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

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
2007/12/26 1,495 1,495 1,495 1,495 100
2007/12/25 1,510 1,510 1,500 1,500 1,800
2007/12/21 1,470 1,470 1,470 1,470 200
2007/12/20 1,470 1,470 1,470 1,470 200
2007/12/19 1,440 1,440 1,430 1,430 300
2007/12/18 1,430 1,435 1,430 1,435 300
2007/12/17 1,452 1,452 1,452 1,452 900
2007/12/13 1,477 1,477 1,430 1,430 2,500
2007/12/12 1,470 1,500 1,470 1,500 900
2007/12/11 1,450 1,470 1,450 1,470 300
2007/12/10 1,450 1,450 1,450 1,450 300
2007/12/07 1,440 1,440 1,431 1,431 200
2007/11/30 1,520 1,520 1,500 1,500 1,700
2007/11/29 1,430 1,440 1,430 1,440 300
2007/11/27 1,430 1,430 1,430 1,430 200
2007/11/26 1,430 1,430 1,430 1,430 1,500
2007/11/22 1,450 1,450 1,450 1,450 1,000
2007/11/21 1,449 1,449 1,425 1,425 1,400
2007/11/20 1,470 1,470 1,450 1,450 800
2007/11/16 1,450 1,450 1,450 1,450 100
2007/11/15 1,498 1,498 1,497 1,497 900
2007/11/14 1,450 1,450 1,450 1,450 200
2007/11/13 1,450 1,450 1,450 1,450 400
2007/11/09 1,460 1,460 1,460 1,460 300
2007/11/08 1,450 1,450 1,450 1,450 100
2007/11/07 1,499 1,499 1,450 1,450 1,100
2007/11/06 1,460 1,460 1,460 1,460 200
2007/11/05 1,465 1,465 1,460 1,460 200
2007/11/01 1,457 1,460 1,457 1,460 500
2007/10/31 1,457 1,457 1,457 1,457 200
2007/10/30 1,490 1,490 1,490 1,490 100
2007/10/25 1,490 1,500 1,490 1,500 1,800
2007/10/24 1,453 1,453 1,450 1,450 1,400
2007/10/23 1,451 1,451 1,451 1,451 100
2007/10/22 1,451 1,451 1,451 1,451 100
2007/10/19 1,450 1,452 1,450 1,452 200
2007/10/18 1,451 1,451 1,450 1,450 400
2007/10/17 1,451 1,451 1,451 1,451 100
2007/10/16 1,500 1,500 1,450 1,450 200
2007/10/15 1,500 1,500 1,500 1,500 1,100
2007/10/12 1,450 1,450 1,450 1,450 200
2007/10/11 1,450 1,450 1,450 1,450 900
2007/10/10 1,412 1,412 1,412 1,412 100
2007/10/09 1,415 1,425 1,410 1,410 1,600
2007/10/05 1,450 1,450 1,410 1,410 200
2007/10/04 1,450 1,450 1,450 1,450 300
2007/10/03 1,450 1,450 1,420 1,420 900
2007/10/02 1,450 1,450 1,445 1,445 200
2007/10/01 1,500 1,500 1,450 1,450 800
2007/09/27 1,500 1,500 1,475 1,500 1,300
2007/09/26 1,489 1,500 1,489 1,500 2,100
2007/09/25 1,510 1,510 1,498 1,498 1,600
2007/09/21 1,521 1,521 1,445 1,450 7,200
2007/09/20 1,500 1,530 1,498 1,530 4,600
2007/09/19 1,508 1,530 1,501 1,501 2,700
2007/09/18 1,540 1,540 1,520 1,530 1,500
2007/09/14 1,465 1,470 1,465 1,470 300
2007/09/12 1,455 1,460 1,450 1,450 2,200
2007/09/11 1,465 1,465 1,460 1,460 300
2007/09/10 1,455 1,455 1,455 1,455 100
2007/09/07 1,455 1,455 1,455 1,455 100
2007/09/06 1,450 1,450 1,450 1,450 300
2007/09/05 1,450 1,450 1,450 1,450 300
2007/09/03 1,450 1,450 1,450 1,450 300
2007/08/31 1,451 1,451 1,451 1,451 100
2007/08/30 1,451 1,451 1,450 1,450 500
2007/08/29 1,450 1,450 1,450 1,450 100
