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
2011/12/29 2,045 2,045 2,045 2,045 1,500
2011/12/27 1,971 1,971 1,968 1,968 500
2011/12/26 2,001 2,001 1,971 1,971 300
2011/12/22 2,049 2,049 2,049 2,049 500
2011/12/21 2,049 2,049 2,030 2,030 300
2011/12/20 2,047 2,047 2,025 2,025 200
2011/12/19 2,044 2,044 2,000 2,000 600
2011/12/16 2,100 2,100 2,002 2,002 1,100
2011/12/15 2,050 2,050 2,050 2,050 2,800
2011/12/14 2,028 2,050 2,028 2,050 300
2011/12/13 2,052 2,052 1,990 1,990 700
2011/12/12 2,090 2,090 2,051 2,051 600
2011/12/09 2,050 2,050 2,050 2,050 400
2011/12/08 2,049 2,050 2,049 2,050 300
2011/12/07 2,050 2,050 2,050 2,050 1,500
2011/12/05 2,013 2,013 1,975 1,975 400
2011/12/02 1,980 1,980 1,956 1,973 500
2011/12/01 2,099 2,099 2,055 2,055 1,800
2011/11/30 2,050 2,055 2,001 2,055 500
2011/11/29 1,950 2,000 1,950 2,000 1,000
2011/11/28 1,990 2,000 1,990 1,990 300
2011/11/25 1,985 1,990 1,985 1,990 600
2011/11/24 1,926 1,926 1,905 1,905 300
2011/11/22 1,930 2,000 1,930 1,945 1,500
2011/11/21 1,919 1,929 1,919 1,929 2,100
2011/11/18 1,929 1,929 1,929 1,929 400
2011/11/17 1,990 2,000 1,990 2,000 600
2011/11/16 0 0 0 1,907 0
2011/11/15 1,980 1,991 1,907 1,907 1,700
2011/11/14 1,890 1,915 1,890 1,900 700
2011/11/11 0 0 0 1,850 0
2011/11/10 1,850 1,850 1,850 1,850 200
2011/11/09 1,850 1,850 1,810 1,810 600
2011/11/08 1,851 1,851 1,851 1,851 300
2011/11/07 1,900 1,900 1,851 1,851 700
2011/11/04 1,850 1,850 1,850 1,850 400
2011/11/02 0 0 0 1,840 0
2011/11/01 0 0 0 1,840 0
2011/10/31 1,830 1,848 1,830 1,840 1,000
2011/10/28 0 0 0 1,800 0
2011/10/27 1,800 1,800 1,800 1,800 100
2011/10/26 0 0 0 1,770 0
2011/10/25 1,850 1,850 1,770 1,770 800
2011/10/24 1,800 1,800 1,800 1,800 200
2011/10/21 1,852 2,016 1,790 1,829 1,500
2011/10/20 1,740 1,850 1,740 1,850 1,300
2011/10/19 1,740 1,740 1,740 1,740 500
2011/10/18 0 0 0 1,740 0
2011/10/17 1,740 1,740 1,700 1,740 1,400
2011/10/14 1,700 1,700 1,700 1,700 700
2011/10/13 1,700 1,700 1,680 1,700 1,300
2011/10/12 1,693 1,738 1,693 1,699 400
2011/10/11 1,680 1,680 1,680 1,680 100
2011/10/07 1,641 1,641 1,641 1,641 100
2011/10/06 0 0 0 1,620 0
2011/10/05 1,670 1,670 1,620 1,620 900
2011/10/04 1,666 1,666 1,666 1,666 100
2011/10/03 1,651 1,660 1,651 1,660 400
2011/09/30 1,660 1,660 1,651 1,651 200
2011/09/29 1,640 1,660 1,640 1,660 300
2011/09/28 1,630 1,650 1,600 1,640 1,000
2011/09/27 1,730 1,750 1,730 1,750 2,200
2011/09/26 1,750 1,750 1,730 1,730 300
2011/09/22 1,750 1,750 1,750 1,750 1,000
2011/09/21 1,750 1,765 1,750 1,765 800
2011/09/20 0 0 0 1,735 0
2011/09/16 0 0 0 1,735 0
2011/09/15 1,755 1,790 1,735 1,735 1,000
2011/09/14 1,750 1,755 1,750 1,755 900
2011/09/13 0 0 0 1,661 0
2011/09/12 1,661 1,661 1,661 1,661 500
2011/09/09 1,680 1,680 1,680 1,680 300
2011/09/08 1,700 1,700 1,700 1,700 300
2011/09/07 1,695 1,700 1,690 1,690 300
2011/09/06 1,700 1,700 1,700 1,700 700
2011/09/05 1,690 1,700 1,690 1,690 900
2011/09/02 1,671 1,671 1,671 1,671 200
2011/09/01 0 0 0 1,695 0
