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
2010/12/30 1,700 1,720 1,700 1,720 500
2010/12/29 0 0 0 1,729 0
2010/12/28 0 0 0 1,729 0
2010/12/27 0 0 0 1,729 0
2010/12/24 1,687 1,729 1,687 1,729 2,100
2010/12/22 1,689 1,689 1,689 1,689 100
2010/12/20 1,611 1,611 1,611 1,611 400
2010/12/17 0 0 0 1,650 0
2010/12/16 1,652 1,652 1,650 1,650 300
2010/12/15 1,689 1,692 1,689 1,692 800
2010/12/14 1,653 1,689 1,653 1,689 500
2010/12/13 0 0 0 1,618 0
2010/12/10 1,680 1,680 1,618 1,618 200
2010/12/09 1,690 1,690 1,690 1,690 200
2010/12/08 0 0 0 1,699 0
2010/12/07 1,600 1,750 1,600 1,750 1,100
2010/12/06 1,591 1,591 1,591 1,591 100
2010/12/03 1,710 1,710 1,700 1,710 1,500
2010/12/02 1,680 1,680 1,680 1,680 700
2010/12/01 1,690 1,690 1,690 1,690 1,600
2010/11/30 1,650 1,675 1,650 1,675 800
2010/11/29 1,650 1,650 1,643 1,650 1,400
2010/11/26 1,650 1,650 1,650 1,650 300
2010/11/25 1,653 1,653 1,570 1,650 1,200
2010/11/24 1,640 1,653 1,640 1,653 600
2010/11/22 0 0 0 1,580 0
2010/11/19 1,580 1,580 1,580 1,580 300
2010/11/18 1,585 1,585 1,585 1,585 100
2010/11/17 1,580 1,580 1,580 1,580 300
2010/11/16 1,550 1,550 1,510 1,510 400
2010/11/15 1,577 1,650 1,550 1,550 2,000
2010/11/12 1,490 1,500 1,490 1,500 900
2010/11/11 0 0 0 1,450 0
2010/11/10 0 0 0 1,450 0
2010/11/09 1,437 1,450 1,437 1,450 300
2010/11/08 0 0 0 1,450 0
2010/11/05 1,495 1,495 1,490 1,490 700
2010/11/04 0 0 0 1,414 0
2010/11/02 1,414 1,414 1,414 1,414 100
2010/11/01 1,461 1,461 1,410 1,410 300
2010/10/29 1,465 1,465 1,465 1,465 100
2010/10/28 0 0 0 1,508 0
2010/10/27 0 0 0 1,508 0
2010/10/26 0 0 0 1,508 0
2010/10/25 1,537 1,537 1,508 1,508 800
2010/10/22 1,522 1,522 1,522 1,522 100
2010/10/21 0 0 0 1,520 0
2010/10/20 0 0 0 1,520 0
2010/10/19 0 0 0 1,520 0
2010/10/18 1,520 1,520 1,520 1,520 300
2010/10/15 1,550 1,550 1,528 1,528 900
2010/10/14 1,550 1,550 1,549 1,550 1,300
2010/10/13 1,590 1,590 1,552 1,552 300
2010/10/12 1,560 1,560 1,560 1,560 300
2010/10/08 0 0 0 1,551 0
2010/10/07 1,551 1,551 1,551 1,551 100
2010/10/06 1,562 1,562 1,562 1,562 100
2010/10/05 1,580 1,580 1,580 1,580 600
2010/10/04 1,565 1,565 1,565 1,565 100
2010/10/01 1,550 1,550 1,550 1,550 200
2010/09/30 1,548 1,548 1,548 1,548 100
2010/09/29 1,579 1,579 1,579 1,579 100
2010/09/28 1,600 1,600 1,550 1,555 700
2010/09/27 1,630 1,630 1,600 1,600 600
2010/09/24 1,623 1,630 1,623 1,630 1,000
2010/09/22 1,620 1,623 1,620 1,623 200
2010/09/21 1,625 1,625 1,625 1,625 600
2010/09/17 1,580 1,580 1,576 1,576 1,300
2010/09/16 0 0 0 1,583 0
2010/09/15 1,623 1,623 1,583 1,583 1,000
2010/09/14 1,620 1,620 1,620 1,620 300
2010/09/13 1,600 1,600 1,596 1,596 600
2010/09/10 1,570 1,570 1,570 1,570 100
2010/09/09 0 0 0 1,600 0
2010/09/08 1,600 1,600 1,600 1,600 100
2010/09/07 1,562 1,570 1,562 1,570 300
