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
2013/12/30 1,000 1,000 999 1,000 9,000
2013/12/27 1,000 1,000 998 999 1,200
2013/12/26 1,002 1,002 997 1,000 3,500
2013/12/25 1,009 1,009 996 997 4,100
2013/12/24 999 1,009 997 1,003 7,000
2013/12/20 1,010 1,010 1,001 1,001 1,500
2013/12/19 1,005 1,008 1,005 1,008 700
2013/12/18 1,003 1,003 1,000 1,000 2,200
2013/12/17 1,008 1,008 1,003 1,003 1,300
2013/12/16 1,005 1,010 1,005 1,007 2,700
2013/12/13 1,006 1,009 1,006 1,008 3,100
2013/12/12 1,020 1,025 1,006 1,007 3,700
2013/12/11 1,018 1,020 1,008 1,012 4,600
2013/12/10 1,010 1,021 1,009 1,010 5,200
2013/12/09 1,010 1,018 1,009 1,013 3,300
2013/12/06 1,040 1,040 1,002 1,009 11,500
2013/12/05 1,025 1,027 1,002 1,010 8,000
2013/12/04 1,003 1,003 999 1,000 2,400
2013/12/03 1,007 1,007 999 1,003 2,800
2013/12/02 1,001 1,005 999 1,003 3,500
2013/11/29 1,009 1,009 1,000 1,002 2,500
2013/11/28 1,019 1,019 1,000 1,004 4,100
2013/11/27 1,006 1,006 1,001 1,001 1,700
2013/11/26 1,006 1,006 1,005 1,005 800
2013/11/25 1,023 1,023 1,003 1,005 2,300
2013/11/22 1,005 1,007 1,004 1,005 1,300
2013/11/21 1,005 1,005 1,003 1,005 1,200
2013/11/20 1,019 1,019 1,003 1,005 900
2013/11/19 1,000 1,001 999 1,001 600
2013/11/18 1,002 1,004 1,001 1,001 3,200
2013/11/15 1,033 1,033 984 1,011 5,900
2013/11/14 1,042 1,050 1,026 1,034 3,500
2013/11/13 1,050 1,050 1,025 1,026 2,400
2013/11/12 1,029 1,029 1,026 1,026 1,400
2013/11/11 1,034 1,039 1,030 1,030 800
2013/11/08 1,034 1,034 1,030 1,030 800
2013/11/07 1,040 1,040 1,035 1,035 700
2013/11/06 1,050 1,050 1,035 1,036 500
2013/11/05 1,046 1,046 1,035 1,045 1,300
2013/11/01 1,037 1,047 1,037 1,040 300
2013/10/31 1,041 1,045 1,038 1,038 1,600
2013/10/30 1,045 1,045 1,042 1,045 400
2013/10/29 1,048 1,048 1,048 1,048 100
2013/10/28 1,040 1,040 1,035 1,035 500
2013/10/25 1,048 1,048 1,040 1,040 1,000
2013/10/24 1,035 1,035 1,032 1,032 800
2013/10/23 1,035 1,035 1,035 1,035 400
2013/10/22 1,030 1,045 1,030 1,045 400
2013/10/21 1,039 1,048 1,029 1,029 1,300
2013/10/18 1,039 1,039 1,037 1,039 500
2013/10/17 1,030 1,030 1,026 1,027 700
2013/10/16 1,049 1,049 1,020 1,030 3,100
2013/10/15 1,055 1,055 1,046 1,049 2,900
2013/10/11 1,069 1,085 1,061 1,085 4,100
2013/10/10 1,049 1,061 1,049 1,061 2,500
2013/10/09 1,022 1,050 1,021 1,049 3,600
2013/10/08 1,030 1,030 1,022 1,022 2,100
2013/10/07 1,042 1,042 1,030 1,030 4,800
2013/10/04 1,057 1,057 1,042 1,042 2,400
2013/10/03 1,050 1,080 1,050 1,054 1,700
2013/10/02 1,051 1,107 1,041 1,050 11,500
2013/10/01 1,053 1,108 1,046 1,050 11,100
2013/09/30 1,065 1,065 1,048 1,053 2,700
2013/09/27 1,083 1,083 1,050 1,065 5,300
2013/09/26 1,050 1,084 1,030 1,081 12,900
2013/09/25 1,199 1,200 1,193 1,200 9,100
2013/09/24 1,199 1,199 1,193 1,198 7,600
2013/09/20 1,198 1,198 1,192 1,195 3,200
2013/09/19 1,200 1,200 1,194 1,194 3,600
2013/09/18 1,221 1,221 1,192 1,199 3,300
2013/09/17 1,199 1,220 1,188 1,192 5,800
2013/09/13 1,170 1,175 1,146 1,175 4,700
2013/09/12 1,149 1,149 1,138 1,140 3,400