2011/08/31 1,690 1,695 1,690 1,695 400
2011/08/30 1,680 1,690 1,680 1,690 300
2011/08/29 1,660 1,690 1,660 1,690 300
2011/08/26 1,700 1,700 1,700 1,700 500
2011/08/25 1,686 1,710 1,655 1,655 3,400
2011/08/24 1,700 1,700 1,700 1,700 100
2011/08/23 1,700 1,720 1,690 1,690 1,500
2011/08/22 1,730 1,730 1,720 1,720 300
2011/08/19 0 0 0 1,760 0
2011/08/18 1,760 1,760 1,760 1,760 1,000
2011/08/17 1,700 1,760 1,700 1,760 1,200
2011/08/16 1,781 1,781 1,652 1,700 2,400
2011/08/15 1,810 1,810 1,781 1,781 900
2011/08/12 1,650 1,650 1,650 1,650 1,000
2011/08/11 1,675 1,675 1,650 1,650 800
2011/08/10 1,650 1,675 1,635 1,675 1,500
2011/08/09 1,605 1,605 1,600 1,600 300
2011/08/08 1,650 1,650 1,650 1,650 300
2011/08/05 1,613 1,613 1,602 1,602 800
2011/08/04 1,650 1,650 1,650 1,650 100
2011/08/03 0 0 0 1,635 0
2011/08/02 1,636 1,636 1,635 1,635 200
2011/08/01 1,655 1,655 1,655 1,655 200
2011/07/29 1,640 1,640 1,630 1,630 200
2011/07/28 1,641 1,641 1,640 1,640 500
2011/07/27 0 0 0 1,643 0
2011/07/26 1,643 1,643 1,643 1,643 200
2011/07/25 1,669 1,675 1,660 1,674 6,200
2011/07/22 1,685 1,685 1,680 1,680 1,200
2011/07/21 1,655 1,700 1,655 1,690 1,900
2011/07/20 1,650 1,650 1,650 1,650 400
2011/07/19 1,660 1,665 1,650 1,650 1,400
2011/07/15 1,659 1,659 1,659 1,659 2,000
2011/07/14 1,670 1,673 1,670 1,673 800
2011/07/13 1,660 1,660 1,657 1,657 2,100
2011/07/12 1,667 1,667 1,654 1,660 2,100
2011/07/11 1,667 1,667 1,666 1,667 1,100
2011/07/08 1,680 1,680 1,666 1,666 300
2011/07/07 1,663 1,699 1,663 1,680 300
2011/07/06 0 0 0 1,699 0
2011/07/05 1,699 1,699 1,699 1,699 600
2011/07/04 1,679 1,700 1,661 1,700 1,500
2011/07/01 1,670 1,670 1,670 1,670 100
2011/06/30 1,642 1,642 1,642 1,642 700
2011/06/29 1,650 1,650 1,650 1,650 300
2011/06/28 1,650 1,650 1,650 1,650 200
2011/06/27 1,669 1,670 1,669 1,670 200
2011/06/24 1,669 1,669 1,669 1,669 700
2011/06/23 1,622 1,640 1,621 1,640 300
2011/06/22 1,621 1,621 1,621 1,621 100
2011/06/21 1,670 1,670 1,613 1,614 1,000
2011/06/20 1,670 1,670 1,670 1,670 900
2011/06/17 1,653 1,653 1,653 1,653 100
2011/06/16 1,725 1,725 1,725 1,725 100
2011/06/15 1,700 1,700 1,700 1,700 800
2011/06/14 1,650 1,650 1,650 1,650 200
2011/06/13 1,632 1,632 1,632 1,632 100
2011/06/10 1,640 1,640 1,640 1,640 200
2011/06/09 0 0 0 1,680 0
2011/06/08 0 0 0 1,727 0
2011/06/07 1,727 1,727 1,727 1,727 100
2011/06/06 1,610 1,610 1,610 1,610 100
2011/06/03 1,749 1,749 1,650 1,650 900
2011/06/02 0 0 0 1,602 0
2011/06/01 1,750 1,750 1,602 1,602 1,500
2011/05/31 1,600 1,600 1,600 1,600 300
2011/05/30 1,600 1,600 1,600 1,600 200
2011/05/27 1,609 1,609 1,609 1,609 100
2011/05/26 1,609 1,609 1,609 1,609 100
2011/05/25 1,600 1,609 1,590 1,609 1,000
2011/05/24 1,601 1,601 1,601 1,601 300
2011/05/23 1,610 1,610 1,601 1,601 400
2011/05/20 1,610 1,610 1,610 1,610 300
2011/05/19 0 0 0 1,645 0
2011/05/18 0 0 0 1,645 0
2011/05/17 0 0 0 1,645 0
2011/05/16 1,645 1,645 1,645 1,645 800
2011/05/13 1,600 1,606 1,600 1,605 1,800
2011/05/12 1,600 1,600 1,600 1,600 300