2010/09/06 1,600 1,600 1,600 1,600 300
2010/09/03 1,560 1,590 1,560 1,590 800
2010/09/02 1,535 1,550 1,535 1,550 300
2010/09/01 1,600 1,600 1,547 1,547 1,000
2010/08/31 0 0 0 1,555 0
2010/08/30 1,595 1,595 1,555 1,555 200
2010/08/27 0 0 0 1,532 0
2010/08/26 0 0 0 1,532 0
2010/08/25 1,600 1,600 1,532 1,532 800
2010/08/24 1,532 1,532 1,532 1,532 200
2010/08/23 1,600 1,600 1,600 1,600 200
2010/08/20 1,590 1,590 1,590 1,590 100
2010/08/19 1,590 1,590 1,590 1,590 200
2010/08/18 1,590 1,590 1,590 1,590 2,200
2010/08/17 1,600 1,600 1,599 1,600 500
2010/08/16 1,549 1,600 1,502 1,600 1,500
2010/08/13 1,526 1,535 1,502 1,502 1,200
2010/08/12 0 0 0 1,525 0
2010/08/11 1,525 1,525 1,525 1,525 100
2010/08/10 0 0 0 1,521 0
2010/08/09 1,521 1,521 1,521 1,521 100
2010/08/06 1,525 1,525 1,525 1,525 100
2010/08/05 1,600 1,600 1,550 1,550 700
2010/08/04 1,520 1,520 1,520 1,520 100
2010/08/03 0 0 0 1,540 0
2010/08/02 0 0 0 1,540 0
2010/07/30 1,540 1,540 1,540 1,540 100
2010/07/29 1,540 1,540 1,540 1,540 100
2010/07/28 0 0 0 1,505 0
2010/07/27 1,541 1,541 1,505 1,505 400
2010/07/26 1,580 1,580 1,565 1,565 500
2010/07/23 1,500 1,593 1,500 1,593 5,300
2010/07/22 1,456 1,489 1,456 1,489 500
2010/07/21 1,460 1,470 1,460 1,470 300
2010/07/20 1,411 1,411 1,411 1,411 100
2010/07/16 0 0 0 1,406 0
2010/07/15 1,420 1,420 1,406 1,406 2,400
2010/07/14 1,417 1,417 1,417 1,417 200
2010/07/13 1,416 1,418 1,405 1,405 1,400
2010/07/12 0 0 0 1,421 0
2010/07/09 1,421 1,421 1,421 1,421 100
2010/07/08 1,401 1,428 1,400 1,401 1,800
2010/07/07 1,396 1,401 1,396 1,400 600
2010/07/06 1,415 1,415 1,400 1,400 1,800
2010/07/05 1,490 1,490 1,420 1,420 1,300
2010/07/02 1,440 1,440 1,440 1,440 200
2010/07/01 1,400 1,400 1,400 1,400 700
2010/06/30 1,400 1,400 1,400 1,400 100
2010/06/29 1,400 1,400 1,400 1,400 100
2010/06/28 1,400 1,400 1,400 1,400 500
2010/06/25 1,400 1,400 1,400 1,400 900
2010/06/24 1,400 1,400 1,400 1,400 400
2010/06/23 0 0 0 1,400 0
2010/06/22 1,400 1,400 1,400 1,400 100
2010/06/21 1,400 1,400 1,400 1,400 200
2010/06/18 1,399 1,399 1,381 1,381 300
2010/06/17 0 0 0 1,380 0
2010/06/16 1,380 1,380 1,380 1,380 300
2010/06/15 1,400 1,400 1,399 1,399 1,100
2010/06/14 1,400 1,400 1,400 1,400 1,800
2010/06/11 0 0 0 1,400 0
2010/06/10 0 0 0 1,400 0
2010/06/09 1,400 1,400 1,400 1,400 100
2010/06/08 0 0 0 1,400 0
2010/06/07 0 0 0 1,400 0
2010/06/04 1,400 1,400 1,400 1,400 600
2010/06/03 0 0 0 1,362 0
2010/06/02 1,370 1,370 1,362 1,362 200
2010/06/01 1,422 1,422 1,370 1,370 1,700
2010/05/31 1,362 1,362 1,362 1,362 100
2010/05/28 0 0 0 1,360 0
2010/05/27 0 0 0 1,360 0
2010/05/26 1,360 1,360 1,360 1,360 300
2010/05/25 1,410 1,410 1,380 1,380 1,000
2010/05/24 1,400 1,400 1,397 1,397 200
2010/05/21 1,400 1,400 1,400 1,400 100
2010/05/20 0 0 0 1,400 0