2007/08/28 1,499 1,499 1,450 1,450 500
2007/08/27 1,550 1,550 1,500 1,500 700
2007/08/24 1,500 1,500 1,489 1,489 1,000
2007/08/23 1,432 1,432 1,432 1,432 100
2007/08/22 1,410 1,430 1,410 1,425 3,600
2007/08/21 1,410 1,410 1,410 1,410 2,600
2007/08/20 1,410 1,430 1,410 1,430 3,300
2007/08/17 1,440 1,440 1,430 1,430 800
2007/08/16 1,440 1,440 1,440 1,440 1,200
2007/08/15 1,440 1,489 1,440 1,485 1,600
2007/08/14 1,455 1,490 1,435 1,435 1,400
2007/08/13 1,454 1,454 1,450 1,450 200
2007/08/10 1,420 1,425 1,420 1,425 500
2007/08/09 1,411 1,411 1,410 1,410 200
2007/08/07 1,410 1,410 1,410 1,410 1,000
2007/08/06 1,410 1,410 1,410 1,410 100
2007/08/03 1,410 1,410 1,410 1,410 1,300
2007/08/02 1,410 1,410 1,410 1,410 600
2007/08/01 1,410 1,410 1,410 1,410 1,700
2007/07/31 1,410 1,410 1,410 1,410 300
2007/07/30 1,410 1,410 1,410 1,410 300
2007/07/27 1,410 1,410 1,410 1,410 500
2007/07/26 1,415 1,415 1,411 1,411 400
2007/07/25 1,500 1,500 1,415 1,415 4,300
2007/07/24 1,411 1,411 1,400 1,410 2,300
2007/07/23 1,410 1,411 1,402 1,402 800
2007/07/20 1,385 1,402 1,385 1,402 800
2007/07/19 1,430 1,430 1,381 1,381 1,900
2007/07/17 1,490 1,490 1,490 1,490 1,100
2007/07/13 1,360 1,365 1,360 1,365 3,200
2007/07/12 1,352 1,352 1,352 1,352 100
2007/07/11 1,351 1,351 1,350 1,350 200
2007/07/06 1,352 1,352 1,350 1,350 300
2007/07/05 1,351 1,370 1,351 1,370 400
2007/07/02 1,420 1,420 1,420 1,420 18,200
2007/06/28 1,420 1,420 1,420 1,420 2,100
2007/06/26 1,350 1,350 1,350 1,350 100
2007/06/25 1,380 1,380 1,350 1,350 1,500
2007/06/22 1,350 1,360 1,350 1,360 1,200
2007/06/21 1,360 1,360 1,350 1,350 400
2007/06/20 1,359 1,359 1,350 1,350 600
2007/06/19 1,349 1,349 1,349 1,349 400
2007/06/18 1,340 1,340 1,340 1,340 500
2007/06/15 1,320 1,340 1,312 1,340 2,000
2007/06/14 1,300 1,309 1,300 1,309 400
2007/06/13 1,301 1,301 1,300 1,300 500
2007/06/12 1,300 1,300 1,300 1,300 700
2007/06/11 1,300 1,301 1,300 1,300 700
2007/06/08 1,300 1,300 1,299 1,299 1,000
2007/06/07 1,300 1,300 1,300 1,300 700
2007/06/06 1,302 1,310 1,300 1,300 500
2007/06/05 1,300 1,310 1,300 1,300 1,100
2007/06/04 1,300 1,300 1,300 1,300 700
2007/06/01 1,314 1,314 1,300 1,300 300
2007/05/31 1,301 1,301 1,300 1,300 1,200
2007/05/30 1,300 1,300 1,300 1,300 700
2007/05/28 1,319 1,319 1,319 1,319 100
2007/05/25 1,280 1,315 1,280 1,315 6,800
2007/05/22 1,268 1,268 1,268 1,268 200
2007/05/21 1,252 1,272 1,252 1,272 400
2007/05/18 1,250 1,250 1,250 1,250 1,100
2007/05/17 1,250 1,250 1,250 1,250 800
2007/05/15 1,300 1,300 1,299 1,299 1,200
2007/05/14 1,252 1,252 1,250 1,250 200
2007/05/10 1,250 1,250 1,250 1,250 100
2007/05/09 1,250 1,250 1,250 1,250 700
2007/05/07 1,255 1,255 1,250 1,250 200
2007/04/26 1,250 1,250 1,250 1,250 1,100
2007/04/25 1,300 1,300 1,250 1,250 2,000