2011/05/11 1,600 1,600 1,600 1,600 400
2011/05/10 1,600 1,600 1,600 1,600 200
2011/05/09 1,610 1,610 1,600 1,600 500
2011/05/06 1,600 1,600 1,600 1,600 300
2011/05/02 1,661 1,661 1,600 1,600 900
2011/04/28 1,600 1,600 1,581 1,600 1,100
2011/04/27 1,600 1,600 1,570 1,570 1,800
2011/04/26 1,625 1,625 1,600 1,600 400
2011/04/25 1,650 1,650 1,600 1,625 1,500
2011/04/22 1,650 1,650 1,645 1,650 1,100
2011/04/21 0 0 0 1,650 0
2011/04/20 1,650 1,650 1,650 1,650 600
2011/04/19 1,650 1,655 1,650 1,655 500
2011/04/18 1,655 1,655 1,650 1,655 800
2011/04/15 1,699 1,699 1,660 1,660 1,000
2011/04/14 1,695 1,695 1,680 1,680 700
2011/04/13 0 0 0 1,700 0
2011/04/12 1,700 1,700 1,700 1,700 400
2011/04/11 1,710 1,710 1,710 1,710 100
2011/04/08 0 0 0 1,680 0
2011/04/07 0 0 0 1,680 0
2011/04/06 0 0 0 1,680 0
2011/04/05 1,680 1,680 1,680 1,680 800
2011/04/04 1,680 1,680 1,680 1,680 500
2011/04/01 0 0 0 1,640 0
2011/03/31 1,680 1,680 1,640 1,640 300
2011/03/30 0 0 0 1,640 0
2011/03/29 0 0 0 1,680 0
2011/03/28 1,690 1,690 1,680 1,680 200
2011/03/25 1,740 1,740 1,740 1,740 600
2011/03/24 1,710 1,710 1,701 1,701 300
2011/03/23 0 0 0 1,700 0
2011/03/22 1,700 1,700 1,700 1,700 100
2011/03/18 0 0 0 1,700 0
2011/03/17 1,700 1,700 1,700 1,700 400
2011/03/16 1,650 1,710 1,650 1,700 500
2011/03/15 1,720 1,720 1,626 1,650 1,700
2011/03/14 1,650 1,650 1,626 1,626 400
2011/03/11 1,716 1,716 1,716 1,716 100
2011/03/10 1,715 1,716 1,715 1,716 200
2011/03/09 0 0 0 1,712 0
2011/03/08 1,712 1,712 1,712 1,712 100
2011/03/07 1,650 1,700 1,650 1,700 600
2011/03/04 1,720 1,720 1,700 1,720 900
2011/03/03 1,710 1,720 1,710 1,720 200
2011/03/02 1,710 1,710 1,710 1,710 100
2011/03/01 0 0 0 1,710 0
2011/02/28 1,710 1,710 1,710 1,710 100
2011/02/25 1,720 1,720 1,670 1,710 800
2011/02/24 0 0 0 1,677 0
2011/02/23 1,677 1,677 1,677 1,677 100
2011/02/22 0 0 0 1,750 0
2011/02/21 0 0 0 1,750 0
2011/02/18 1,750 1,750 1,750 1,750 700
2011/02/17 0 0 0 1,680 0
2011/02/16 0 0 0 1,680 0
2011/02/15 1,680 1,680 1,680 1,680 800
2011/02/14 1,650 1,650 1,600 1,640 1,700
2011/02/10 0 0 0 1,600 0
2011/02/09 0 0 0 1,600 0
2011/02/08 1,600 1,600 1,600 1,600 200
2011/02/07 0 0 0 1,600 0
2011/02/04 1,600 1,600 1,600 1,600 600
2011/02/03 0 0 0 1,553 0
2011/02/02 1,553 1,553 1,553 1,553 100
2011/02/01 1,566 1,566 1,562 1,562 400
2011/01/31 1,600 1,600 1,600 1,600 1,000
2011/01/28 0 0 0 1,700 0
2011/01/27 0 0 0 1,700 0
2011/01/26 1,701 1,701 1,700 1,700 200
2011/01/25 1,720 1,720 1,720 1,720 600
2011/01/24 0 0 0 1,689 0
2011/01/21 1,689 1,689 1,689 1,689 100
2011/01/20 0 0 0 1,728 0
2011/01/19 0 0 0 1,728 0
2011/01/18 1,728 1,728 1,728 1,728 100
2011/01/17 1,728 1,728 1,728 1,728 800
2011/01/14 1,700 1,710 1,700 1,710 200
2011/01/13 1,681 1,681 1,681 1,681 200
2011/01/12 1,700 1,700 1,700 1,700 200
2011/01/11 0 0 0 1,700 0
2011/01/07 1,734 1,734 1,700 1,700 1,300
2011/01/06 1,729 1,729 1,729 1,729 200
2011/01/05 1,720 1,730 1,720 1,730 1,100
2011/01/04 1,700 1,700 1,700 1,700 200

このページの先頭へ