2010/05/19 1,400 1,400 1,400 1,400 100
2010/05/18 1,400 1,434 1,400 1,434 300
2010/05/17 1,400 1,400 1,400 1,400 900
2010/05/14 1,400 1,400 1,400 1,400 400
2010/05/13 1,400 1,400 1,400 1,400 600
2010/05/12 0 0 0 1,400 0
2010/05/11 0 0 0 1,400 0
2010/05/10 1,400 1,400 1,400 1,400 200
2010/05/07 1,390 1,390 1,380 1,380 200
2010/05/06 1,382 1,400 1,382 1,400 400
2010/04/30 1,400 1,400 1,382 1,387 1,000
2010/04/28 1,381 1,381 1,380 1,380 200
2010/04/27 1,380 1,380 1,380 1,380 100
2010/04/26 1,380 1,380 1,380 1,380 100
2010/04/23 1,399 1,399 1,372 1,399 900
2010/04/22 1,390 1,399 1,390 1,399 300
2010/04/21 1,400 1,400 1,400 1,400 500
2010/04/20 1,365 1,380 1,365 1,380 200
2010/04/19 1,361 1,361 1,361 1,361 100
2010/04/16 1,400 1,400 1,400 1,400 100
2010/04/15 1,400 1,400 1,400 1,400 1,000
2010/04/14 1,440 1,440 1,410 1,410 1,500
2010/04/13 1,460 1,460 1,450 1,450 400
2010/04/12 1,455 1,465 1,455 1,460 3,000
2010/04/09 1,450 1,455 1,450 1,455 200
2010/04/08 1,425 1,425 1,425 1,425 100
2010/04/07 0 0 0 1,400 0
2010/04/06 1,400 1,400 1,400 1,400 100
2010/04/05 1,460 1,460 1,460 1,460 600
2010/04/02 1,310 1,310 1,310 1,310 500
2010/04/01 0 0 0 1,400 0
2010/03/31 1,410 1,410 1,400 1,400 400
2010/03/26 1,460 1,460 1,460 1,460 100
2010/03/25 1,460 1,460 1,450 1,450 3,900
2010/03/24 1,459 1,459 1,451 1,451 300
2010/03/23 1,419 1,419 1,419 1,419 100
2010/03/19 1,460 1,460 1,460 1,460 100
2010/03/17 1,410 1,410 1,410 1,410 100
2010/03/15 1,460 1,465 1,460 1,465 2,800
2010/03/12 1,440 1,440 1,440 1,440 200
2010/03/11 1,427 1,428 1,427 1,428 200
2010/03/05 1,449 1,449 1,402 1,402 700
2010/03/04 1,400 1,400 1,400 1,400 300
2010/03/03 1,410 1,410 1,410 1,410 500
2010/03/01 1,301 1,350 1,301 1,350 200
2010/02/26 1,323 1,323 1,323 1,323 100
2010/02/25 1,400 1,400 1,383 1,383 900
2010/02/23 1,400 1,400 1,400 1,400 300
2010/02/22 1,400 1,400 1,400 1,400 100
2010/02/19 1,311 1,390 1,311 1,390 400
2010/02/18 1,330 1,330 1,330 1,330 100
2010/02/16 1,279 1,330 1,279 1,330 1,000
2010/02/15 1,352 1,399 1,352 1,399 800
2010/02/12 1,350 1,350 1,350 1,350 200
2010/02/10 1,350 1,350 1,321 1,321 400
2010/02/08 1,350 1,350 1,350 1,350 2,000
2010/02/05 1,348 1,348 1,348 1,348 700
2010/02/02 1,301 1,301 1,300 1,300 900
2010/02/01 1,350 1,350 1,300 1,300 500
2010/01/28 1,350 1,350 1,350 1,350 100
2010/01/25 1,380 1,380 1,380 1,380 900
2010/01/22 1,400 1,400 1,400 1,400 100
2010/01/21 1,385 1,385 1,385 1,385 100
2010/01/20 1,369 1,369 1,369 1,369 500
2010/01/19 1,369 1,369 1,369 1,369 500
2010/01/18 1,369 1,369 1,369 1,369 500
2010/01/15 1,390 1,400 1,369 1,369 1,000
2010/01/14 1,400 1,400 1,400 1,400 600
2010/01/13 1,401 1,401 1,400 1,400 600
2010/01/12 1,410 1,410 1,410 1,410 200
2010/01/05 1,468 1,468 1,400 1,400 1,000
2010/01/04 1,401 1,401 1,401 1,401 100

このページの先頭へ