2013/09/11 1,100 1,180 1,100 1,120 6,800
2013/09/10 1,100 1,100 1,098 1,099 2,800
2013/09/09 1,099 1,099 1,091 1,098 3,900
2013/09/06 1,080 1,089 1,080 1,088 1,300
2013/09/05 1,077 1,082 1,075 1,080 5,700
2013/09/04 1,076 1,077 1,076 1,077 1,300
2013/09/03 1,079 1,080 1,077 1,077 1,600
2013/09/02 1,080 1,080 1,075 1,076 1,800
2013/08/30 1,079 1,079 1,075 1,077 1,400
2013/08/29 1,080 1,080 1,077 1,079 2,300
2013/08/28 1,090 1,090 1,080 1,080 2,400
2013/08/27 1,090 1,090 1,085 1,090 1,200
2013/08/26 1,100 1,100 1,080 1,090 2,000
2013/08/23 1,100 1,100 1,080 1,087 2,900
2013/08/22 1,119 1,119 1,100 1,100 2,600
2013/08/21 1,127 1,127 1,120 1,120 1,800
2013/08/20 1,128 1,130 1,128 1,128 1,100
2013/08/19 1,130 1,150 1,128 1,129 3,000
2013/08/16 1,130 1,130 1,127 1,128 1,500
2013/08/15 1,130 1,130 1,125 1,127 2,300
2013/08/14 1,120 1,130 1,110 1,130 3,300
2013/08/13 1,140 1,140 1,120 1,120 2,000
2013/08/12 1,155 1,155 1,150 1,150 1,400
2013/08/09 1,200 1,200 1,190 1,200 2,000
2013/08/08 1,211 1,211 1,180 1,200 2,300
2013/08/07 1,175 1,250 1,175 1,180 3,400
2013/08/06 1,180 1,180 1,124 1,170 1,600
2013/08/05 1,120 1,124 1,120 1,120 1,400
2013/08/02 1,110 1,120 1,100 1,120 1,500
2013/08/01 1,120 1,120 1,088 1,088 1,200
2013/07/31 1,100 1,100 1,082 1,091 3,100
2013/07/30 1,100 1,100 1,077 1,100 1,800
2013/07/29 1,070 1,100 1,070 1,095 3,200
2013/07/26 1,098 1,099 1,053 1,070 5,900
2013/07/25 1,071 1,090 1,044 1,050 7,600
2013/07/24 1,027 1,038 1,020 1,020 3,200
2013/07/23 1,019 1,025 1,010 1,025 2,600
2013/07/22 1,020 1,020 1,001 1,010 2,600
2013/07/19 999 1,000 987 1,000 1,200
2013/07/18 1,000 1,005 962 999 3,900
2013/07/17 1,001 1,001 961 992 2,800
2013/07/16 1,029 1,029 990 1,002 8,800
2013/07/12 935 950 930 942 5,000
2013/07/11 938 940 918 935 5,700
2013/07/10 927 950 926 939 4,000
2013/07/09 910 927 910 927 21,000
2013/07/08 900 900 899 900 2,000
2013/07/05 910 910 899 900 4,400
2013/07/04 910 910 906 910 2,100
2013/07/03 900 907 899 907 1,500
2013/07/02 899 900 899 899 2,000
2013/07/01 900 900 896 899 1,500
2013/06/28 900 903 881 888 2,100
2013/06/27 910 910 878 895 3,600
2013/06/26 905 910 900 910 2,300
2013/06/25 915 915 910 910 2,000
2013/06/24 910 920 910 915 2,100
2013/06/21 910 910 900 910 1,200
2013/06/20 910 910 901 910 1,100
2013/06/19 900 915 900 904 1,100
2013/06/18 900 917 898 917 900
2013/06/17 932 932 899 910 4,000
2013/06/14 914 920 910 917 600
2013/06/13 900 900 888 888 900
2013/06/12 925 925 915 915 600
2013/06/11 889 924 889 924 1,600
2013/06/10 879 915 879 908 1,100
2013/06/07 906 906 869 869 2,400
2013/06/06 905 928 903 917 1,600
2013/06/05 910 923 910 915 1,200
2013/06/04 920 920 900 900 1,200
2013/06/03 930 930 916 916 900
2013/05/31 936 936 916 916 3,000
2013/05/30 907 929 907 908 500
2013/05/29 915 915 908 908 2,100
2013/05/28 915 919 889 915 3,600
2013/05/27 920 920 902 915 1,700
2013/05/24 937 937 914 928 2,900
2013/05/23 943 943 920 935 1,800
2013/05/22 939 944 929 943 1,800
2013/05/21 924 924 911 924 1,000
