ＣＤＧ(2487)の株価時系列情報
ＣＤＧ(2487)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 |
|---|---|---|---|---|---|
| 2024/12/11 | 1,461 | 1,461 | 1,250 | 1,309 | 27,900 |
| 2024/12/10 | 1,458 | 1,467 | 1,430 | 1,467 | 3,600 |
| 2024/12/09 | 1,430 | 1,443 | 1,430 | 1,443 | 1,000 |
| 2024/12/06 | 1,433 | 1,433 | 1,423 | 1,423 | 1,000 |
| 2024/12/05 | 1,437 | 1,462 | 1,437 | 1,445 | 2,200 |
| 2024/12/04 | 1,440 | 1,455 | 1,439 | 1,443 | 3,500 |
| 2024/12/03 | 1,419 | 1,450 | 1,419 | 1,450 | 4,100 |
| 2024/12/02 | 1,414 | 1,425 | 1,404 | 1,419 | 4,000 |
| 2024/11/29 | 1,500 | 1,500 | 1,444 | 1,444 | 28,300 |
| 2024/11/28 | 1,671 | 1,671 | 1,526 | 1,526 | 22,000 |
| 2024/11/27 | 1,671 | 1,671 | 1,671 | 1,671 | 400 |
| 2024/11/26 | 1,670 | 1,671 | 1,670 | 1,670 | 700 |
| 2024/11/25 | 1,670 | 1,673 | 1,670 | 1,670 | 3,500 |
| 2024/11/22 | 1,670 | 1,671 | 1,670 | 1,670 | 2,100 |
| 2024/11/21 | 1,671 | 1,672 | 1,671 | 1,671 | 2,600 |
| 2024/11/20 | 1,671 | 1,671 | 1,671 | 1,671 | 200 |
| 2024/11/19 | 1,675 | 1,676 | 1,674 | 1,674 | 2,100 |
| 2024/11/18 | 1,672 | 1,672 | 1,670 | 1,670 | 3,700 |
| 2024/11/15 | 1,672 | 1,674 | 1,672 | 1,674 | 800 |
| 2024/11/14 | 1,672 | 1,672 | 1,672 | 1,672 | 300 |
| 2024/11/13 | 1,671 | 1,674 | 1,671 | 1,671 | 900 |
| 2024/11/12 | 1,670 | 1,672 | 1,670 | 1,670 | 1,400 |
| 2024/11/11 | 1,672 | 1,672 | 1,671 | 1,672 | 700 |
| 2024/11/08 | 1,675 | 1,675 | 1,674 | 1,674 | 500 |
| 2024/11/07 | 1,673 | 1,675 | 1,673 | 1,673 | 6,100 |
| 2024/11/06 | 1,673 | 1,677 | 1,672 | 1,672 | 500 |
| 2024/11/05 | 1,674 | 1,676 | 1,674 | 1,675 | 2,100 |
| 2024/11/01 | 1,674 | 1,675 | 1,672 | 1,675 | 2,700 |
| 2024/10/31 | 1,670 | 1,674 | 1,670 | 1,673 | 11,200 |
| 2024/10/30 | 1,671 | 1,672 | 1,651 | 1,651 | 31,400 |
| 2024/10/29 | 1,671 | 1,673 | 1,670 | 1,673 | 1,100 |
| 2024/10/28 | 1,673 | 1,673 | 1,671 | 1,671 | 3,400 |
| 2024/10/25 | 1,672 | 1,674 | 1,672 | 1,672 | 1,200 |
| 2024/10/24 | 1,671 | 1,673 | 1,671 | 1,673 | 400 |
| 2024/10/23 | 1,671 | 1,673 | 1,671 | 1,672 | 900 |
| 2024/10/22 | 1,672 | 1,673 | 1,672 | 1,673 | 5,200 |
| 2024/10/21 | 1,672 | 1,673 | 1,672 | 1,673 | 3,400 |
| 2024/10/18 | 1,672 | 1,673 | 1,672 | 1,672 | 2,400 |
| 2024/10/17 | 1,671 | 1,672 | 1,671 | 1,672 | 500 |
