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
2009/12/25 1,469 1,469 1,469 1,469 800
2009/12/24 1,400 1,430 1,400 1,430 300
2009/12/22 1,400 1,400 1,400 1,400 1,200
2009/12/21 1,400 1,400 1,400 1,400 900
2009/12/18 1,400 1,410 1,400 1,410 400
2009/12/17 1,368 1,400 1,368 1,400 400
2009/12/16 1,368 1,368 1,368 1,368 200
2009/12/15 1,382 1,382 1,362 1,368 1,100
2009/12/14 1,335 1,362 1,335 1,362 1,700
2009/12/11 1,333 1,333 1,333 1,333 100
2009/12/10 1,370 1,370 1,330 1,330 400
2009/12/09 1,370 1,370 1,330 1,365 400
2009/12/08 1,390 1,390 1,330 1,370 400
2009/12/07 1,390 1,390 1,390 1,390 200
2009/12/04 1,400 1,400 1,400 1,400 800
2009/12/03 1,400 1,400 1,400 1,400 200
2009/12/02 1,444 1,444 1,444 1,444 200
2009/12/01 1,445 1,445 1,444 1,444 1,700
2009/11/30 1,385 1,385 1,385 1,385 200
2009/11/27 1,385 1,385 1,385 1,385 200
2009/11/26 1,385 1,385 1,385 1,385 200
2009/11/25 1,390 1,390 1,385 1,385 1,000
2009/11/24 1,390 1,390 1,362 1,385 500
2009/11/20 1,390 1,390 1,390 1,390 200
2009/11/19 1,390 1,390 1,390 1,390 200
2009/11/18 1,390 1,390 1,390 1,390 200
2009/11/17 1,390 1,390 1,390 1,390 200
2009/11/16 1,400 1,400 1,400 1,400 1,100
2009/11/12 1,400 1,400 1,400 1,400 100
2009/11/11 1,385 1,385 1,383 1,383 300
2009/11/09 1,379 1,379 1,379 1,379 100
2009/11/06 1,409 1,409 1,376 1,376 400
2009/11/05 1,441 1,449 1,441 1,449 600
2009/11/02 1,381 1,381 1,381 1,381 100
2009/10/30 1,399 1,399 1,399 1,399 200
2009/10/29 1,400 1,400 1,341 1,399 500
2009/10/28 1,400 1,400 1,400 1,400 200
2009/10/27 1,400 1,400 1,400 1,400 300
2009/10/26 1,455 1,455 1,320 1,380 400
2009/10/23 1,435 1,455 1,435 1,455 1,000
2009/10/22 1,420 1,435 1,415 1,435 400
2009/10/21 1,400 1,400 1,400 1,400 600
2009/10/19 1,350 1,370 1,350 1,370 2,200
2009/10/16 1,408 1,449 1,408 1,449 400
2009/10/15 1,390 1,408 1,390 1,408 3,100
2009/10/14 1,435 1,435 1,405 1,411 1,100
2009/10/13 1,450 1,450 1,421 1,421 400
2009/10/09 1,460 1,460 1,410 1,450 600
2009/10/08 1,450 1,460 1,440 1,460 1,100
2009/10/07 1,450 1,450 1,450 1,450 100
2009/10/06 1,450 1,450 1,410 1,410 400
2009/10/05 1,449 1,450 1,425 1,450 1,000
2009/10/02 1,410 1,425 1,410 1,425 700
2009/10/01 1,400 1,410 1,400 1,410 200
2009/09/30 1,380 1,380 1,380 1,380 200
2009/09/29 1,371 1,371 1,371 1,371 300
2009/09/28 1,421 1,421 1,390 1,390 1,000
2009/09/25 1,488 1,488 1,430 1,430 1,200
2009/09/24 1,500 1,500 1,480 1,500 2,900
2009/09/18 1,500 1,500 1,500 1,500 500
2009/09/17 1,484 1,500 1,484 1,500 500
2009/09/16 1,500 1,500 1,460 1,460 400
2009/09/15 1,519 1,519 1,499 1,500 1,600
2009/09/14 1,499 1,499 1,499 1,499 700
2009/09/11 1,450 1,450 1,450 1,450 800
2009/09/10 1,450 1,450 1,450 1,450 700
2009/09/09 1,450 1,450 1,450 1,450 800
2009/09/08 1,500 1,500 1,500 1,500 400