2013/05/20 900 930 900 924 3,300
2013/05/17 890 900 890 899 8,300
2013/05/16 880 898 880 893 5,200
2013/05/15 880 880 878 880 7,100
2013/05/14 880 880 879 880 4,000
2013/05/13 959 959 868 880 15,900
2013/05/10 881 885 880 884 4,500
2013/05/09 880 885 876 885 2,400
2013/05/08 884 885 875 875 3,100
2013/05/07 880 880 878 879 3,100
2013/05/02 880 880 868 878 3,500
2013/05/01 880 880 870 876 2,600
2013/04/30 880 880 877 880 1,500
2013/04/26 880 880 879 880 4,900
2013/04/25 880 880 877 880 6,800
2013/04/24 880 880 878 880 4,900
2013/04/23 880 880 875 880 3,100
2013/04/22 894 896 875 880 5,800
2013/04/19 880 880 878 880 3,900
2013/04/18 879 880 875 875 2,800
2013/04/17 878 880 873 877 5,000
2013/04/16 876 880 870 871 3,300
2013/04/15 880 881 872 876 5,800
2013/04/12 892 892 880 880 1,300
2013/04/11 896 896 881 881 1,000
2013/04/10 897 897 874 874 900
2013/04/09 896 896 869 869 1,100
2013/04/08 865 884 861 866 1,800
2013/04/05 878 879 860 860 2,300
2013/04/04 904 904 862 870 4,700
2013/04/03 858 860 850 850 500
2013/04/02 842 856 842 846 1,800
2013/04/01 848 848 836 840 2,100
2013/03/29 855 868 848 848 1,000
2013/03/28 847 855 845 855 900
2013/03/27 865 866 846 856 1,400
2013/03/26 880 882 870 870 2,800
2013/03/25 881 890 875 887 2,900
2013/03/22 875 880 874 875 2,600
2013/03/21 862 873 862 873 1,000
2013/03/19 852 870 852 870 700
2013/03/18 850 852 850 852 700
2013/03/15 859 859 842 843 2,600
2013/03/14 840 849 840 849 900
2013/03/13 836 838 836 838 800
2013/03/12 848 848 810 836 3,800
2013/03/11 840 843 840 840 1,400
2013/03/08 826 840 826 839 1,600
2013/03/07 820 828 820 825 2,500
2013/03/06 830 835 820 826 2,100
2013/03/05 811 826 811 826 4,000
2013/03/04 820 826 820 826 4,600
2013/03/01 808 809 806 809 1,600
2013/02/28 808 808 808 808 1,000
2013/02/27 800 805 800 805 2,900
2013/02/26 805 805 800 800 600
2013/02/25 800 800 797 800 4,300
2013/02/22 795 800 795 800 1,900
2013/02/21 798 800 778 795 4,800
2013/02/20 798 799 773 799 10,300
2013/02/19 799 799 792 799 2,300
2013/02/18 800 800 791 799 3,200
2013/02/15 800 800 797 797 5,000
2013/02/14 805 805 799 799 3,100
2013/02/13 802 809 802 805 2,700
2013/02/12 809 820 800 802 5,600
2013/02/08 814 814 801 809 1,500
2013/02/07 814 815 809 809 1,900
2013/02/06 813 819 813 814 900
2013/02/05 820 820 813 813 2,400
2013/02/04 809 815 809 815 1,300
2013/02/01 816 816 810 815 1,200
2013/01/31 812 816 812 816 700
2013/01/30 818 818 812 812 1,400
2013/01/29 809 818 809 818 1,800
2013/01/28 808 818 806 806 2,200
2013/01/25 819 819 800 801 2,400
2013/01/24 801 809 800 809 600
2013/01/23 800 830 800 800 1,500
2013/01/22 791 800 790 800 1,600
2013/01/21 776 799 776 790 1,900
2013/01/18 775 776 761 776 1,300
2013/01/17 756 774 756 770 1,500
2013/01/16 767 770 755 755 2,500
2013/01/15 769 769 765 765 3,400
2013/01/11 754 765 754 759 2,000
2013/01/10 756 757 752 752 2,100
2013/01/09 760 761 750 755 3,100
2013/01/08 760 760 755 757 2,500
2013/01/07 769 780 760 760 2,900
2013/01/04 779 779 754 760 2,300

このページの先頭へ