 1,816 2,700
2026/01/20 1,828 1,828 1,818 1,818 3,400
2026/01/19 1,828 1,828 1,815 1,819 4,100
2026/01/16 1,830 1,830 1,820 1,828 3,500
2026/01/15 1,830 1,830 1,819 1,828 5,600
2026/01/14 1,829 1,834 1,827 1,830 3,100
2026/01/13 1,839 1,839 1,828 1,835 6,500
2026/01/09 1,829 1,829 1,818 1,824 2,500
2026/01/08 1,828 1,828 1,818 1,822 3,200
2026/01/07 1,819 1,824 1,817 1,824 7,700
2026/01/06 1,809 1,818 1,796 1,818 7,900
2026/01/05 1,818 1,820 1,807 1,808 4,600

このページの先頭へ