2009/09/07 1,500 1,500 1,500 1,500 300
2009/09/04 1,500 1,500 1,500 1,500 800
2009/09/03 1,500 1,500 1,500 1,500 500
2009/09/02 1,500 1,500 1,500 1,500 1,800
2009/09/01 1,500 1,500 1,500 1,500 500
2009/08/31 1,500 1,500 1,500 1,500 300
2009/08/28 1,499 1,500 1,470 1,500 700
2009/08/27 1,490 1,500 1,490 1,500 700
2009/08/26 1,489 1,489 1,489 1,489 500
2009/08/25 1,480 1,489 1,480 1,489 1,100
2009/08/24 1,400 1,440 1,400 1,420 600
2009/08/21 1,450 1,450 1,400 1,400 1,500
2009/08/20 1,450 1,450 1,444 1,444 400
2009/08/19 1,450 1,450 1,450 1,450 200
2009/08/18 1,450 1,450 1,450 1,450 100
2009/08/17 1,450 1,450 1,450 1,450 800
2009/08/14 1,407 1,425 1,407 1,425 200
2009/08/13 1,430 1,430 1,400 1,400 500
2009/08/12 1,451 1,455 1,435 1,435 300
2009/08/11 1,468 1,468 1,465 1,465 300
2009/08/10 1,450 1,480 1,450 1,480 200
2009/08/07 1,425 1,430 1,425 1,430 300
2009/08/06 1,430 1,430 1,430 1,430 100
2009/08/05 1,400 1,430 1,400 1,430 700
2009/08/03 1,400 1,400 1,400 1,400 300
2009/07/31 1,430 1,430 1,430 1,430 200
2009/07/29 1,430 1,430 1,430 1,430 500
2009/07/27 1,500 1,500 1,430 1,430 500
2009/07/24 1,518 1,548 1,518 1,548 5,900
2009/07/23 1,428 1,438 1,428 1,438 800
2009/07/21 1,438 1,438 1,400 1,400 900
2009/07/17 1,438 1,438 1,438 1,438 500
2009/07/16 1,429 1,438 1,418 1,438 800
2009/07/15 1,418 1,418 1,418 1,418 2,000
2009/07/14 1,383 1,383 1,378 1,378 900
2009/07/13 1,397 1,397 1,378 1,378 200
2009/07/10 1,378 1,378 1,378 1,378 300
2009/07/09 1,321 1,378 1,321 1,378 500
2009/07/08 1,309 1,310 1,309 1,309 700
2009/07/07 1,301 1,301 1,301 1,301 100
2009/07/06 1,430 1,430 1,280 1,280 300
2009/07/03 1,451 1,451 1,450 1,450 600
2009/07/01 1,285 1,299 1,285 1,299 200
2009/06/30 1,260 1,260 1,260 1,260 100
2009/06/29 1,280 1,280 1,280 1,280 1,300
2009/06/25 1,280 1,280 1,280 1,280 1,900
2009/06/23 1,250 1,250 1,240 1,250 1,500
2009/06/22 1,250 1,250 1,250 1,250 100
2009/06/19 1,280 1,280 1,280 1,280 400
2009/06/18 1,280 1,280 1,280 1,280 300
2009/06/17 1,279 1,280 1,279 1,280 400
2009/06/16 1,280 1,280 1,280 1,280 300
2009/06/15 1,280 1,280 1,279 1,280 1,400
2009/06/12 1,182 1,182 1,182 1,182 1,000
2009/06/11 1,182 1,183 1,090 1,182 1,900
2009/06/10 1,182 1,182 1,182 1,182 400
2009/06/09 1,170 1,180 1,170 1,180 500
2009/06/05 1,180 1,180 1,180 1,180 2,100
2009/06/04 1,189 1,189 1,189 1,189 1,300
2009/06/03 1,189 1,189 1,189 1,189 1,300
2009/06/02 1,189 1,189 1,189 1,189 1,300
2009/06/01 1,190 1,190 1,189 1,189 1,400
2009/05/29 1,190 1,190 1,189 1,190 5,300
2009/05/28 1,189 1,189 1,189 1,189 900
2009/05/27 1,189 1,189 1,189 1,189 900
2009/05/26 1,189 1,189 1,189 1,189 900
2009/05/25 1,190 1,190 1,190 1,190 2,000
2009/05/22 1,189 1,190 1,189 1,190 1,200