| 2024/10/16 | 1,671 | 1,672 | 1,671 | 1,671 | 2,700 |
| 2024/10/15 | 1,670 | 1,671 | 1,670 | 1,670 | 1,200 |
| 2024/10/11 | 1,671 | 1,673 | 1,671 | 1,673 | 1,400 |
| 2024/10/10 | 1,672 | 1,673 | 1,671 | 1,673 | 5,500 |
| 2024/10/09 | 1,671 | 1,672 | 1,671 | 1,671 | 5,500 |
| 2024/10/08 | 1,672 | 1,672 | 1,671 | 1,672 | 4,600 |
| 2024/10/07 | 1,673 | 1,674 | 1,671 | 1,671 | 16,900 |
| 2024/10/04 | 1,672 | 1,674 | 1,672 | 1,673 | 1,600 |
| 2024/10/03 | 1,673 | 1,674 | 1,670 | 1,673 | 5,300 |
| 2024/10/02 | 1,672 | 1,674 | 1,672 | 1,672 | 3,800 |
| 2024/10/01 | 1,670 | 1,673 | 1,669 | 1,673 | 10,500 |
| 2024/09/30 | 1,669 | 1,670 | 1,669 | 1,670 | 5,400 |
| 2024/09/27 | 1,668 | 1,671 | 1,667 | 1,671 | 15,200 |
| 2024/09/26 | 1,672 | 1,672 | 1,665 | 1,665 | 24,200 |
| 2024/09/25 | 1,667 | 1,670 | 1,667 | 1,670 | 9,400 |
| 2024/09/24 | 1,668 | 1,670 | 1,664 | 1,668 | 27,500 |
| 2024/09/20 | 1,677 | 1,677 | 1,666 | 1,675 | 39,100 |
| 2024/09/19 | 1,678 | 1,679 | 1,678 | 1,678 | 40,900 |
| 2024/09/18 | 1,678 | 1,679 | 1,675 | 1,678 | 53,500 |
| 2024/09/17 | 1,677 | 1,679 | 1,677 | 1,678 | 53,600 |
| 2024/09/13 | 1,678 | 1,678 | 1,677 | 1,677 | 15,400 |
| 2024/09/12 | 1,677 | 1,678 | 1,677 | 1,677 | 7,300 |
| 2024/09/11 | 1,677 | 1,677 | 1,677 | 1,677 | 8,300 |
| 2024/09/10 | 1,677 | 1,678 | 1,677 | 1,677 | 14,300 |
| 2024/09/09 | 1,677 | 1,678 | 1,677 | 1,677 | 24,200 |
| 2024/09/06 | 1,677 | 1,678 | 1,677 | 1,678 | 15,700 |
| 2024/09/05 | 1,677 | 1,677 | 1,677 | 1,677 | 8,900 |
| 2024/09/04 | 1,677 | 1,678 | 1,677 | 1,678 | 16,300 |
| 2024/09/03 | 1,677 | 1,677 | 1,676 | 1,677 | 48,900 |
| 2024/09/02 | 1,676 | 1,677 | 1,676 | 1,677 | 17,700 |
| 2024/08/30 | 1,677 | 1,677 | 1,676 | 1,676 | 61,900 |
| 2024/08/29 | 1,677 | 1,677 | 1,676 | 1,676 | 50,800 |
| 2024/08/28 | 1,677 | 1,677 | 1,676 | 1,676 | 67,100 |
| 2024/08/27 | 1,676 | 1,677 | 1,676 | 1,676 | 81,600 |
| 2024/08/26 | 1,676 | 1,677 | 1,676 | 1,676 | 22,300 |
| 2024/08/23 | 1,677 | 1,678 | 1,677 | 1,677 | 15,500 |
| 2024/08/22 | 1,677 | 1,678 | 1,677 | 1,677 | 21,300 |
| 2024/08/21 | 1,677 | 1,678 | 1,676 | 1,677 | 35,900 |
| 2024/08/20 | 1,677 | 1,677 | 1,676 | 1,676 | 131,700 |
| 2024/08/19 | 1,677 | 1,677 | 1,676 | 1,677 | 26,500 |