2007/04/24 1,250 1,260 1,250 1,260 800
2007/04/23 1,250 1,250 1,250 1,250 600
2007/04/20 1,250 1,250 1,250 1,250 400
2007/04/18 1,253 1,253 1,253 1,253 200
2007/04/17 1,251 1,251 1,251 1,251 200
2007/04/16 1,350 1,350 1,350 1,350 1,100
2007/04/13 1,250 1,250 1,250 1,250 600
2007/04/11 1,238 1,300 1,237 1,300 1,400
2007/04/10 1,241 1,241 1,236 1,237 1,100
2007/04/09 1,241 1,241 1,241 1,241 200
2007/04/06 1,240 1,240 1,240 1,240 100
2007/04/05 1,240 1,240 1,240 1,240 100
2007/04/04 1,240 1,240 1,230 1,230 400
2007/04/03 1,245 1,250 1,240 1,240 1,500
2007/04/02 1,240 1,240 1,240 1,240 100
2007/03/30 1,240 1,240 1,240 1,240 100
2007/03/29 1,245 1,245 1,245 1,245 500
2007/03/28 1,250 1,250 1,245 1,245 500
2007/03/26 1,300 1,300 1,270 1,270 800
2007/03/23 1,298 1,298 1,298 1,298 500
2007/03/22 1,251 1,251 1,251 1,251 100
2007/03/20 1,260 1,260 1,250 1,250 200
2007/03/19 1,250 1,250 1,250 1,250 200
2007/03/16 1,243 1,243 1,243 1,243 300
2007/03/15 1,300 1,300 1,243 1,243 1,300
2007/03/13 1,316 1,316 1,316 1,316 200
2007/03/09 1,240 1,276 1,216 1,276 900
2007/03/08 1,300 1,300 1,300 1,300 100
2007/03/06 1,210 1,210 1,210 1,210 100
2007/03/05 1,250 1,250 1,200 1,200 800
2007/03/02 1,251 1,252 1,251 1,252 400
2007/03/01 1,270 1,270 1,250 1,250 600
2007/02/28 1,260 1,260 1,250 1,250 700
2007/02/27 1,310 1,310 1,300 1,300 800
2007/02/26 1,399 1,399 1,310 1,310 900
2007/02/23 1,310 1,330 1,310 1,330 1,200
2007/02/22 1,280 1,280 1,280 1,280 100
2007/02/21 1,290 1,290 1,280 1,280 300
2007/02/20 1,300 1,300 1,280 1,280 1,100
2007/02/19 1,300 1,300 1,290 1,300 600
2007/02/16 1,301 1,301 1,300 1,300 600
2007/02/15 1,302 1,303 1,302 1,303 1,500
2007/02/14 1,319 1,320 1,302 1,302 400
2007/02/13 1,302 1,305 1,301 1,305 300
2007/02/09 1,301 1,301 1,301 1,301 100
2007/02/08 1,300 1,301 1,300 1,301 400
2007/02/07 1,300 1,301 1,300 1,301 1,300
2007/02/06 1,313 1,313 1,303 1,303 200
2007/02/05 1,300 1,309 1,300 1,300 5,200
2007/02/02 1,300 1,300 1,297 1,298 4,300
2007/02/01 1,261 1,300 1,260 1,300 2,600
2007/01/31 1,255 1,260 1,255 1,260 400
2007/01/30 1,300 1,300 1,251 1,255 5,200
2007/01/29 1,300 1,300 1,240 1,299 800
2007/01/26 1,210 1,268 1,210 1,268 1,700
2007/01/25 1,244 1,244 1,210 1,210 5,200
2007/01/24 1,200 1,225 1,200 1,225 2,300
2007/01/23 1,200 1,220 1,200 1,220 1,400
2007/01/22 1,180 1,220 1,180 1,200 3,300
2007/01/19 1,176 1,176 1,143 1,160 900
2007/01/18 1,136 1,137 1,136 1,136 600
2007/01/17 1,120 1,130 1,120 1,130 1,700
2007/01/16 1,140 1,168 1,140 1,148 500
2007/01/15 1,200 1,220 1,160 1,160 4,200
2007/01/12 1,110 1,111 1,110 1,111 1,600
2007/01/11 1,140 1,140 1,100 1,100 500
2007/01/10 1,099 1,100 1,099 1,100 600
2007/01/09 1,062 1,069 1,062 1,069 500
2007/01/05 1,062 1,062 1,062 1,062 200
2007/01/04 1,060 1,061 1,060 1,061 300

このページの先頭へ