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
2026/03/11 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