| 2024/08/16 | 1,676 | 1,678 | 1,676 | 1,677 | 76,200 |
| 2024/08/15 | 1,676 | 1,677 | 1,676 | 1,677 | 133,100 |
| 2024/08/14 | 1,677 | 1,677 | 1,676 | 1,676 | 96,400 |
| 2024/08/13 | 1,676 | 1,677 | 1,676 | 1,677 | 183,300 |
| 2024/08/09 | 1,491 | 1,491 | 1,491 | 1,491 | 9,000 |
| 2024/08/08 | 1,201 | 1,201 | 1,190 | 1,191 | 3,400 |
| 2024/08/07 | 1,168 | 1,205 | 1,168 | 1,201 | 1,100 |
| 2024/08/06 | 1,150 | 1,190 | 1,150 | 1,168 | 3,600 |
| 2024/08/05 | 1,232 | 1,232 | 1,111 | 1,111 | 7,700 |
| 2024/08/02 | 1,251 | 1,251 | 1,241 | 1,242 | 3,900 |
| 2024/08/01 | 1,255 | 1,259 | 1,247 | 1,251 | 2,200 |
| 2024/07/31 | 1,242 | 1,253 | 1,242 | 1,253 | 2,800 |
| 2024/07/30 | 1,278 | 1,278 | 1,241 | 1,241 | 24,200 |
| 2024/07/29 | 1,291 | 1,291 | 1,279 | 1,281 | 1,800 |
| 2024/07/26 | 1,285 | 1,290 | 1,285 | 1,290 | 1,800 |
| 2024/07/25 | 1,278 | 1,293 | 1,277 | 1,284 | 2,600 |
| 2024/07/24 | 1,274 | 1,293 | 1,274 | 1,293 | 1,600 |
| 2024/07/23 | 1,276 | 1,280 | 1,276 | 1,280 | 800 |
| 2024/07/22 | 1,279 | 1,280 | 1,270 | 1,276 | 2,900 |
| 2024/07/19 | 1,270 | 1,279 | 1,269 | 1,279 | 1,800 |
| 2024/07/18 | 1,261 | 1,270 | 1,261 | 1,267 | 1,800 |
| 2024/07/17 | 1,267 | 1,269 | 1,260 | 1,262 | 3,300 |
| 2024/07/16 | 1,271 | 1,282 | 1,268 | 1,269 | 7,700 |
| 2024/07/12 | 1,273 | 1,288 | 1,273 | 1,282 | 2,600 |
| 2024/07/11 | 1,270 | 1,279 | 1,270 | 1,273 | 2,400 |
| 2024/07/10 | 1,273 | 1,273 | 1,270 | 1,270 | 1,400 |
| 2024/07/09 | 1,276 | 1,280 | 1,274 | 1,274 | 2,400 |
| 2024/07/08 | 1,278 | 1,282 | 1,276 | 1,276 | 1,600 |
| 2024/07/05 | 1,278 | 1,283 | 1,275 | 1,283 | 2,400 |
| 2024/07/04 | 1,273 | 1,278 | 1,273 | 1,277 | 1,400 |
| 2024/07/03 | 1,279 | 1,279 | 1,270 | 1,270 | 1,800 |
| 2024/07/02 | 1,275 | 1,278 | 1,269 | 1,271 | 3,200 |
| 2024/07/01 | 1,275 | 1,285 | 1,271 | 1,275 | 3,900 |
| 2024/06/28 | 1,275 | 1,275 | 1,266 | 1,267 | 3,700 |
| 2024/06/27 | 1,300 | 1,300 | 1,262 | 1,275 | 19,700 |
| 2024/06/26 | 1,315 | 1,324 | 1,314 | 1,322 | 71,900 |
| 2024/06/25 | 1,323 | 1,324 | 1,316 | 1,324 | 10,900 |
| 2024/06/24 | 1,316 | 1,323 | 1,315 | 1,323 | 8,200 |
| 2024/06/21 | 1,318 | 1,320 | 1,315 | 1,316 | 5,200 |
| 2024/06/20 | 1,318 | 1,318 | 1,315 | 1,317 | 2,700 |