2009/05/21 1,189 1,189 1,189 1,189 1,000
2009/05/20 1,189 1,189 1,189 1,189 1,000
2009/05/19 1,189 1,189 1,189 1,189 800
2009/05/18 1,189 1,189 1,189 1,189 1,100
2009/05/15 1,190 1,190 1,190 1,190 2,900
2009/05/13 1,100 1,120 1,100 1,120 900
2009/05/12 1,090 1,090 1,090 1,090 200
2009/05/11 1,070 1,080 1,070 1,080 300
2009/05/08 1,070 1,070 1,070 1,070 600
2009/05/07 1,095 1,105 1,020 1,060 2,900
2009/05/01 1,095 1,099 1,095 1,095 1,300
2009/04/30 1,035 1,035 1,035 1,035 300
2009/04/28 1,035 1,035 1,035 1,035 600
2009/04/27 1,026 1,039 1,026 1,030 700
2009/04/24 1,006 1,026 1,006 1,026 1,400
2009/04/23 1,005 1,005 1,005 1,005 300
2009/04/22 1,030 1,030 975 975 1,600
2009/04/21 1,023 1,039 1,022 1,026 1,700
2009/04/20 1,000 1,028 1,000 1,020 600
2009/04/17 990 990 990 990 100
2009/04/16 1,025 1,025 983 983 1,100
2009/04/15 1,035 1,035 1,034 1,034 1,200
2009/04/14 1,036 1,036 1,027 1,036 1,500
2009/04/13 1,109 1,109 1,090 1,090 300
2009/04/06 1,140 1,150 1,140 1,150 200
2009/04/03 1,134 1,135 1,134 1,135 700
2009/04/02 1,055 1,055 1,055 1,055 200
2009/03/31 961 961 961 961 200
2009/03/27 1,026 1,026 981 981 300
2009/03/25 1,161 1,161 1,161 1,161 900
2009/03/24 1,050 1,050 1,050 1,050 1,000
2009/03/23 1,088 1,088 1,050 1,050 1,100
2009/03/19 1,088 1,088 1,088 1,088 800
2009/03/18 1,028 1,028 1,028 1,028 400
2009/03/17 1,046 1,046 1,000 1,028 1,200
2009/03/16 1,028 1,045 1,025 1,045 1,800
2009/03/13 1,008 1,008 1,005 1,008 1,700
2009/03/12 1,006 1,006 1,005 1,005 800
2009/03/11 1,005 1,005 1,005 1,005 700
2009/03/10 1,009 1,009 1,005 1,005 800
2009/03/09 1,009 1,009 1,009 1,009 700
2009/03/06 1,009 1,009 1,009 1,009 600
2009/03/05 1,009 1,009 1,009 1,009 1,400
2009/03/04 991 991 991 991 700
2009/03/03 991 991 991 991 200
2009/02/26 951 951 951 951 100
2009/02/25 980 980 950 950 1,700
2009/02/24 1,000 1,000 992 1,000 600
2009/02/23 1,006 1,006 980 1,000 1,200
2009/02/20 1,060 1,060 1,005 1,005 1,000
2009/02/17 1,040 1,040 1,040 1,040 100
2009/02/16 1,111 1,111 1,040 1,040 2,000
2009/02/13 1,012 1,171 1,011 1,071 1,300
2009/02/12 1,042 1,042 1,003 1,010 1,100
2009/02/10 1,085 1,100 1,040 1,040 1,700
2009/02/06 1,085 1,085 1,085 1,085 100
2009/02/05 1,120 1,185 1,120 1,185 600
2009/01/29 1,050 1,050 1,050 1,050 100
2009/01/27 1,050 1,053 1,050 1,050 900
2009/01/23 1,093 1,096 1,093 1,093 1,700
2009/01/22 1,130 1,150 1,130 1,150 200
2009/01/19 1,092 1,100 1,050 1,050 1,000
2009/01/16 1,190 1,190 1,090 1,090 200
2009/01/15 1,054 1,078 1,054 1,078 1,600
2009/01/14 1,143 1,148 1,134 1,134 1,600
2009/01/13 1,133 1,133 1,133 1,133 200
2009/01/09 1,132 1,132 1,132 1,132 100
2009/01/07 1,131 1,131 1,131 1,131 100
2009/01/06 1,131 1,131 1,131 1,131 100
2009/01/05 1,190 1,190 1,190 1,190 800

このページの先頭へ