| 2024/06/19 | 1,315 | 1,318 | 1,313 | 1,318 | 4,200 |
| 2024/06/18 | 1,317 | 1,317 | 1,306 | 1,313 | 3,100 |
| 2024/06/17 | 1,315 | 1,320 | 1,313 | 1,320 | 4,300 |
| 2024/06/14 | 1,296 | 1,318 | 1,296 | 1,315 | 5,300 |
| 2024/06/13 | 1,299 | 1,299 | 1,295 | 1,295 | 1,700 |
| 2024/06/12 | 1,293 | 1,298 | 1,291 | 1,298 | 1,300 |
| 2024/06/11 | 1,296 | 1,298 | 1,290 | 1,290 | 3,300 |
| 2024/06/10 | 1,297 | 1,300 | 1,295 | 1,296 | 3,700 |
| 2024/06/07 | 1,300 | 1,300 | 1,295 | 1,295 | 1,700 |
| 2024/06/06 | 1,301 | 1,301 | 1,298 | 1,298 | 2,200 |
| 2024/06/05 | 1,300 | 1,303 | 1,300 | 1,301 | 1,600 |
| 2024/06/04 | 1,306 | 1,306 | 1,300 | 1,300 | 2,400 |
| 2024/06/03 | 1,313 | 1,313 | 1,299 | 1,306 | 2,500 |
| 2024/05/31 | 1,300 | 1,300 | 1,290 | 1,298 | 3,400 |
| 2024/05/30 | 1,300 | 1,300 | 1,291 | 1,300 | 2,600 |
| 2024/05/29 | 1,291 | 1,300 | 1,291 | 1,299 | 3,000 |
| 2024/05/28 | 1,290 | 1,297 | 1,288 | 1,290 | 2,000 |
| 2024/05/27 | 1,289 | 1,295 | 1,287 | 1,288 | 2,200 |
| 2024/05/24 | 1,273 | 1,285 | 1,269 | 1,285 | 4,100 |
| 2024/05/23 | 1,266 | 1,269 | 1,262 | 1,269 | 2,000 |
| 2024/05/22 | 1,259 | 1,267 | 1,259 | 1,261 | 1,800 |
| 2024/05/21 | 1,258 | 1,260 | 1,251 | 1,251 | 1,800 |
| 2024/05/20 | 1,248 | 1,259 | 1,245 | 1,251 | 2,100 |
| 2024/05/17 | 1,239 | 1,243 | 1,239 | 1,240 | 500 |
| 2024/05/16 | 1,240 | 1,240 | 1,235 | 1,238 | 600 |
| 2024/05/15 | 1,244 | 1,244 | 1,232 | 1,240 | 1,800 |
| 2024/05/14 | 1,235 | 1,238 | 1,226 | 1,231 | 2,400 |
| 2024/05/13 | 1,221 | 1,231 | 1,221 | 1,229 | 3,400 |
| 2024/05/10 | 1,254 | 1,254 | 1,179 | 1,232 | 17,900 |
| 2024/05/09 | 1,269 | 1,286 | 1,230 | 1,253 | 27,600 |
| 2024/05/08 | 1,357 | 1,360 | 1,328 | 1,342 | 4,800 |
| 2024/05/07 | 1,345 | 1,359 | 1,334 | 1,359 | 4,400 |
| 2024/05/02 | 1,316 | 1,352 | 1,316 | 1,343 | 3,500 |
| 2024/05/01 | 1,314 | 1,316 | 1,307 | 1,316 | 2,800 |
| 2024/04/30 | 1,284 | 1,318 | 1,284 | 1,304 | 3,900 |
| 2024/04/26 | 1,322 | 1,322 | 1,276 | 1,276 | 19,900 |
| 2024/04/25 | 1,301 | 1,322 | 1,298 | 1,320 | 3,800 |
| 2024/04/24 | 1,290 | 1,326 | 1,290 | 1,297 | 11,800 |
| 2024/04/23 | 1,280 | 1,295 | 1,278 | 1,289 | 3,300 |
| 2024/04/22 | 1,287 | 1,292 | 1,280 | 1,280 | 2,000 |
| 2024/04/19 | 1,299 | 1,299 | 1,287 | 1,287 | 1,400 |
| 2024/04/18 | 1,289 | 1,301 | 1,289 | 1,289 | 1,400 |
| 2024/04/17 | 1,294 | 1,302 | 1,285 | 1,289 | 2,300 |
| 2024/04/16 | 1,306 | 1,309 | 1,287 | 1,287 | 2,600 |
| 2024/04/15 | 1,310 | 1,313 | 1,299 | 1,306 | 4,500 |
| 2024/04/12 | 1,303 | 1,303 | 1,297 | 1,300 | 2,000 |
| 2024/04/11 | 1,289 | 1,300 | 1,283 | 1,293 | 3,600 |
| 2024/04/10 | 1,285 | 1,290 | 1,280 | 1,290 | 1,800 |
| 2024/04/09 | 1,280 | 1,283 | 1,275 | 1,283 | 3,800 |
| 2024/04/08 | 1,278 | 1,280 | 1,269 | 1,280 | 3,400 |
| 2024/04/05 | 1,273 | 1,277 | 1,266 | 1,268 | 3,400 |
| 2024/04/04 | 1,270 | 1,277 | 1,265 | 1,275 | 2,300 |
| 2024/04/03 | 1,259 | 1,268 | 1,259 | 1,268 | 1,100 |
| 2024/04/02 | 1,265 | 1,265 | 1,258 | 1,258 | 2,700 |
| 2024/04/01 | 1,271 | 1,278 | 1,262 | 1,265 | 5,600 |
| 2024/03/29 | 1,250 | 1,256 | 1,246 | 1,251 | 3,000 |
| 2024/03/28 | 1,237 | 1,258 | 1,235 | 1,246 | 4,100 |
| 2024/03/27 | 1,239 | 1,240 | 1,236 | 1,240 | 2,100 |
| 2024/03/26 | 1,244 | 1,244 | 1,235 | 1,239 | 2,000 |
| 2024/03/25 | 1,263 | 1,263 | 1,238 | 1,238 | 4,700 |
| 2024/03/22 | 1,252 | 1,252 | 1,238 | 1,247 | 2,400 |
| 2024/03/21 | 1,250 | 1,251 | 1,241 | 1,251 | 2,000 |
| 2024/03/19 | 1,244 | 1,245 | 1,238 | 1,245 | 900 |
| 2024/03/18 | 1,240 | 1,241 | 1,216 | 1,233 | 2,000 |
| 2024/03/15 | 1,250 | 1,250 | 1,216 | 1,216 | 5,900 |
| 2024/03/14 | 1,245 | 1,249 | 1,245 | 1,249 | 800 |
| 2024/03/13 | 1,235 | 1,241 | 1,235 | 1,236 | 900 |
| 2024/03/12 | 1,235 | 1,240 | 1,235 | 1,240 | 800 |
| 2024/03/11 | 1,225 | 1,234 | 1,223 | 1,232 | 1,400 |
| 2024/03/08 | 1,221 | 1,234 | 1,221 | 1,228 | 3,300 |
| 2024/03/07 | 1,236 | 1,236 | 1,223 | 1,229 | 7,200 |
| 2024/03/06 | 1,247 | 1,252 | 1,242 | 1,252 | 3,800 |
| 2024/03/05 | 1,247 | 1,247 | 1,239 | 1,247 | 1,400 |
| 2024/03/04 | 1,245 | 1,249 | 1,240 | 1,240 | 1,700 |
| 2024/03/01 | 1,240 | 1,250 | 1,240 | 1,241 | 1,400 |
| 2024/02/29 | 1,234 | 1,246 | 1,234 | 1,235 | 1,700 |
| 2024/02/28 | 1,224 | 1,245 | 1,224 | 1,234 | 3,200 |
| 2024/02/27 | 1,231 | 1,231 | 1,224 | 1,230 | 1,900 |
| 2024/02/26 | 1,250 | 1,250 | 1,231 | 1,231 | 2,700 |
| 2024/02/22 | 1,258 | 1,258 | 1,240 | 1,244 | 1,400 |
| 2024/02/21 | 1,230 | 1,250 | 1,230 | 1,239 | 10,300 |